1602145200000|2020-10-08 08:20:00|345.3|343.5|344.8|343.5|345.3|343.8|344.8|343.5|104
1602145500000|2020-10-08 08:25:00|345|343.8|343.5|342.3|345|343.8|343.3|342|2293
1602145800000|2020-10-08 08:30:00|343.3|342|343.8|342.5|344|342.8|343.3|342|1101
1602146100000|2020-10-08 08:35:00|343.5|342.3|343.8|342.5|344|342.8|343.5|342.3|703
1602146400000|2020-10-08 08:40:00|343.5|342.3|343.8|342.5|343.8|342.5|343.5|342.3|222
1602146700000|2020-10-08 08:45:00|344|342.8|345|343.8|345|343.8|344|342.8|485
1602147000000|2020-10-08 08:50:00|344.8|343.5|345|343.8|345|343.8|344.8|343.5|1866
1602147300000|2020-10-08 08:55:00|345.3|344|345.5|344|345.8|344.5|345.3|344|375
1602147600000|2020-10-08 09:00:00|345.3|344.3|345.8|344.5|346|344.8|345.3|344.3|200
1602147900000|2020-10-08 09:05:00|346|344.8|346.3|345|346.8|345.5|346|344.8|5748
1602148200000|2020-10-08 09:10:00|346.5|345.3|347|345.8|347|345.8|346.5|345.3|1788
1602148500000|2020-10-08 09:15:00|347.3|345.5|347|345.8|347.3|345.8|346.8|345.5|316
1602148800000|2020-10-08 09:20:00|347.3|346|347.5|346.3|347.5|346.3|347.3|346|637
1602149100000|2020-10-08 09:25:00|347.8|346.5|347|345.8|347.8|346.5|347|345.8|376
1602149400000|2020-10-08 09:30:00|347.3|346|346.8|345.5|347.5|346.3|346.8|345.5|615
1602149700000|2020-10-08 09:35:00|347|345.8|346.5|345.3|347|345.8|346.5|345.3|217
1602150000000|2020-10-08 09:40:00|346.8|345.5|346.5|345.3|346.8|345.5|346.5|345.3|506
1602150300000|2020-10-08 09:45:00|346.3|345|345.8|344.5|346.8|345.3|345.5|344.3|1753
1602150600000|2020-10-08 09:50:00|346|344.8|345.8|344.5|346|344.8|345.5|344.3|139
1602150900000|2020-10-08 09:55:00|346|344.8|346|344.8|346.3|345|345.8|344.5|502
1602151200000|2020-10-08 10:00:00|345.8|344.5|346|344.5|346.3|345|345.8|344.5|290
1602151500000|2020-10-08 10:05:00|345.8|344.8|345.5|344.3|346|344.8|345.5|344.3|302
1602151800000|2020-10-08 10:10:00|345.8|344.5|346|344.8|346|344.8|345.5|344.3|97
1602152100000|2020-10-08 10:15:00|346.3|344.5|346|344.8|346.3|345|346|344.5|361
1602152400000|2020-10-08 10:20:00|346.3|344.5|346|344.8|346.3|344.8|345.8|344.5|251
1602152700000|2020-10-08 10:25:00|346.3|345|346.3|345|346.5|345.3|346.3|345|768
1602153000000|2020-10-08 10:30:00|346|344.8|346.3|345|346.3|345|346|344.8|311
1602153300000|2020-10-08 10:35:00|346.5|345.3|346.5|345.3|346.8|345.3|346.3|345|444
1602153600000|2020-10-08 10:40:00|346.8|345.5|346.3|345|346.8|345.5|346.3|345|83
1602153900000|2020-10-08 10:45:00|346.5|345.3|347.3|346|347.3|346|346|344.8|1150
1602154200000|2020-10-08 10:50:00|347.5|346.3|347.5|346.3|347.5|346.3|347.3|346|135
1602154500000|2020-10-08 10:55:00|347.8|346.5|347.3|346|347.8|346.5|347.3|346|1375
1602154800000|2020-10-08 11:00:00|347.5|346.3|347.5|346.3|347.5|346.3|347.3|346|622
1602155100000|2020-10-08 11:05:00|347.8|346.5|347.5|346.3|347.8|346.5|347.5|346.3|390
1602155400000|2020-10-08 11:10:00|347.8|346.5|348|346.8|348|346.8|347.8|346.5|471
1602155700000|2020-10-08 11:15:00|348.3|347|347.8|346.5|348.3|347|347.5|346.3|314
1602156000000|2020-10-08 11:20:00|347.5|346.3|348|346.8|348|346.8|347.5|346.3|203
1602156300000|2020-10-08 11:25:00|348.3|347|348.3|347|348.5|347.3|348.3|347|135
1602156600000|2020-10-08 11:30:00|348|346.8|348|346.8|348|346.8|348|346.8|244
1602156900000|2020-10-08 11:35:00|347.8|346.5|348.3|347|348.3|347|347.8|346.5|3049
1602157200000|2020-10-08 11:40:00|348.5|347.3|348.5|347.3|348.5|347.3|348.3|347|907
1602157500000|2020-10-08 11:45:00|348.8|347.5|348|346.8|348.8|347.5|348|346.8|345
1602157800000|2020-10-08 11:50:00|348.3|347|347.8|346.5|348.3|347|347.8|346.5|237
1602158100000|2020-10-08 11:55:00|347.5|346.3|346.8|345.5|347.5|346.3|346.8|345.5|983
1602158400000|2020-10-08 12:00:00|346.5|345.3|346.8|345.5|347|345.8|346.5|345.3|204
1602158700000|2020-10-08 12:05:00|347|345.8|347|345.8|347.3|346|346.8|345.5|266
1602159000000|2020-10-08 12:10:00|347.3|346|347.8|346.5|348.3|347|347|346|381
1602159300000|2020-10-08 12:15:00|348|346.8|348|346.8|348.3|347|347.8|346.5|183
1602159600000|2020-10-08 12:20:00|348.3|347|348|346.8|348.3|347|347.8|346.5|466
1602159900000|2020-10-08 12:25:00|347.8|346.5|348.3|347|348.3|347|347.8|346.5|266
1602160200000|2020-10-08 12:30:00|348|346.8|348|346.8|348.3|347|347.8|346.5|475
1602160500000|2020-10-08 12:35:00|347.8|346.5|348|346.8|348|346.8|347.8|346.5|352
1602160800000|2020-10-08 12:40:00|348.3|347|348.8|347.3|348.8|347.5|348.3|347|141
1602161100000|2020-10-08 12:45:00|348.5|347.5|349|347.8|349|347.8|348.5|347.3|233
1602161400000|2020-10-08 12:50:00|349.3|348|349.3|347.8|349.3|348|349|347.8|380
1602161700000|2020-10-08 12:55:00|349.5|348|349|347.8|349.8|348.5|349|347.8|215
1602162000000|2020-10-08 13:00:00|348.8|347.5|348|346.5|349|347.8|347.3|346|384
1602162300000|2020-10-08 13:05:00|347.8|346.8|348.5|347.3|348.8|347.5|347.5|346.3|184
1602162600000|2020-10-08 13:10:00|348.3|347|348.8|347.3|349|347.8|348.3|347|506
1602162900000|2020-10-08 13:15:00|349|347.5|349.3|348|350|348.8|348.8|347.5|1876
1602163200000|2020-10-08 13:20:00|349.5|348.3|349.3|348|349.5|348.3|349.3|347.8|837
1602163500000|2020-10-08 13:25:00|349.5|348.3|349.3|348|349.5|348.3|349.3|348|325
1602163800000|2020-10-08 13:30:00|349.5|348.3|349.3|348|349.8|348.5|349|347.8|292
1602164100000|2020-10-08 13:35:00|349.5|348.3|350|348.8|350|348.8|349.3|348|725
1602164400000|2020-10-08 13:40:00|350.3|349|349.8|348.5|350.3|349|349.5|348.3|692
1602164700000|2020-10-08 13:45:00|349.5|348.3|349.3|348|349.8|348.5|349.3|347.8|1681
1602165000000|2020-10-08 13:50:00|349|347.8|349.3|348|349.5|348.3|348.8|347.5|674
1602165300000|2020-10-08 13:55:00|349.5|347.8|349.8|348.5|350|348.8|349.5|347.8|829
1602165600000|2020-10-08 14:00:00|350|348.8|349.3|348|350|348.8|349|347.5|164
1602165900000|2020-10-08 14:05:00|349|347.8|349.5|348.3|349.5|348.3|349|347.8|421
1602166200000|2020-10-08 14:10:00|349.8|348.5|350.3|349|350.3|349|349.8|348.5|568
1602166500000|2020-10-08 14:15:00|350.5|349.3|350.5|349.3|350.8|349.5|350|348.8|4213
1602166800000|2020-10-08 14:20:00|350.8|349.5|350.5|349.3|351|349.8|350.3|349|509
1602167100000|2020-10-08 14:25:00|350.3|349|348.8|347.5|350.5|349.3|348.8|347.3|377
1602167400000|2020-10-08 14:30:00|349|347.8|350.8|349.5|350.8|349.5|349|347.8|670
1602167700000|2020-10-08 14:35:00|350.5|349.3|349.3|348|350.8|349.5|349|347.8|547
1602168000000|2020-10-08 14:40:00|349.5|348.3|348|346.8|349.8|348.5|347.8|346.5|608
1602168300000|2020-10-08 14:45:00|347.8|346.5|348.3|347|348.8|347.5|347.8|346.5|299
1602168600000|2020-10-08 14:50:00|348.5|347.3|347.8|346.3|349|347.8|347.8|346.3|325
1602168900000|2020-10-08 14:55:00|348|346.5|346.5|345.3|348|346.5|346.3|345|1404
1602169200000|2020-10-08 15:00:00|346.8|345.5|347|345.8|347.5|346.3|346.5|345.3|1030
1602169500000|2020-10-08 15:05:00|347.3|346|347.5|346.3|347.8|346.5|347.3|346|718
1602169800000|2020-10-08 15:10:00|347.8|346.5|347.3|346|347.8|346.5|347|345.8|554
1602170100000|2020-10-08 15:15:00|347.5|346.3|347.8|346.5|347.8|346.5|347.3|346|219
1602170400000|2020-10-08 15:20:00|347.5|346.3|347.3|346|347.5|346.3|347|345.8|499
1602170700000|2020-10-08 15:25:00|347|345.8|347.8|346.5|347.8|346.5|346.5|345.3|2183
1602171000000|2020-10-08 15:30:00|347.5|346.3|346.8|345.5|348|346.8|346.8|345.3|2028
1602171300000|2020-10-08 15:35:00|347|345.8|347.8|346.5|347.8|346.5|346.8|345.5|656
1602171600000|2020-10-08 15:40:00|347.5|346.3|347.3|346|347.8|346.5|347|345.8|377
1602171900000|2020-10-08 15:45:00|347.5|346.3|347.5|346.3|347.5|346.3|347|345.8|1892
1602172200000|2020-10-08 15:50:00|347.8|346.5|347.5|346.3|347.8|346.5|347.5|346.3|548
1602172500000|2020-10-08 15:55:00|347.3|346|348.8|347.5|350.3|349|347.3|346|2345
1602172800000|2020-10-08 16:00:00|348.5|347.3|348.3|347|348.5|347.3|347.8|346.5|485
1602173100000|2020-10-08 16:05:00|348.5|347.3|348.3|347|348.5|347.3|348.3|347|916
1602173400000|2020-10-08 16:10:00|348.5|347.3|348.8|347.5|348.8|347.5|348.3|347|351
1602173700000|2020-10-08 16:15:00|349|347.8|348.8|347.5|349|347.8|348.5|347.3|354
1602174000000|2020-10-08 16:20:00|349|347.8|348.3|347|349|347.8|348.3|347|114
1602174300000|2020-10-08 16:25:00|348|346.8|348|346.8|348|346.8|347.8|346.5|478
1602174600000|2020-10-08 16:30:00|348.3|347|348.8|347.5|348.8|347.5|348|346.8|186
1602174900000|2020-10-08 16:35:00|348.5|347.3|348.5|347.3|348.8|347.5|348.3|347|79
1602175200000|2020-10-08 16:40:00|348.8|347.5|348.5|347.3|348.8|347.5|348.3|347|1687
1602175500000|2020-10-08 16:45:00|348.3|347|348.8|347.5|348.8|347.5|348.3|347|29
1602175800000|2020-10-08 16:50:00|349|347.8|348.8|347.5|349.3|348|348.5|347.3|88
1602176100000|2020-10-08 16:55:00|349|347.8|349.5|348.3|349.5|348.3|348.8|347.5|75
1602176400000|2020-10-08 17:00:00|349.8|348.5|349.8|348.5|349.8|348.5|349.5|348.5|340
1602176700000|2020-10-08 17:05:00|349.5|348.3|349.8|348.5|350|348.8|349.5|348.3|1061
1602177000000|2020-10-08 17:10:00|350|348.8|349.5|348.3|350|348.8|349.3|348|85
1602177300000|2020-10-08 17:15:00|349.8|348.5|349.8|348.5|350|348.8|349.8|348.5|61
1602177600000|2020-10-08 17:20:00|349.5|348.3|349.3|348|349.8|348.5|349.3|348|34
1602177900000|2020-10-08 17:25:00|349.5|348.3|348.8|347.5|350|348.8|348.8|347.3|434
1602178200000|2020-10-08 17:30:00|349|347.8|349.3|348|349.3|348|349|347.8|244
1602178500000|2020-10-08 17:35:00|349|347.8|349.5|348.3|349.5|348.3|348.8|347.5|145
1602178800000|2020-10-08 17:40:00|349.8|348.5|349.8|348.5|349.8|348.5|349.5|348.3|17
1602179100000|2020-10-08 17:45:00|349.5|348.3|349.8|348.5|349.8|348.5|349.3|348|85
1602179400000|2020-10-08 17:50:00|350|348.8|349.8|348.5|350|348.8|349.5|348.3|60
1602179700000|2020-10-08 17:55:00|350|348.8|349.3|348|350|348.8|349|347.8|128
1602180000000|2020-10-08 18:00:00|349.5|348.3|349.5|348.3|349.5|348.3|349.3|348|37
1602180300000|2020-10-08 18:05:00|349.8|348.5|350|348.8|350|348.8|349.5|348.3|85
1602180600000|2020-10-08 18:10:00|350.3|349|349.8|348.5|350.3|349|349.8|348.5|622
1602180900000|2020-10-08 18:15:00|350|348.8|350.5|349.3|350.5|349.3|350|348.8|322
1602181200000|2020-10-08 18:20:00|350.3|349|350.5|349.3|350.8|349.5|350.3|349|228
1602181500000|2020-10-08 18:25:00|350.8|349.5|350.3|349|350.8|349.5|350|348.8|574
1602181800000|2020-10-08 18:30:00|350|348.8|350|348.8|350.3|348.8|349.8|348.5|146
1602182100000|2020-10-08 18:35:00|349.8|348.5|350|348.8|350|348.8|349.8|348.5|23
1602182400000|2020-10-08 18:40:00|350.3|349|350.3|348.8|350.3|349|350|348.5|16
1602182700000|2020-10-08 18:45:00|350|349|350|348.8|350.3|349|350|348.8|17
1602183000000|2020-10-08 18:50:00|349.8|348.5|349.8|348.5|350|348.8|349.8|348.5|42
1602183300000|2020-10-08 18:55:00|350|348.8|350.3|348.8|350.3|348.8|350|348.5|16
1602183600000|2020-10-08 19:00:00|350|349|350.3|349|350.3|349|350|348.8|85
1602183900000|2020-10-08 19:05:00|350|348.8|350.3|349|350.3|349|350|348.8|23
1602184200000|2020-10-08 19:10:00|||||||||2
1602184500000|2020-10-08 19:15:00|350.5|349.3|350.3|349|350.5|349.3|350.3|349|41
1602184800000|2020-10-08 19:20:00|350|348.8|350|348.8|350.3|349|350|348.8|15
1602185100000|2020-10-08 19:25:00|350.3|349|350.3|349|350.3|349|350.3|349|43
1602185400000|2020-10-08 19:30:00|||||||||10
1602186000000|2020-10-08 19:40:00|||||||||9
1602186300000|2020-10-08 19:45:00|||||||||204
1602186600000|2020-10-08 19:50:00|350|348.8|350|348.8|350|348.8|350|348.8|15
1602186900000|2020-10-08 19:55:00|350.3||350||350.3||350||77
1602187200000|2020-10-08 20:00:00|350.3|349|350.3|349|350.3|349|350|348.8|38
1602188100000|2020-10-08 20:15:00|350|348.8|350|348.8|350.3|349|350|348.8|41
1602188400000|2020-10-08 20:20:00|350.3|349|350.3|349|350.3|349|350.3|349|17
1602188700000|2020-10-08 20:25:00|||||||||5
1602189000000|2020-10-08 20:30:00|350|348.8|350.3|349|350.3|349|350|348.8|18
1602189300000|2020-10-08 20:35:00|350|348.8|350.3|349|350.3|349|350|348.8|3
1602189600000|2020-10-08 20:40:00|||||||||151
1602189900000|2020-10-08 20:45:00|350.5|349.3|351|349.5|351|349.8|350.5|349.3|174
1602190200000|2020-10-08 20:50:00|350.8|349.3|350.8|349.5|351|349.5|350.5|349.3|19
1602190500000|2020-10-08 20:55:00|350.5|349.3|350.8|349.3|351|349.5|350.5|349.3|79
1602190800000|2020-10-08 21:00:00|351|348.8|351|349.5|351|349.5|350.8|348.8|2
1602191100000|2020-10-08 21:05:00||349.8||349.8||349.8||349.8|7
1602191400000|2020-10-08 21:10:00|||||||||19
1602191700000|2020-10-08 21:15:00|||||||||20
1602192300000|2020-10-08 21:25:00|||||||||20
1602193200000|2020-10-08 21:40:00|351.3|350|351.5|350.3|351.5|350.3|351.3|349.8|4
1602193500000|2020-10-08 21:45:00|||||||||17
1602193800000|2020-10-08 21:50:00|||||||||30
1602194100000|2020-10-08 21:55:00||350||350.3||350.3||350|13
1602205200000|2020-10-09 01:00:00|350|348.5|349.5|348|350|348.5|349.3|348|6
1602205500000|2020-10-09 01:05:00|349.3|348.3|349.3|348|349.5|348.3|349.3|348|2
1602205800000|2020-10-09 01:10:00|349.5|348.3|349.5|348.3|349.5|348.3|349.3|348|5
1602206100000|2020-10-09 01:15:00|349.8|348.5|350|348.8|350.3|349|349.8|348.3|6
1602206400000|2020-10-09 01:20:00|350.3|349|350.3|349|350.5|349.3|350.3|348.8|1
1602206700000|2020-10-09 01:25:00|350.5|349.3|350.5|349|351|349.8|350.3|349|84
1602207000000|2020-10-09 01:30:00|350.3|349.3|349.8|348.5|350.5|349.3|349.8|348.5|17
1602207300000|2020-10-09 01:35:00|350|348.8|349.8|348.5|350|348.8|349.8|348.5|12
1602207600000|2020-10-09 01:40:00|350|348.3|349.8|348.5|350|348.5|349.8|348.3|131
1602207900000|2020-10-09 01:45:00|349.5|348.3|349.5|348.3|349.8|348.5|349.3|348|12
1602208200000|2020-10-09 01:50:00|349.8|348.5|349.8|348.5|349.8|348.5|349.5|348.3|6
1602208500000|2020-10-09 01:55:00|350|348.8|349.8|348.5|350|348.8|349.8|348.5|8
1602208800000|2020-10-09 02:00:00|349.5|348.3|349.5|348.3|349.8|348.3|349.3|348|6
1602209100000|2020-10-09 02:05:00|349.8|348|349.5|348|349.8|348|349.3|348|5
1602209400000|2020-10-09 02:10:00|349.3||349.3||349.5||349.3||0
1602209700000|2020-10-09 02:15:00|349.5||349.3||349.5||349.3||0
1602210000000|2020-10-09 02:20:00|349.5|347.8|348.8|347.5|349.5|347.8|348.8|347.3|27
1602210300000|2020-10-09 02:25:00|348.5|347.3|348.8|347.5|348.8|347.5|348.5|347.3|5
1602210600000|2020-10-09 02:30:00||347.3||347.5||347.5||347.3|7
1602210900000|2020-10-09 02:35:00|349|347.8|349|347.8|349.3|347.8|348.8|347.5|5
1602211200000|2020-10-09 02:40:00|||||||||417
1602211500000|2020-10-09 02:45:00|||||||||47
1602211800000|2020-10-09 02:50:00|348.8|347.5|349|347.8|349|347.8|348.8|347.5|11
1602212100000|2020-10-09 02:55:00|349.3|348|349.3|348|349.3|348|349|347.8|4
1602212400000|2020-10-09 03:00:00|349.5|348.3|349.5|348.3|349.5|348.3|349.5|348.3|6
1602212700000|2020-10-09 03:05:00|349.3|348|349.3|348|349.3|348|349.3|348|42
1602213000000|2020-10-09 03:10:00|349.5|348.3|349.5|348.3|349.5|348.3|349.3|348|2
1602213300000|2020-10-09 03:15:00|349.3|348|349.3|348|349.5|348.3|349.3|348|4
1602213600000|2020-10-09 03:20:00|349|347.8|349|347.8|349|347.8|348.8|347.5|11
1602213900000|2020-10-09 03:25:00|||||||||352
1602214200000|2020-10-09 03:30:00||347.5||347.8||347.8||347.5|2
1602214500000|2020-10-09 03:35:00|348.8|347.5|349|347.5|349|347.8|348.8|347.5|5
1602214800000|2020-10-09 03:40:00|348.8|347.8|349|347.8|349|347.8|348.8|347.5|0
1602215100000|2020-10-09 03:45:00|348.8|347.5|348.8|347.5|348.8|347.5|348.8|347.5|13
1602215400000|2020-10-09 03:50:00|349|347.8|349|347.8|349|347.8|348.8|347.5|21
1602215700000|2020-10-09 03:55:00|||||||||27
1602216000000|2020-10-09 04:00:00|348.8|347.5|348.8|347.5|349|347.5|348.8|347.5|5
1602216300000|2020-10-09 04:05:00|348.5|347.3|348.8|347.5|348.8|347.5|348.5|347.3|10
1602217800000|2020-10-09 04:30:00|349|347.8|349.5|348.3|349.8|348.5|349|347.8|33
1602218100000|2020-10-09 04:35:00|349.8|348.5|349.8|348.5|349.8|348.5|349.5|348.3|1
1602218400000|2020-10-09 04:40:00|350|348.8|350|348.8|350|348.8|349.8|348.5|0
1602218700000|2020-10-09 04:45:00|349.8|348.5|349.8|348.5|350|348.8|349.8|348.5|2
1602219300000|2020-10-09 04:55:00|349.5|348.3|349.8|348.5|349.8|348.5|349.5|348.3|27
1602219600000|2020-10-09 05:00:00|349.5|348.3|349.5|348.3|349.8|348.5|349.5|348.3|6
1602220200000|2020-10-09 05:10:00|349.3|348|349.3|348|349.5|348.3|349.3|348|6
1602220500000|2020-10-09 05:15:00|349.5|348.3|349.5|348.3|349.5|348.3|349.5|348|1
1602221100000|2020-10-09 05:25:00|||||||||2
1602221400000|2020-10-09 05:30:00|349.8|348.5|349.8|348.5|349.8|348.5|349.5|348.3|7
1602221700000|2020-10-09 05:35:00|349.5|348.3|349.3|348|349.8|348.5|349.3|348|24
1602222000000|2020-10-09 05:40:00|||||||||52
1602222300000|2020-10-09 05:45:00|349.5|348.3|349.3|348|349.5|348.3|349.3|348|83
1602222600000|2020-10-09 05:50:00|349|347.8|349|347.8|349.3|348|349|347.8|377
1602222900000|2020-10-09 05:55:00|348.8|347.5|349|347.8|349|347.8|348.8|347.5|4
1602223200000|2020-10-09 06:00:00|349.3|348|349.3|348|349.3|348|349|347.8|53
1602223500000|2020-10-09 06:05:00|349|347.8|349|347.8|349|347.8|348.8|347.5|48
1602223800000|2020-10-09 06:10:00|348.8|347.5|349.3|348|349.3|348|348.8|347.5|324
1602224100000|2020-10-09 06:15:00|349|347.8|349.3|348|349.3|348|349|347.8|37
1602224400000|2020-10-09 06:20:00|349.5|348.3|349.8|348.3|349.8|348.5|349.5|348.3|721
1602224700000|2020-10-09 06:25:00|349.5|348.5|349.8|348.5|350|348.8|349.5|348.5|197
1602225000000|2020-10-09 06:30:00|350|348.8|351|349.8|351|349.8|350|348.8|3705
1602225300000|2020-10-09 06:35:00|350.8|349.5|350.5|349.3|351.3|350|350.5|349.3|439
1602225600000|2020-10-09 06:40:00|350.8|349|350.3|349|350.8|349.3|350.3|349|234
1602225900000|2020-10-09 06:45:00|350|348.8|350|348.8|350.3|349|350|348.8|143
1602226200000|2020-10-09 06:50:00|349.8|348.5|349.8|348.5|350|348.8|349.8|348.5|51
1602226500000|2020-10-09 06:55:00|350|348.8|350.3|348.8|350.3|349|350|348.8|283
1602226800000|2020-10-09 07:00:00|350|349|351.3|350|351.3|350|350|349|385
1602227100000|2020-10-09 07:05:00|351|349.8|351.8|350.5|352|350.8|351|349.8|1833
1602227400000|2020-10-09 07:10:00|351.5|350.3|351.5|350.3|351.5|350.3|351.3|350|343
1602227700000|2020-10-09 07:15:00||350||350.3||350.3||350|337
1602228000000|2020-10-09 07:20:00|351.8|350.5|351.5|350.3|351.8|350.5|351.5|350.3|480
1602228300000|2020-10-09 07:25:00|351.8|350|351.5|350.3|351.8|350.5|351.3|350|575
1602228600000|2020-10-09 07:30:00|351.8|350.5|352.5|351.3|352.5|351.3|351.8|350.5|256
1602228900000|2020-10-09 07:35:00|352.3|351|351.8|350.5|352.5|351|351.5|350.3|355
1602229200000|2020-10-09 07:40:00|||||||||68
1602229500000|2020-10-09 07:45:00|351.5|350.3|351.5|350.3|352|350.8|351.3|350|1314
1602229800000|2020-10-09 07:50:00|351.3|350|351.5|350.3|351.5|350.3|351.3|350|697
1602230100000|2020-10-09 07:55:00|351.8|350.5|351|349.8|351.8|350.5|351|349.8|602
1602230400000|2020-10-09 08:00:00|350.8|349.5|351.8|350.5|351.8|350.5|350.5|349.3|808
1602230700000|2020-10-09 08:05:00|351.5|350.3|350.5|349.3|351.8|350.5|350.3|349|194
1602231000000|2020-10-09 08:10:00|350.3|349|350.3|349|350.5|349.3|350.3|349|405
1602231300000|2020-10-09 08:15:00|350|348.8|350.3|349|350.3|349|350|348.8|614
1602231600000|2020-10-09 08:20:00|350|348.8|350|348.8|350.3|348.8|349.8|348.5|926
1602231900000|2020-10-09 08:25:00|349.8|348.5|349.5|348.3|350|348.8|349|347.8|3321
1602232200000|2020-10-09 08:30:00|349.8|348.5|350|348.8|350.3|349|349.5|348.3|3826
1602232500000|2020-10-09 08:35:00|350.3|349|349.8|348.5|350.3|349|349.8|348.5|897
1602232800000|2020-10-09 08:40:00|349.5|348.3|349.3|348|349.5|348.3|348.8|347.5|1039
1602233100000|2020-10-09 08:45:00|349.5|348.3|349.3|348|349.5|348.3|349|347.8|2126
1602233400000|2020-10-09 08:50:00|349|347.8|349.3|348|349.3|348|349|347.8|188
1602233700000|2020-10-09 08:55:00|349|347.8|349.3|348|349.3|348|348.8|347.5|785
1602234000000|2020-10-09 09:00:00|349.5|348.3|349.5|348.3|349.5|348.3|349.3|348|296
1602234300000|2020-10-09 09:05:00|349.8|348.5|349.3|348|349.8|348.5|349.3|348|192
1602234600000|2020-10-09 09:10:00|349|347.8|349|347.8|349.3|348|349|347.8|356
1602234900000|2020-10-09 09:15:00|348.8|347.5|348.5|347.3|349|347.8|348.3|347|709
1602235200000|2020-10-09 09:20:00|348.8|347.5|348.5|347.3|348.8|347.5|348.3|347|813
1602235500000|2020-10-09 09:25:00|348.8|347.5|349|347.8|349|347.8|348.8|347.5|269
1602235800000|2020-10-09 09:30:00|348.8|347.5|348.3|347|348.8|347.5|348.3|347|442
1602236100000|2020-10-09 09:35:00|348.5|347.3|348.5|347.3|348.8|347.5|348.3|347|361
1602236400000|2020-10-09 09:40:00|348.8|347.5|348.8|347.5|348.8|347.5|348.5|347.3|204
1602236700000|2020-10-09 09:45:00|349|347.8|349|347.8|349|347.8|348.8|347.8|156
1602237000000|2020-10-09 09:50:00|349.3|348|349|347.8|349.3|348|349|347.8|818
1602237300000|2020-10-09 09:55:00|349.3|348|349|347.8|349.3|348|348.8|347.5|344
1602237600000|2020-10-09 10:00:00|348.8|347.5|349|347.8|349|347.8|348.8|347.5|416
1602237900000|2020-10-09 10:05:00|348.8|347.5|349|347.8|349|347.8|348.8|347.5|442
1602238200000|2020-10-09 10:10:00|349.3|348|349.3|348|349.3|348|349|347.8|1416
1602238500000|2020-10-09 10:15:00|349|347.8|349|347.8|349.3|348|348.8|347.5|576
1602238800000|2020-10-09 10:20:00|348.8|347.5|348.8|347.5|349|347.8|348.8|347.5|670
1602239100000|2020-10-09 10:25:00|348.5|347.3|348.5|347.3|348.8|347.5|348.5|347.3|1064
1602239400000|2020-10-09 10:30:00|348.3|347|348|346.8|348.5|347.3|348|346.8|575
1602239700000|2020-10-09 10:35:00|348.3|347|348.8|347.5|348.8|347.5|348.3|347|195
1602240000000|2020-10-09 10:40:00|348.5|347.3|349|347.8|349.3|348|348.5|347.3|805
1602240300000|2020-10-09 10:45:00|348.8|347.5|349|347.8|349.3|348|348.8|347.5|152
1602240600000|2020-10-09 10:50:00|348.8|347.5|348.8|347.5|349|347.8|348.5|347.3|258
1602240900000|2020-10-09 10:55:00|348.5|347.3|348.8|347.5|349|347.8|348.5|347.3|212
1602241200000|2020-10-09 11:00:00|348.3|347|349|347.8|349|347.8|348.3|347|558
1602241500000|2020-10-09 11:05:00|349.3|348|349.3|348|349.3|348|349|347.8|311
1602241800000|2020-10-09 11:10:00|349|347.8|349|347.8|349.3|348|349|347.8|137
1602242100000|2020-10-09 11:15:00|349.3|348|348.8|347.5|349.3|348|348.8|347.5|448
1602242400000|2020-10-09 11:20:00|349|347.3|349|347.8|349|347.8|348.8|347.3|106
1602242700000|2020-10-09 11:25:00|348.8|347.5|348.8|347.5|349|347.8|348.8|347.5|65
1602243000000|2020-10-09 11:30:00|348.5|347.3|349.3|348|349.3|348|348.5|347.3|247
1602243300000|2020-10-09 11:35:00|349|347.8|349.3|348|349.3|348|349|347.8|351
1602243600000|2020-10-09 11:40:00|349|347.8|349|347.8|349.3|348|348.8|347.5|582
1602243900000|2020-10-09 11:45:00|348.8|347.5|348.5|347.3|349|347.8|348.5|347.3|168
1602244200000|2020-10-09 11:50:00|348.8|347.5|349.3|348|349.3|348|348.8|347.5|56
1602244500000|2020-10-09 11:55:00|349|347.8|349|347.8|349.3|348|349|347.8|240
1602244800000|2020-10-09 12:00:00|349.3|348|349|347.8|349.3|348|348.8|347.5|154
1602245100000|2020-10-09 12:05:00|348.8|347.5|348.8|347.5|349|347.5|348.5|347.3|582
1602245400000|2020-10-09 12:10:00|349||348.8||349||348.8||79
1602245700000|2020-10-09 12:15:00|348.5|347.3|348.5|347.3|348.8|347.5|348.5|347.3|159
1602246000000|2020-10-09 12:20:00|348.8|347.5|349|347.8|349|347.8|348.8|347.5|107
1602246300000|2020-10-09 12:25:00|348.8|347.5|349.3|348|349.3|348|348.8|347.5|1069
1602246600000|2020-10-09 12:30:00|349.5|348.3|349.5|348.3|349.8|348.5|349.5|348.3|301
1602246900000|2020-10-09 12:35:00|349.3|348|349.8|348.5|349.8|348.5|349.3|348|161
1602247200000|2020-10-09 12:40:00|350|348.8|350.3|349|350.3|349|349.8|348.5|553
1602247500000|2020-10-09 12:45:00|350|348.8|350.3|349|350.5|349.3|350|348.8|877
1602247800000|2020-10-09 12:50:00|350.5|349.3|350|348.8|350.5|349.3|350|348.8|4439
1602248100000|2020-10-09 12:55:00|349.8|348.5|349.5|348.3|350|348.8|349.3|348|1820
1602248400000|2020-10-09 13:00:00|349.3|348|350.3|349|350.3|349|349.3|348|386
1602248700000|2020-10-09 13:05:00|350|348.8|350.3|349|350.5|349.3|349.8|348.5|598
1602249000000|2020-10-09 13:10:00|350|348.8|350|348.8|350.3|349|349.8|348.5|1149
1602249300000|2020-10-09 13:15:00|350.3|349|350|348.8|350.5|349.3|350|348.8|655
1602249600000|2020-10-09 13:20:00|349.8|348.5|350|348.8|350.3|349|349.5|348.3|1444
1602249900000|2020-10-09 13:25:00|349.8|348.5|349.5|348.3|350|348.8|349.5|348.3|1653
1602250200000|2020-10-09 13:30:00|349.8|348.5|349.5|348.3|350.5|349.3|349.5|348.3|295
1602250500000|2020-10-09 13:35:00|349.8|348.5|349|347.8|349.8|348.5|348.5|347.3|647
1602250800000|2020-10-09 13:40:00|349.3|348|350|348.8|350.3|349|348.8|347.5|1279
1602251100000|2020-10-09 13:45:00|349.8|348.5|350.3|349|350.3|349|349.8|348.5|650
1602251400000|2020-10-09 13:50:00|350|348.8|350.3|349|350.3|349|349.8|348.5|358
1602251700000|2020-10-09 13:55:00|350.5|349.3|350|348.8|350.5|349.3|350|348.8|292
1602252000000|2020-10-09 14:00:00|350.3|349|350.3|349|350.5|349.3|349.8|348.5|544
1602252300000|2020-10-09 14:05:00|350|348.8|349.8|348.5|350.3|349|349.5|348.3|327
1602252600000|2020-10-09 14:10:00|349.5|348.3|349.5|348.3|350|348.8|349.5|348.3|242
1602252900000|2020-10-09 14:15:00|349.8|348.5|350|348.8|350|348.8|349.5|348.3|587
1602253200000|2020-10-09 14:20:00|349.8|348.5|349.3|348|349.8|348.5|349|347.8|344
1602253500000|2020-10-09 14:25:00|349|347.8|349|347.8|349.8|348.5|349|347.8|511
1602253800000|2020-10-09 14:30:00|349.3|348|349.3|348|349.3|348|349|347.8|155
1602254100000|2020-10-09 14:35:00|349.5|348.3|350.3|349|350.5|349|349.5|348.3|306
1602254400000|2020-10-09 14:40:00|350.5|349.3|350.5|349.3|350.5|349.3|350.3|349|577
1602254700000|2020-10-09 14:45:00|350.3|349|350.3|349|350.5|349.3|350.3|349|470
1602255000000|2020-10-09 14:50:00|350|348.8|350.3|349|350.3|349|350|348.8|609
1602255300000|2020-10-09 14:55:00|350|348.8|350|348.8|350.3|349|350|348.8|266
1602255600000|2020-10-09 15:00:00|350.3|349|349.5|348.3|350.3|349|349.3|348|1034
1602255900000|2020-10-09 15:05:00|349.8|348.5|349.8|348.5|350|348.8|349.8|348.5|327
1602256200000|2020-10-09 15:10:00|350|348.8|349.5|348.3|350|348.8|349.5|348.3|730
1602256500000|2020-10-09 15:15:00|349.8|348.5|350.3|349|350.3|349|349.5|348.3|761
1602256800000|2020-10-09 15:20:00|350.5|349.3|349.8|348.5|350.5|349.3|349.8|348.5|3337
1602257100000|2020-10-09 15:25:00|350|348.8|350|348.8|350.3|349|349.8|348.5|2728
1602257400000|2020-10-09 15:30:00|350.3|349|350.3|349|350.5|349.3|349.8|348.5|2063
1602257700000|2020-10-09 15:35:00|350.5|349.3|350.8|349.5|350.8|349.5|350.3|349|2591
1602258000000|2020-10-09 15:40:00|351|349.8|351|349.8|351|349.8|351|349.8|318
1602258300000|2020-10-09 15:45:00|351.3|350|352.3|351|352.5|351.3|351.3|350|622
1602258600000|2020-10-09 15:50:00|352.5|351.3|353.3|352|353.5|352.3|352.5|351.3|1020
1602258900000|2020-10-09 15:55:00|353|351.8|352.8|351.5|353.5|352.3|352.5|351.3|379
1602259200000|2020-10-09 16:00:00|353|351.8|352.5|351.3|353|351.8|352.5|351.3|242
1602259500000|2020-10-09 16:05:00|352.8|351|352.5|351.3|352.8|351.3|352.3|351|247
1602259800000|2020-10-09 16:10:00|352.8|351.5|351.8|350.5|352.8|351.5|351.8|350.5|500
1602260100000|2020-10-09 16:15:00|352|350.8|351.5|350.3|352|350.8|350.3|349|379
1602260400000|2020-10-09 16:20:00|351.8|350.5|352|350.8|352|350.8|351.5|350.3|175
1602260700000|2020-10-09 16:25:00|352.3|351|352|350.8|352.3|351|351.8|350.5|130
1602261000000|2020-10-09 16:30:00|352.3|351|352|350.8|352.3|351|352|350.8|74
1602261300000|2020-10-09 16:35:00|352.3|351|352.3|351|352.3|351|351.8|350.5|211
1602261600000|2020-10-09 16:40:00|352|350.8|350.5|349.3|352|351|350.5|349.3|321
1602261900000|2020-10-09 16:45:00|350.3|349|350|348.8|350.8|349.5|349.5|348.3|864
1602262200000|2020-10-09 16:50:00|349.8|348.5|349|347.8|350|348.8|349|347.8|952
1602262500000|2020-10-09 16:55:00|349.3|348|348.8|347.5|349.3|348|348.8|347.5|505
1602262800000|2020-10-09 17:00:00|349|347.8|348.8|347.5|349|347.8|348.8|347.5|475
1602263100000|2020-10-09 17:05:00|348.5|347.3|348.8|347.5|349|347.8|348.5|347.3|143
1602263400000|2020-10-09 17:10:00|349|347.8|349|347.8|349|347.8|348.8|347.5|75
1602263700000|2020-10-09 17:15:00|349.3|348|349|347.8|349.3|348|348.8|347.5|66
1602264000000|2020-10-09 17:20:00|349.3|348|348.3|347|349.3|348|348|346.8|220
1602264300000|2020-10-09 17:25:00|348.5|347.3|348.5|347|348.5|347.3|348|346.8|83
1602264600000|2020-10-09 17:30:00|348.3|347.3|347.8|346.5|348.5|347.3|347.5|346.3|214
1602264900000|2020-10-09 17:35:00|348|346.8|348.5|347|348.5|347.3|347.8|346.5|88
1602265200000|2020-10-09 17:40:00|348.3|347.3|348.8|347.5|349|347.8|348.3|347|74
1602265500000|2020-10-09 17:45:00|348.5|347.3|348.5|347.3|349|347.8|348.5|347|289
1602265800000|2020-10-09 17:50:00|348.3|347|348.8|347.5|348.8|347.5|348.3|347|123
1602266100000|2020-10-09 17:55:00|349|347.8|348.8|347.5|349.3|348|348.8|347.5|216
1602266400000|2020-10-09 18:00:00|349|347.8|349|347.8|349.3|348|348.8|347.5|77
1602266700000|2020-10-09 18:05:00|348.8|347.5|349.8|348.5|350|348.8|348.8|347.5|92
1602267000000|2020-10-09 18:10:00|350|348.8|349.5|348.3|350|348.8|349.5|348.3|59
1602267300000|2020-10-09 18:15:00|349.3|348|349.3|348|349.8|348.5|349|347.8|91
1602267600000|2020-10-09 18:20:00|349.5|348.3|348.5|347.3|349.5|348.3|348.3|347|181
1602267900000|2020-10-09 18:25:00|348.8|347.5|349.8|348.5|349.8|348.5|348.5|347.3|484
1602268200000|2020-10-09 18:30:00|349.5|348.3|348.8|347.5|349.8|348.5|348.8|347.5|877
1602268500000|2020-10-09 18:35:00|348.5|347.3|348.5|347.3|348.8|347.5|348.3|347|240
1602268800000|2020-10-09 18:40:00|348.3|347|348.5|347.3|348.8|347.5|348.3|347|19
1602269100000|2020-10-09 18:45:00|348.3|347|348.3|347|348.5|347.3|348.3|347|8
1602269400000|2020-10-09 18:50:00|348|346.8|348.3|347|348.3|347|348|346.8|9
1602269700000|2020-10-09 18:55:00|348|346.8|347.8|346.5|348.3|347|347.8|346.5|39
1602270000000|2020-10-09 19:00:00|348|346.8|347.8|346.5|348|346.8|347.8|346.3|226
1602270300000|2020-10-09 19:05:00|348||347.8||348||347.8||32
1602270600000|2020-10-09 19:10:00|348|346.8|348|346.8|348.3|347|348|346.5|36
1602270900000|2020-10-09 19:15:00|347.8|346.5|348|346.8|348.3|347|347.8|346.5|15
1602271200000|2020-10-09 19:20:00|348.3|347|348.3|347|348.3|347|348.3|346.8|10
1602271500000|2020-10-09 19:25:00|348|346.8|348.3|347|348.3|347|348|346.8|7
1602271800000|2020-10-09 19:30:00|348|346.8|348.3|347|348.3|347|348|346.8|8
1602272100000|2020-10-09 19:35:00|348|346.8|348.3|347|348.3|347|348|346.8|14
1602272400000|2020-10-09 19:40:00|348.5|347.3|348.3|347|348.5|347.3|348.3|347|100
1602272700000|2020-10-09 19:45:00|348.5|347.3|348.5|347.3|348.5|347.3|348.5|347|15
1602273000000|2020-10-09 19:50:00|||||||||6
1602273300000|2020-10-09 19:55:00|348.3|347|348.5|347.3|348.5|347.3|348.3|347|200
1602273600000|2020-10-09 20:00:00|348.3|347|348.5|347|348.5|347.3|348.3|347|21
1602273900000|2020-10-09 20:05:00|348.3|347.3|348.5|347.3|348.5|347.3|348.3|347|13
1602274200000|2020-10-09 20:10:00|||||||||2
1602274500000|2020-10-09 20:15:00||347||347.3||347.3||347|17
1602274800000|2020-10-09 20:20:00|348.8|347.5|348.8|347.5|348.8|347.5|348.8|347.5|31
1602275100000|2020-10-09 20:25:00|348.5|347.3|348.5|347.3|348.8|347.3|348.5|347.3|75
1602275400000|2020-10-09 20:30:00||347||347.3||347.3||347|42
1602275700000|2020-10-09 20:35:00|348.8|347.5|348.8|347.5|348.8|347.5|348.8|347.5|4
1602276000000|2020-10-09 20:40:00|||||||||14
1602276300000|2020-10-09 20:45:00|349|347.8|348.3|347|349|347.8|348.3|347|129
1602276600000|2020-10-09 20:50:00|348.5|347.3|348.5|347.3|348.5|347.3|348.3|347|48
1602276900000|2020-10-09 20:55:00|348.3|347|348.5|346.8|348.5|347.3|348.3|346.8|81
1602464400000|2020-10-12 01:00:00|345.8|344.5|345.5|344|346|344.8|345.3|344|30
1602464700000|2020-10-12 01:05:00|345.3|343.8|345.3|344|345.5|344|345|343.8|9
1602465000000|2020-10-12 01:10:00|345.5|344.3|345.8|344.5|346|344.8|345.5|344.3|6
1602465300000|2020-10-12 01:15:00|345.5|344.3|346|344.8|346|344.8|345.5|344.3|3
1602465600000|2020-10-12 01:20:00|346.3|345|346.3|345|346.3|345|346|344.8|6
1602465900000|2020-10-12 01:25:00|346.5|344.8|346.3|345|346.5|345|346.3|344.8|3
1602466200000|2020-10-12 01:30:00|346.5|345.3|346.5|345.3|346.8|345.5|346.3|345.3|12
1602466500000|2020-10-12 01:35:00|346.8|345.5|346.8|345.3|346.8|345.5|346.5|345.3|15
1602466800000|2020-10-12 01:40:00|346.5|345.5|346.8|345.5|346.8|345.5|346.5|345.3|13
1602467100000|2020-10-12 01:45:00|346.5|345.3|347.5|346|347.5|346.3|346.5|345.3|78
1602467400000|2020-10-12 01:50:00|347.3|346.3|347.8|346.5|347.8|346.5|347.3|346|21
1602467700000|2020-10-12 01:55:00|347.5|346.3|347.3|346|347.8|346.5|347.3|346|18
1602468000000|2020-10-12 02:00:00|347|345.8|347|345.8|347.3|346|347|345.5|32
1602468300000|2020-10-12 02:05:00|346.8|345.5|346.5|345.3|346.8|345.5|346.5|345.3|3
1602468600000|2020-10-12 02:10:00|346.8|345.5|346.8|345.3|346.8|345.5|346.5|345.3|6
1602468900000|2020-10-12 02:15:00|346.5|345.5|346.5|345.3|347|345.8|346.5|345.3|56
1602469200000|2020-10-12 02:20:00||345||345.3||345.3||345|14
1602469500000|2020-10-12 02:25:00|346.3|345|346.3|345|346.5|345.3|346.3|345|24
1602469800000|2020-10-12 02:30:00|346.5|345.3|346.5|345.3|346.5|345.3|346.3|345|17
1602470100000|2020-10-12 02:35:00||345||345.3||345.3||345|23
1602470400000|2020-10-12 02:40:00|346.3|345|346.5|345|346.5|345.3|346.3|345|23
1602470700000|2020-10-12 02:45:00|346.3|345.3|346.3|345|346.5|345.3|346.3|345|17
1602471000000|2020-10-12 02:50:00|346.5|345.3|346.5|345.3|346.5|345.3|346.5|345.3|105
1602471300000|2020-10-12 02:55:00|||||||||53
1602471600000|2020-10-12 03:00:00|||||||||89
1602471900000|2020-10-12 03:05:00|346.3|345|346.5|345.3|346.5|345.3|346.3|345|24
1602472200000|2020-10-12 03:10:00|346.3|345|346.5|345.3|346.5|345.3|346.3|345|15
1602472500000|2020-10-12 03:15:00|||||||||212
1602472800000|2020-10-12 03:20:00|||||||||117
1602473100000|2020-10-12 03:25:00|||||||||24
1602473400000|2020-10-12 03:30:00|||||||||35
1602473700000|2020-10-12 03:35:00|||||||||1
1602474300000|2020-10-12 03:45:00|||||||||1
1602474600000|2020-10-12 03:50:00|346.3|345|345.8|344.5|346.3|345|345.8|344.5|43
1602474900000|2020-10-12 03:55:00|345.5|344.3|345.5|344.3|345.8|344.5|345.5|344.3|39
1602475200000|2020-10-12 04:00:00|345.8|344.5|345.8|344.5|345.8|344.5|345.8|344.5|25
1602475500000|2020-10-12 04:05:00|346|344.8|346|344.8|346|344.8|346|344.8|5
1602476100000|2020-10-12 04:15:00|345.8|344.5|345.8|344.5|346|344.8|345.8|344.5|5
1602476400000|2020-10-12 04:20:00|346|344.8|346|344.8|346|344.8|346|344.8|3
1602476700000|2020-10-12 04:25:00|345.8|344.5|345.8|344.5|346|344.8|345.8|344.5|5
1602477000000|2020-10-12 04:30:00|346|344.8|345.8|344.5|346|344.8|345.5|344.3|14
1602477300000|2020-10-12 04:35:00|345.5|344.3|346|344.8|346|344.8|345.5|344.3|6
1602477600000|2020-10-12 04:40:00||344.5||344.8||344.8||344.5|1
1602477900000|2020-10-12 04:45:00|||||||||2
1602478200000|2020-10-12 04:50:00|||||||||2
1602478500000|2020-10-12 04:55:00|345.8|344.5|345.8|344.5|345.8|344.5|345.8|344.5|7
1602478800000|2020-10-12 05:00:00|346|344.8|346|344.8|346|344.8|345.8|344.5|8
1602479100000|2020-10-12 05:05:00|346.3|345|346.3|345|346.3|345|346|344.8|9
1602479400000|2020-10-12 05:10:00|||||||||7
1602479700000|2020-10-12 05:15:00|346|344.8|346|344.8|346.3|345|346|344.8|7
1602480000000|2020-10-12 05:20:00|346.3|345|346.3|345|346.3|345|346|344.8|6
1602480300000|2020-10-12 05:25:00|346|344.8|346|344.8|346.3|345|346|344.8|18
1602480600000|2020-10-12 05:30:00|346.3|345|346.3|345|346.3|345|346|344.8|13
1602480900000|2020-10-12 05:35:00|346.5|345.3|346.5|345.3|346.5|345.3|346.5|345|17
1602481200000|2020-10-12 05:40:00|346.3|345|346.3|345|346.3|345.3|346.3|345|31
1602481500000|2020-10-12 05:45:00|346.5|345.3|346.5|345|346.5|345.3|346.3|345|148
1602481800000|2020-10-12 05:50:00|346.3|345.3|346.5|345|346.5|345.3|346.3|345|16
1602482100000|2020-10-12 05:55:00|346.3|345.3|346.5|345.3|346.5|345.3|346.3|345|4
1602482400000|2020-10-12 06:00:00|346.3|345|345.8|344.5|346.5|345.3|345.8|344.5|183
1602482700000|2020-10-12 06:05:00|345.5|344.3|345.5|344.3|345.5|344.3|345.5|344.3|13
1602483000000|2020-10-12 06:10:00|345.3|344|345.8|344.5|345.8|344.5|345.3|344|211
1602483300000|2020-10-12 06:15:00|345.5|344.3|345.8|344.5|345.8|344.5|345.5|344.3|44
1602483600000|2020-10-12 06:20:00|||||||||202
1602483900000|2020-10-12 06:25:00|345.5|344.3|345.5|344.3|345.5|344.5|345.5|344|41
1602484200000|2020-10-12 06:30:00||344||344.3||344.3||344|157
1602484500000|2020-10-12 06:35:00|345.3|344|345.3|344|345.5|344.3|345.3|344|1318
1602484800000|2020-10-12 06:40:00|345.5|344.3|345.3|344|345.5|344.3|345.3|344|202
1602485100000|2020-10-12 06:45:00|345|343.8|345.3|344|345.3|344|345|343.8|153
1602485400000|2020-10-12 06:50:00|345|343.8|345.3|344|345.3|344|345|343.8|112
1602485700000|2020-10-12 06:55:00|345|343.8|345|343.5|345.3|344|344.8|343.5|99
1602486000000|2020-10-12 07:00:00|344.8|343.8|345.3|344|345.5|344|344.8|343.5|359
1602486300000|2020-10-12 07:05:00|345|343.8|345|343.8|345|343.8|345|343.8|399
1602486600000|2020-10-12 07:10:00|344.8|343.5|345|343.8|345|343.8|344.8|343.5|735
1602486900000|2020-10-12 07:15:00|345.3|344|346|344.8|346|344.8|345|343.8|740
1602487200000|2020-10-12 07:20:00|346.3|345|346|344.8|346.5|345.3|346|344.8|315
1602487500000|2020-10-12 07:25:00|346.3|345|346|344.8|346.3|345|346|344.8|186
1602487800000|2020-10-12 07:30:00|346.3|345|346|344.8|346.3|345|346|344.8|238
1602488100000|2020-10-12 07:35:00|345.8|344.5|345.5|344.3|346|344.8|345.5|344.3|1116
1602488400000|2020-10-12 07:40:00|345.8|344.5|345.8|344.5|345.8|344.5|345.5|344.3|381
1602488700000|2020-10-12 07:45:00|345.5|344.3|345.5|344.3|345.8|344.5|345.5|344.3|295
1602489000000|2020-10-12 07:50:00|345.8|344.5|345.3|344|345.8|344.5|345|343.8|687
1602489300000|2020-10-12 07:55:00|345|343.8|344.8|343.5|345.3|344|344.8|343.5|431
1602489600000|2020-10-12 08:00:00|344.5|343.3|344.8|343.5|344.8|343.5|344|342.8|742
1602489900000|2020-10-12 08:05:00|344.5|343.3|344.3|343|344.8|343.5|344.3|343|1056
1602490200000|2020-10-12 08:10:00|344|342.8|342.5|341.3|344|342.8|342.5|341.3|1390
1602490500000|2020-10-12 08:15:00|342.8|341.5|343.8|342.5|343.8|342.5|342.8|341.5|1263
1602490800000|2020-10-12 08:20:00|344|342.8|344.5|343.3|344.5|343.3|343.8|342.5|703
1602491100000|2020-10-12 08:25:00|344.3|343|343.3|342|344.3|343|343.3|342|1475
1602491400000|2020-10-12 08:30:00|343.5|342.3|343.8|342.5|344.3|343|343.3|342|972
1602491700000|2020-10-12 08:35:00|344|342.8|344|342.8|344.3|343|343.8|342.5|107
1602492000000|2020-10-12 08:40:00|343.8|342.5|343|341.8|343.8|342.5|342.8|341.5|489
1602492300000|2020-10-12 08:45:00|342.8|341.5|342.5|341.3|343.3|342|342.5|341.3|5990
1602492600000|2020-10-12 08:50:00|342.3|341|342.5|341.3|342.8|341.5|341.8|340.5|9239
1602492900000|2020-10-12 08:55:00|342.8|341.5|342.5|341.3|342.8|341.5|342.5|341.3|127
1602493200000|2020-10-12 09:00:00|342.8|341.5|342.5|341.3|343|341.8|342.5|341.3|650
1602493500000|2020-10-12 09:05:00|342.8|341.5|342.8|341.5|343|341.8|342.5|341.5|909
1602493800000|2020-10-12 09:10:00|343|341.8|343.3|342|343.5|342.3|343|341.8|596
1602494100000|2020-10-12 09:15:00|343.5|342.3|344.3|343|344.3|343|343.5|342.3|565
1602494400000|2020-10-12 09:20:00|344|342.8|343.5|342.3|344.3|343|343.3|342|347
1602494700000|2020-10-12 09:25:00|343.3|342|343.3|342|343.3|342|343|341.8|2947
1602495000000|2020-10-12 09:30:00|343|341.8|343|341.5|343.5|342.3|342.8|341.5|1686
1602495300000|2020-10-12 09:35:00|342.8|341.3|341.5|340.3|342.8|341.5|341.5|340.3|4701
1602495600000|2020-10-12 09:40:00|341.3|340|342.3|341|342.3|341|341.3|340|1761
1602495900000|2020-10-12 09:45:00|342|340.8|342|340.8|342.8|341.5|342|340.8|577
1602496200000|2020-10-12 09:50:00|342.3|341|342.3|341|342.5|341.3|342.3|341|601
1602496500000|2020-10-12 09:55:00|342.5|341.3|342.5|341.3|342.8|341.5|342.5|341.3|542
1602496800000|2020-10-12 10:00:00|342.8|341.5|342.8|341.5|343.3|342|342.8|341.5|786
1602497100000|2020-10-12 10:05:00|342.5|341.3|342.5|341.3|342.8|341.5|342.5|341.3|268
1602497400000|2020-10-12 10:10:00|342.3|341|342.5|341.3|342.8|341.5|342.3|341|153
1602497700000|2020-10-12 10:15:00|342.3|341|342.3|341|342.5|341.3|342|340.8|538
1602498000000|2020-10-12 10:20:00|342.5|341.3|342.5|341.3|342.8|341.5|342.3|341.3|408
1602498300000|2020-10-12 10:25:00|342.8|341.5|342.8|341.5|342.8|341.5|342.5|341.3|32
1602498600000|2020-10-12 10:30:00|342.5|341.3|342.3|341|342.5|341.3|342|340.8|417
1602498900000|2020-10-12 10:35:00|342.5|341.3|342|340.8|342.5|341.3|342|340.8|188
1602499200000|2020-10-12 10:40:00|342.3|341|342.5|341.3|342.5|341.3|342|340.8|1278
1602499500000|2020-10-12 10:45:00|342.3|341|342.5|341.3|342.5|341.3|342.3|341|421
1602499800000|2020-10-12 10:50:00|342.8|341.5|343.5|342.3|343.5|342.3|342.8|341.5|995
1602500100000|2020-10-12 10:55:00|343.3|342|343.8|342.5|344|342.8|343.3|342|1400
1602500400000|2020-10-12 11:00:00|343.5|342.3|343.3|342|343.8|342.5|343.3|342|150
1602500700000|2020-10-12 11:05:00|343.5|342.3|343.3|342|343.5|342.3|343|341.8|857
1602501000000|2020-10-12 11:10:00|343.5|342.3|344|342.8|344.3|343|343.5|342.3|1124
1602501300000|2020-10-12 11:15:00|343.8|342.5|343.8|342.5|344.3|343|343.5|342|709
1602501600000|2020-10-12 11:20:00|343.5|342.3|343.8|342.5|344|342.8|343.5|342.3|249
1602501900000|2020-10-12 11:25:00|343.5|342.3|343.5|342.3|343.8|342.5|343.5|342.3|203
1602502200000|2020-10-12 11:30:00|343.8|342.5|343|341.8|343.8|342.5|343|341.8|153
1602502500000|2020-10-12 11:35:00|343.3|342|343|341.8|343.5|342|343|341.8|82
1602502800000|2020-10-12 11:40:00|343.3|342|343.3|342|343.5|342.3|343.3|342|159
1602503100000|2020-10-12 11:45:00|343|341.8|343.5|342.3|343.5|342.3|343|341.8|195
1602503400000|2020-10-12 11:50:00|343.8|342.5|343.8|342.5|343.8|342.5|343.5|342.3|324
1602503700000|2020-10-12 11:55:00|343.5|342.3|343.3|342|343.8|342.5|343.3|342|108
1602504000000|2020-10-12 12:00:00|343|341.8|342.8|341.5|343.3|342|342.8|341.5|163
1602504300000|2020-10-12 12:05:00|343|341.8|343|341.8|343.3|342|342.8|341.5|144
1602504600000|2020-10-12 12:10:00|342.8|341.5|343|341.8|343|341.8|342.8|341.5|208
1602504900000|2020-10-12 12:15:00|342.8|341.5|343|341.8|343|341.8|342.8|341.5|91
1602505200000|2020-10-12 12:20:00|342.8|341.5|342.8|341.5|343|341.8|342.8|341.5|55
1602505500000|2020-10-12 12:25:00|343|341.8|342.5|341.3|343.3|342|342.3|341|173
1602505800000|2020-10-12 12:30:00|342.3|341|342.8|341.5|342.8|341.5|342.3|341|105
1602506100000|2020-10-12 12:35:00|343|341.8|343.3|342|343.3|342|343|341.8|51
1602506400000|2020-10-12 12:40:00|343|341.8|343.3|342|343.3|342|342.8|341.5|189
1602506700000|2020-10-12 12:45:00|343|341.8|342.8|341.5|343.3|341.8|342.8|341.5|70
1602507000000|2020-10-12 12:50:00|342.5|341.3|343|341.8|343.3|342|342.5|341.3|143
1602507300000|2020-10-12 12:55:00|342.8|341.5|342.5|341.3|342.8|341.5|342.3|341|93
1602507600000|2020-10-12 13:00:00|342.3|341|342.5|341.3|343|341.8|341.8|340.5|631
1602507900000|2020-10-12 13:05:00|342.3|341|342.5|341.3|342.5|341.3|342.3|341|194
1602508200000|2020-10-12 13:10:00|342.8|341.5|343|341.8|343|341.8|342.5|341.3|148
1602508500000|2020-10-12 13:15:00|342.8|341.5|342.8|341.5|342.8|341.5|342.5|341.3|190
1602508800000|2020-10-12 13:20:00|342.5|341.3|342.5|341.3|343.3|342|342.5|341|275
1602509100000|2020-10-12 13:25:00|342.8|341.5|343.3|342|343.5|342.3|342.8|341.5|255
1602509400000|2020-10-12 13:30:00|343|341.8|342.3|341|343.3|342|342.3|341|362
1602509700000|2020-10-12 13:35:00|342.5|341.3|342.8|341.5|342.8|341.5|342.3|341|119
1602510000000|2020-10-12 13:40:00|342.5|341.3|342.8|341.5|342.8|341.5|342.5|341.3|281
1602510300000|2020-10-12 13:45:00|343|341.8|338.3|337|343|341.8|337.5|336.3|2109
1602510600000|2020-10-12 13:50:00|338|336.8|337|335.8|338|336.8|335.8|334.5|3343
1602510900000|2020-10-12 13:55:00|336.8|335.5|337.8|336.5|337.8|336.5|336.3|335|706
1602511200000|2020-10-12 14:00:00|337.5|336.3|338.5|337|338.5|337.3|337.3|336|606
1602511500000|2020-10-12 14:05:00|338.3|337.3|338.8|337.5|338.8|337.5|338.3|337|2507
1602511800000|2020-10-12 14:10:00|339|337.8|339|337.8|339.3|338|338.8|337.5|1994
1602512100000|2020-10-12 14:15:00|338.8|337.5|338|336.8|338.8|337.5|337.8|336.5|494
1602512400000|2020-10-12 14:20:00|337.8|336.5|337.5|336.3|337.8|336.5|337.3|336|322
1602512700000|2020-10-12 14:25:00|337.8|336.5|338.8|337.5|338.8|337.5|337|335.8|379
1602513000000|2020-10-12 14:30:00|338.5|337.3|339.3|337.8|339.8|338.5|338.5|337.3|349
1602513300000|2020-10-12 14:35:00|339|338|337.8|336.5|339|338|337.5|336.3|624
1602513600000|2020-10-12 14:40:00|337.5|336.3|338.8|337.5|339|337.8|337.5|336.3|641
1602513900000|2020-10-12 14:45:00|338.5|337.3|338.8|337.5|338.8|337.5|338.3|337|910
1602514200000|2020-10-12 14:50:00|338.5|337.3|338|336.8|338.8|337.5|338|336.8|3555
1602514500000|2020-10-12 14:55:00|338.3|337|338|336.8|338.3|337|337.5|336.3|361
1602514800000|2020-10-12 15:00:00|338.3|337|337.8|336.5|338.5|337.3|337.8|336.5|500
1602515100000|2020-10-12 15:05:00|338|336.8|338|336.8|338.8|337.5|337.5|336.3|308
1602515400000|2020-10-12 15:10:00|337.8|336.5|337.8|336.5|338|336.8|337.5|336.3|418
1602515700000|2020-10-12 15:15:00|338|336.8|338.3|337|338.5|337.3|337.8|336.5|482
1602516000000|2020-10-12 15:20:00|338|336.8|338.5|337.3|338.5|337.3|338|336.8|378
1602516300000|2020-10-12 15:25:00|338.3|337|337.8|336.5|338.8|337.5|337.5|336.3|3323
1602516600000|2020-10-12 15:30:00|337.5|336.3|337.3|336|337.8|336.5|337.3|336|663
1602516900000|2020-10-12 15:35:00|337.5|336.3|337|335.8|337.5|336.3|337|335.8|336
1602517200000|2020-10-12 15:40:00|337.3|336|337.3|336|337.3|336|337|335.8|487
1602517500000|2020-10-12 15:45:00|337|335.8|337.8|336.5|337.8|336.5|336.8|335.5|836
1602517800000|2020-10-12 15:50:00|337.5|336.3|337.8|336.5|337.8|336.5|337.5|336.3|200
1602518100000|2020-10-12 15:55:00|337.5|336.3|337.8|336.5|337.8|336.5|337.5|336.3|407
1602518400000|2020-10-12 16:00:00|337.5|336.3|337.5|336.3|337.8|336.5|337.3|336|354
1602518700000|2020-10-12 16:05:00|337.8|336.5|338.3|337|338.5|337.3|337.8|336.5|584
1602519000000|2020-10-12 16:10:00|338.5|337.3|338.5|337.3|338.5|337.3|338|336.8|1220
1602519300000|2020-10-12 16:15:00|338.3|337|338.3|337|338.5|337.3|338|336.8|342
1602519600000|2020-10-12 16:20:00|338.5|337.3|338.3|337|338.5|337.3|338.3|337|192
1602519900000|2020-10-12 16:25:00|338|336.8|338|336.8|338.3|337|337.8|336.5|188
1602520200000|2020-10-12 16:30:00|337.8|336.5|337.5|336.3|338|336.8|337.5|336.3|140
1602520500000|2020-10-12 16:35:00|337.8|336.5|337.8|336.5|338|336.8|337.5|336.3|59
1602520800000|2020-10-12 16:40:00|338|336.8|337.8|336.5|338|336.8|337.8|336.5|181
1602521100000|2020-10-12 16:45:00|337.5|336.3|337.3|336|337.8|336.5|337.3|336|98
1602521400000|2020-10-12 16:50:00|337|335.8|337.3|336|337.3|336|336.8|335.5|682
1602521700000|2020-10-12 16:55:00|337|335.8|337.3|336|337.3|336|337|335.8|1242
1602522000000|2020-10-12 17:00:00|337|335.8|337.3|336|337.5|336.3|337|335.8|253
1602522300000|2020-10-12 17:05:00|337|335.8|336.3|335|337.3|336|336.3|335|843
1602522600000|2020-10-12 17:10:00|336.5|335.3|337.5|336.3|337.5|336.3|336.5|335.3|169
1602522900000|2020-10-12 17:15:00|337.3|336|337.3|336|337.5|336.3|337.3|336|58
1602523200000|2020-10-12 17:20:00|337.5|336.3|337.5|336.3|337.5|336.3|337|335.8|78
1602523500000|2020-10-12 17:25:00|337.3|336|337.3|336|337.5|336.3|337.3|336|125
1602523800000|2020-10-12 17:30:00|337.5|336.3|337.8|336.5|337.8|336.5|337.5|336.3|132
1602524100000|2020-10-12 17:35:00|338|336.8|338|336.8|338|336.8|337.8|336.5|270
1602524400000|2020-10-12 17:40:00|338.3|337|338.5|337.3|338.5|337.3|338.3|337|156
1602524700000|2020-10-12 17:45:00|338.3|337|338|336.8|338.3|337|338|336.8|44
1602525000000|2020-10-12 17:50:00|338.3|337|338.3|337|338.5|337.3|338|336.8|131
1602525300000|2020-10-12 17:55:00|338.5|337.3|338.3|337|338.5|337.3|338.3|337|31
1602525600000|2020-10-12 18:00:00|338.5|337.3|339.5|338.3|339.5|338.3|338.5|337|216
1602525900000|2020-10-12 18:05:00|339.8|338.5|339.3|338|339.8|338.5|339|337.8|335
1602526200000|2020-10-12 18:10:00|339|337.8|338.3|337|339.3|338|338.3|337|71
1602526500000|2020-10-12 18:15:00|338.5|337.3|338.5|337.3|338.5|337.3|338.3|337|222
1602526800000|2020-10-12 18:20:00|338.3|337|338|336.8|338.5|337.3|337.5|336|94
1602527100000|2020-10-12 18:25:00|337.8|336.5|337.8|336.5|338.8|337.5|337.8|336.5|883
1602527400000|2020-10-12 18:30:00|338|336.8|337.5|336.3|338|336.8|337.5|336.3|251
1602527700000|2020-10-12 18:35:00|337.8||337.5||337.8||337.5||6
1602528000000|2020-10-12 18:40:00|337.8|336.5|337.5|336.3|337.8|336.5|337.5|336|16
1602528300000|2020-10-12 18:45:00|337.3|336|337.5|336.3|337.5|336.3|337.3|336|19
1602528600000|2020-10-12 18:50:00|337.3|336|337.5|336.3|337.5|336.3|337.3|336|1039
1602528900000|2020-10-12 18:55:00|337.8|336.5|337.5|336.3|337.8|336.5|337.5|336.3|16
1602529200000|2020-10-12 19:00:00|337.8|336.5|337.5|336.3|337.8|336.5|337.3|336|39
1602529500000|2020-10-12 19:05:00|337.8|336.5|337.8|336.5|337.8|336.5|337.8|336.5|13
1602529800000|2020-10-12 19:10:00|||||||||42
1602530100000|2020-10-12 19:15:00|338|336.8|338.3|337|338.3|337|337.8|336.5|48
1602530400000|2020-10-12 19:20:00|338.5|337.3|339.3|338|339.3|338|338.5|337|24
1602530700000|2020-10-12 19:25:00|||||||||76
1602531000000|2020-10-12 19:30:00||337.8||338||338||337.8|22
1602531300000|2020-10-12 19:35:00|339|337.8|339|337.8|339.3|338|339|337.8|72
1602531600000|2020-10-12 19:40:00|||||||||8
1602531900000|2020-10-12 19:45:00|339.3|338|339|337.8|339.3|338|339|337.8|22
1602532200000|2020-10-12 19:50:00|338.8|337.5|338.8|337.5|339|337.8|338.8|337.5|21
1602532500000|2020-10-12 19:55:00|339|337.8|339|337.8|339|337.8|338.8|337.5|44
1602532800000|2020-10-12 20:00:00|||||||||1
1602533100000|2020-10-12 20:05:00|||||||||7
1602533400000|2020-10-12 20:10:00|339.3|338|339.3|338|339.3|338|339|337.8|52
1602533700000|2020-10-12 20:15:00|339|337.8|339|337.8|339|338|339|337.8|16
1602534000000|2020-10-12 20:20:00|338.8|337.5|338.8|337.5|338.8|337.5|338.8|337.5|9
1602534600000|2020-10-12 20:30:00|||||||||3
1602534900000|2020-10-12 20:35:00|||||||||31
1602535500000|2020-10-12 20:45:00|339|337.8|338.3|337|339|337.8|338|336.8|151
1602535800000|2020-10-12 20:50:00|338.5|337.3|338.8|337.5|338.8|337.5|338.5|337.3|14
1602536100000|2020-10-12 20:55:00|338.5|337.3|338.8|337.3|338.8|337.5|338.5|337.3|35
1602536400000|2020-10-12 21:00:00|338.5|337|338.5|337|338.5|337|338.5|337|0
1602536700000|2020-10-12 21:05:00|338.8|337.3|338.8|337.3|338.8|337.3|338.8|337.3|0
1602537000000|2020-10-12 21:10:00||337||337.3||337.3||337|0
1602537300000|2020-10-12 21:15:00||337||337||337.3||337|0
1602537600000|2020-10-12 21:20:00||337.3||337||337.3||337|0
1602539700000|2020-10-12 21:55:00||337.3||337||337.5||337|0
1602550800000|2020-10-13 01:00:00|338.5|337.3|338.3|337|338.8|337.5|338|336.8|11
1602551100000|2020-10-13 01:05:00|338|336.8|338|336.8|338.3|337|338|336.8|0
1602551400000|2020-10-13 01:10:00|337.8|336.5|338|336.8|338.3|336.8|337.8|336.5|3
1602551700000|2020-10-13 01:15:00|338.3|337|338.8|337.3|338.8|337.5|338|336.8|15
1602552000000|2020-10-13 01:20:00|338.5|337.5|338.8|337.5|338.8|337.5|338.5|337.3|6
1602552300000|2020-10-13 01:25:00|338.5|337.3|338.8|337.5|339|337.8|338.5|337.3|6
1602552600000|2020-10-13 01:30:00|338.5|337.3|338.8|337.5|338.8|337.5|338.5|337.3|7
1602552900000|2020-10-13 01:35:00|339|337.8|338.8|337.3|339|337.8|338.5|337.3|3
1602553200000|2020-10-13 01:40:00|338.5|337.5|338.5|337|338.8|337.5|338.3|337|4
1602553500000|2020-10-13 01:45:00|338.3|336.8|338.3|337|338.3|337|338|336.8|10
1602553800000|2020-10-13 01:50:00|338.5||338.3||338.5||338.3||0
1602554100000|2020-10-13 01:55:00|338|336.8|338.3|337|338.3|337|338|336.8|1
1602554400000|2020-10-13 02:00:00|338.5|337.3|338.3|337|338.5|337.3|338.3|337|11
1602554700000|2020-10-13 02:05:00|338.5|337.3|338.5|337.3|338.5|337.3|338.3|337|12
1602555000000|2020-10-13 02:10:00|338.3|337|338.5|337.3|338.5|337.3|338.3|337|8
1602555300000|2020-10-13 02:15:00|338.3|337|338.5|337.3|338.5|337.3|338.3|337|3
1602555600000|2020-10-13 02:20:00|||||||||4
1602555900000|2020-10-13 02:25:00|338.3|337|338.5|337.3|338.5|337.3|338.3|337|9
1602556200000|2020-10-13 02:30:00|338.3|337|338.8|337.5|338.8|337.5|338.3|337|4
1602556500000|2020-10-13 02:35:00|339|337.8|338.8|337.5|339.3|337.8|338.8|337.5|57
1602556800000|2020-10-13 02:40:00|||||||||18
1602557100000|2020-10-13 02:45:00|||||||||1
1602557400000|2020-10-13 02:50:00|339|337.8|339|337.8|339.3|337.8|338.8|337.5|16
1602557700000|2020-10-13 02:55:00|339.3|338|339.3|338|339.3|338|339|337.8|38
1602558000000|2020-10-13 03:00:00|339|337.8|339|337.8|339|337.8|338.8|337.5|8
1602558300000|2020-10-13 03:05:00|338.8|337.5|338.8|337.5|339|337.8|338.8|337.5|2
1602558600000|2020-10-13 03:10:00|339|337.8|338.8|337.5|339|337.8|338.8|337.5|0
1602558900000|2020-10-13 03:15:00|339|337.8|339|337.5|339|337.8|338.8|337.5|5
1602559200000|2020-10-13 03:20:00|338.8|337.3|338.8|337.3|339|337.5|338.5|337.3|2
1602559500000|2020-10-13 03:25:00|339|337.5|339|337.5|339|337.8|338.8|337.5|3
1602559800000|2020-10-13 03:30:00||337.8||337.8||337.8||337.5|0
1602560100000|2020-10-13 03:35:00|||||||||1
1602560400000|2020-10-13 03:40:00|||||||||1
1602560700000|2020-10-13 03:45:00|338.8|337.5|338.8|337.5|338.8|337.5|338.8|337.5|3
1602561000000|2020-10-13 03:50:00|338.5|337.3|338.8|337.5|338.8|337.5|338.5|337.3|3
1602561300000|2020-10-13 03:55:00|338.5|337.3|338.5|337.3|338.5|337.5|338.5|337.3|6
1602561600000|2020-10-13 04:00:00||337||337.3||337.3||337|1
1602561900000|2020-10-13 04:05:00|338.3|337|338.5|337.3|338.5|337.3|338.3|337|10
1602562200000|2020-10-13 04:10:00|||||||||33
1602563400000|2020-10-13 04:30:00|338.8|337.5|339|337.8|339.3|338|338.8|337.5|19
1602563700000|2020-10-13 04:35:00|339.3|338|339|337.8|339.3|338|339|337.8|127
1602564000000|2020-10-13 04:40:00||337.5||337.5||337.8||337.5|1
1602564300000|2020-10-13 04:45:00|338.8|337.8|338.8|337.5|338.8|337.8|338.8|337.5|5
1602564600000|2020-10-13 04:50:00|||||||||13
1602564900000|2020-10-13 04:55:00|||||||||3
1602565200000|2020-10-13 05:00:00|||||||||1
1602565500000|2020-10-13 05:05:00|||||||||2
1602565800000|2020-10-13 05:10:00|339|337.8|339|337.8|339.3|338|339|337.8|11
1602566100000|2020-10-13 05:15:00|339.3|338|339.3|338|339.5|338.3|339|337.8|7
1602566400000|2020-10-13 05:20:00|339.5|338.3|339.5|338.3|339.5|338.3|339.5|338|3
1602566700000|2020-10-13 05:25:00|339.8|338.5|339.8|338.5|339.8|338.5|339.8|338.3|10
1602567000000|2020-10-13 05:30:00|339.5|338.3|339.8|338.5|340|338.8|339.5|338.3|8
1602567300000|2020-10-13 05:35:00|340|338.8|340|338.8|340|338.8|340|338.8|5
1602567600000|2020-10-13 05:40:00|340.3|339|340.8|339.5|340.8|339.5|340.3|339|8
1602567900000|2020-10-13 05:45:00|341|339.8|340.8|339.5|341|339.8|340.8|339.5|71
1602568200000|2020-10-13 05:50:00|341|339.8|341.5|340|341.8|340.5|341|339.5|34
1602568500000|2020-10-13 05:55:00|341.3|340.3|341.3|340|341.3|340.3|341|339.8|3
1602568800000|2020-10-13 06:00:00|341|339.8|340.8|339.5|341|339.8|340.5|339|79
1602569100000|2020-10-13 06:05:00|341|339.8|341|339.5|341|339.8|340.8|339.5|19
1602569400000|2020-10-13 06:10:00|340.8|339.8|341|339.8|341.3|340|340.8|339.5|28
1602569700000|2020-10-13 06:15:00|340.8|339.5|341.3|340|341.5|340.3|340.8|339.5|30
1602570000000|2020-10-13 06:20:00|341.5|340.3|341.3|340|341.5|340.3|341|339.8|6
1602570300000|2020-10-13 06:25:00|341|339.8|340.8|339.5|341.3|340|340.8|339.5|42
1602570600000|2020-10-13 06:30:00|341|339.8|341|339.8|341.3|340|340.8|339.8|43
1602570900000|2020-10-13 06:35:00|341.3|340|340.5|339.3|341.3|340|340.5|339.3|61
1602571200000|2020-10-13 06:40:00|340.3|339|340.3|339|340.5|339.3|340.3|339|51
1602571500000|2020-10-13 06:45:00|340.5|339.3|340.3|339|340.5|339.3|340|338.8|142
1602571800000|2020-10-13 06:50:00|340.5|339.3|340.5|339.3|340.5|339.3|340.3|339|11
1602572100000|2020-10-13 06:55:00|340.3|339|340.3|339|340.8|339.5|340.3|339|126
1602572400000|2020-10-13 07:00:00|340|338.8|339.5|338.3|340.3|338.8|339.3|338|253
1602572700000|2020-10-13 07:05:00|339.3|338|339.5|338.3|339.8|338.5|339.3|338|113
1602573000000|2020-10-13 07:10:00|339.8|338.5|339.5|338.3|339.8|338.5|339.3|338|269
1602573300000|2020-10-13 07:15:00|339.8|338.5|339.5|338.3|339.8|338.5|339.3|338|401
1602573600000|2020-10-13 07:20:00|339.3|338|338.3|337|339.3|338|338.3|337|225
1602573900000|2020-10-13 07:25:00|338.5|337.3|339|337.8|339|337.8|338.3|337|250
1602574200000|2020-10-13 07:30:00|338.8|337.5|339.5|338.3|339.5|338.3|338.8|337.5|162
1602574500000|2020-10-13 07:35:00|339.3|338|340|338.8|340|338.8|339.3|338|142
1602574800000|2020-10-13 07:40:00|339.8|338.5|340.3|339|340.3|339|339.8|338.5|196
1602575100000|2020-10-13 07:45:00|340.5|338.8|340.5|339.3|340.8|339.5|340.5|338.8|90
1602575400000|2020-10-13 07:50:00|340.3|339|340.3|339|340.5|339.3|340|338.8|418
1602575700000|2020-10-13 07:55:00|340.5|339.3|339.5|338.3|340.5|339.3|339.5|338.3|112
1602576000000|2020-10-13 08:00:00|339.8|338.5|340.5|339.3|341|339.8|339.5|338.3|3591
1602576300000|2020-10-13 08:05:00|340.8|339.5|340.8|339.5|340.8|339.5|340.5|339.3|183
1602576600000|2020-10-13 08:10:00|341|339.8|341.3|340|341.5|340.3|341|339.8|245
1602576900000|2020-10-13 08:15:00|341|339.8|340.5|339.3|341|339.8|340.3|339|4454
1602577200000|2020-10-13 08:20:00|340.3|339|340.8|339.5|341|339.8|340.3|339|151
1602577500000|2020-10-13 08:25:00|341|339.8|341|339.8|341.3|340|340.3|339|1157
1602577800000|2020-10-13 08:30:00|341.3|340|341.5|340.3|341.8|340.5|340.5|339.3|998
1602578100000|2020-10-13 08:35:00|341.3|340|341.3|340|341.8|340.5|341|339.8|344
1602578400000|2020-10-13 08:40:00|341.5|340.3|341.3|340|341.5|340.3|341.3|340|231
1602578700000|2020-10-13 08:45:00|341.5|340.3|341.8|340.5|341.8|340.5|341.3|340|307
1602579000000|2020-10-13 08:50:00||340.3||340.5||340.5||340.3|237
1602579300000|2020-10-13 08:55:00|342|340.8|342.8|341.5|342.8|341.5|342|340.8|4078
1602579600000|2020-10-13 09:00:00|342.5|341.3|342.3|341|342.8|341.5|342.3|341|1285
1602579900000|2020-10-13 09:05:00|342.5|341.3|342.3|341|342.5|341.3|342.3|341|469
1602580200000|2020-10-13 09:10:00|342.5|341.3|342.5|341.3|342.5|341.3|342.3|341|293
1602580500000|2020-10-13 09:15:00|342.8|341.5|343.5|342.3|343.5|342.3|342.8|341.5|435
1602580800000|2020-10-13 09:20:00|343.8|342.5|343.8|342.5|343.8|342.5|343.5|342.3|332
1602581100000|2020-10-13 09:25:00|344|342.8|344.3|343|344.3|343|344|342.8|181
1602581400000|2020-10-13 09:30:00|344.5|343.3|344.3|343|344.8|343.3|344.3|343|296
1602581700000|2020-10-13 09:35:00|344.5|343.3|344.8|343.5|344.8|343.5|344.5|343.3|183
1602582000000|2020-10-13 09:40:00|344.5|343.3|344|342.8|344.5|343.3|344|342.8|594
1602582300000|2020-10-13 09:45:00|343.8|342.5|343.5|342.3|343.8|342.5|343.5|342.3|283
1602582600000|2020-10-13 09:50:00|343.8|342.5|343.5|342.3|344|342.5|343|341.8|841
1602582900000|2020-10-13 09:55:00|343|341.8|343.5|342.3|343.5|342.3|342.8|341.5|1250
1602583200000|2020-10-13 10:00:00|343.8|342.5|343.3|342|343.8|342.5|343|341.8|374
1602583500000|2020-10-13 10:05:00|343.5|342.3|343|341.8|343.5|342.3|342.8|341.5|445
1602583800000|2020-10-13 10:10:00|342.8|341.5|343|341.8|343.3|342|342.8|341.5|333
1602584100000|2020-10-13 10:15:00|343.3|342|343.3|342|343.8|342.5|343|341.8|790
1602584400000|2020-10-13 10:20:00|343|341.8|343|341.8|343.3|342|343|341.8|172
1602584700000|2020-10-13 10:25:00|342.8|341.5|342.8|341.5|343|341.8|342.8|341.5|398
1602585000000|2020-10-13 10:30:00|343|341.8|342.5|341.3|343|341.8|342.5|341.3|670
1602585300000|2020-10-13 10:35:00|342.3|341|342|340.8|342.5|341.3|342|340.8|359
1602585600000|2020-10-13 10:40:00|341.8|340.5|341.8|340.5|342|340.8|341.5|340.3|531
1602585900000|2020-10-13 10:45:00|342|340.8|342|340.8|342|340.8|341.8|340.5|72
1602586200000|2020-10-13 10:50:00|341.8|340.5|341.8|340.5|342|340.8|341.5|340.3|479
1602586500000|2020-10-13 10:55:00|341.5|340.3|342|340.8|342|340.8|341.5|340.3|713
1602586800000|2020-10-13 11:00:00|342.3|341|341.8|340.5|342.5|341.3|341.8|340.5|88
1602587100000|2020-10-13 11:05:00|342|340.3|342|340.8|342|340.8|341.5|340|83
1602587400000|2020-10-13 11:10:00|342.3|341|342.3|341|342.3|341|342.3|341|55
1602587700000|2020-10-13 11:15:00|342.5|341.3|342.3|341|342.5|341.3|342|340.8|117
1602588000000|2020-10-13 11:20:00|342.5|341.3|342|340.8|342.5|341.3|342|340.8|212
1602588300000|2020-10-13 11:25:00|341.8|340.5|342|340.8|342.3|341|341.8|340.5|108
1602588600000|2020-10-13 11:30:00|342.3|341|343.5|342.3|343.5|342.3|342.3|341|199
1602588900000|2020-10-13 11:35:00|343.3|342|343.3|342|344|342.8|343|341.8|594
1602589200000|2020-10-13 11:40:00|343|341.8|343.3|342|343.5|342.3|343|341.8|101
1602589500000|2020-10-13 11:45:00|343.5|342.3|343|341.8|343.5|342.3|343|341.8|71
1602589800000|2020-10-13 11:50:00|343.3|342|343.3|342|343.3|342|342.8|341.5|204
1602590100000|2020-10-13 11:55:00|343.5|342.3|343|341.8|343.5|342.3|343|341.8|94
1602590400000|2020-10-13 12:00:00|342.8|341.5|342.8|341.5|343|341.8|342.3|341|196
1602590700000|2020-10-13 12:05:00|343|341.8|343.5|342|343.5|342.3|343|341.8|114
1602591000000|2020-10-13 12:10:00|343.8|342.3|342.8|341.5|343.8|342.5|342.8|341.5|117
1602591300000|2020-10-13 12:15:00|343|341.8|342.8|341.5|343|341.8|342.8|341.5|159
1602591600000|2020-10-13 12:20:00|342.5|341.3|341.3|340|342.5|341.3|341|339.8|582
1602591900000|2020-10-13 12:25:00|341.5|340.3|342.3|341|342.3|341|341.5|340.3|328
1602592200000|2020-10-13 12:30:00|342|340.8|341.5|340.3|342.3|340.8|341.3|340|160
1602592500000|2020-10-13 12:35:00|||||||||77
1602592800000|2020-10-13 12:40:00|341.3|340|341|339.8|341.3|340|341|339.8|133
1602593100000|2020-10-13 12:45:00|340.8|339.5|340.5|339.3|341|339.8|340.3|339|229
1602593400000|2020-10-13 12:50:00|340.8|339.5|340.3|339|340.8|339.5|340|338.8|347
1602593700000|2020-10-13 12:55:00|340|338.8|340|338.8|340.3|339|340|338.8|225
1602594000000|2020-10-13 13:00:00|340.3|339|339.5|338.3|340.8|339.5|339.5|338.3|728
1602594300000|2020-10-13 13:05:00|339.8|338.5|340.3|339|341|339.8|339.8|338.5|741
1602594600000|2020-10-13 13:10:00|340|338.8|340.8|339.5|340.8|339.5|340|338.8|235
1602594900000|2020-10-13 13:15:00|341|339.8|340.5|339.3|341|339.8|340.3|339|493
1602595200000|2020-10-13 13:20:00|340.3|339|340.5|339.3|340.8|339.5|340.3|339|516
1602595500000|2020-10-13 13:25:00|340.8|339.5|341.3|339.8|341.5|340.3|340.8|339.5|457
1602595800000|2020-10-13 13:30:00|341|340|339.8|338.5|341.5|340.3|339.8|338.5|495
1602596100000|2020-10-13 13:35:00|340|338.8|340|338.8|340.3|339|339.8|338.5|307
1602596400000|2020-10-13 13:40:00|340.3|339|339.3|338|340.3|339|339.3|338|328
1602596700000|2020-10-13 13:45:00|339|337.8|339.5|338|339.5|338.3|338.8|337.5|4008
1602597000000|2020-10-13 13:50:00|339.3|338.3|340|338.8|340.3|339|339.3|338|1364
1602597300000|2020-10-13 13:55:00|340.3|339|340.5|339.3|340.8|339.5|340.3|339|218
1602597600000|2020-10-13 14:00:00|340.8|339.5|340.5|339.3|340.8|339.5|340|338.8|1048
1602597900000|2020-10-13 14:05:00|340.3|339|340.3|339|340.5|339.3|340|338.8|371
1602598200000|2020-10-13 14:10:00|340.5|339.3|339.3|338|340.5|339.3|339|337.8|497
1602598500000|2020-10-13 14:15:00|339.5|338.3|339.8|338.5|340|338.8|339.3|338|327
1602598800000|2020-10-13 14:20:00|340|338.8|339.8|338.5|340|338.8|339.5|338.3|384
1602599100000|2020-10-13 14:25:00|339.5|338.3|339.3|338|340|338.8|339.3|338|246
1602599400000|2020-10-13 14:30:00|339.5|338.3|339|337.8|339.5|338.3|338.5|337.3|475
1602599700000|2020-10-13 14:35:00|338.8|337.5|339|337.8|339|337.8|338.5|337.3|243
1602600000000|2020-10-13 14:40:00|338.8|337.5|338.5|337.3|339|337.8|338.3|337|342
1602600300000|2020-10-13 14:45:00|338.3|337|338.5|337.3|339|337.8|338|336.8|341
1602600600000|2020-10-13 14:50:00|338.3|337|338.8|337.5|338.8|337.5|338|336.8|426
1602600900000|2020-10-13 14:55:00|339|337.8|339.8|338.5|339.8|338.5|338.8|337.5|537
1602601200000|2020-10-13 15:00:00|339.5|338.3|339.5|338.3|340|338.8|339.3|338|1190
1602601500000|2020-10-13 15:05:00|339.3|338|338.8|337.5|339.3|338|338.8|337.5|782
1602601800000|2020-10-13 15:10:00|338.5|337.3|339.3|338|339.3|338|338.5|337|500
1602602100000|2020-10-13 15:15:00|339.5|338.3|339.5|338.3|339.8|338.5|339.3|338|714
1602602400000|2020-10-13 15:20:00|339.8|338.5|340|338.8|340.3|339|339.3|338|1013
1602602700000|2020-10-13 15:25:00|340.3|339|340.3|339|340.3|339|339.5|338.3|1807
1602603000000|2020-10-13 15:30:00|340|338.8|341.3|340|341.5|340.3|339.8|338.5|1238
1602603300000|2020-10-13 15:35:00|341.5|340.3|341|339.8|341.8|340.5|340.8|339.5|701
1602603600000|2020-10-13 15:40:00|340.8|339.5|340.5|339|341|339.8|340.3|339|901
1602603900000|2020-10-13 15:45:00|340.3|339.3|340.3|339|340.3|339.3|340|338.8|3766
1602604200000|2020-10-13 15:50:00|340|338.8|340.3|339|340.5|339.3|340|338.8|358
1602604500000|2020-10-13 15:55:00|340|338.8|340.3|339|340.5|339|340|338.8|185
1602604800000|2020-10-13 16:00:00|340.5|339.3|340.8|339.5|341|339.8|340.3|339|580
1602605100000|2020-10-13 16:05:00|340.5|339.3|340.5|339.3|340.8|339.5|340.5|339.3|47
1602605400000|2020-10-13 16:10:00|340.8|339.5|340.3|339|341|339.5|340.3|338.8|178
1602605700000|2020-10-13 16:15:00|340.5|339.3|340.5|339.3|340.5|339.3|340.3|339|201
1602606000000|2020-10-13 16:20:00|340.3|339|340.5|339.3|340.5|339.3|340.3|339|3956
1602606300000|2020-10-13 16:25:00|340.3|339|340.5|339.3|341|339.8|340.3|339|1156
1602606600000|2020-10-13 16:30:00|340.3|339|340.5|339.3|340.5|339.3|340.3|339|241
1602606900000|2020-10-13 16:35:00|340.3|339|340|338.8|340.3|339|340|338.8|1440
1602607200000|2020-10-13 16:40:00|340.3|339|340.8|339.5|340.8|339.5|340|338.8|1162
1602607500000|2020-10-13 16:45:00|341|339.8|341.5|340.3|341.5|340.3|341|339.5|1226
1602607800000|2020-10-13 16:50:00|341.3|340|341.3|340|341.5|340.3|341.3|340|77
1602608100000|2020-10-13 16:55:00|341.5|340.3|341.5|340.3|341.5|340.3|341.3|340|145
1602608400000|2020-10-13 17:00:00|341.8|340.5|342|340.8|342|340.8|341.8|340.5|162
1602608700000|2020-10-13 17:05:00|341.8|340.5|341.5|340.3|342|340.8|341.5|340.3|143
1602609000000|2020-10-13 17:10:00|341.8|340.5|341|339.8|341.8|340.5|341|339.8|224
1602609300000|2020-10-13 17:15:00|341.3|340|341.5|340.3|341.5|340.3|341|339.8|47
1602609600000|2020-10-13 17:20:00|341.3|340|340.8|339.5|341.5|340.3|340.5|339.3|114
1602609900000|2020-10-13 17:25:00|341|339.8|340.5|339.3|341|339.8|340.5|339.3|224
1602610200000|2020-10-13 17:30:00|340.8|339.5|340.5|339.3|340.8|339.5|340.5|339.3|169
1602610500000|2020-10-13 17:35:00|340.3|339|340|338.8|340.3|339|340|338.8|454
1602610800000|2020-10-13 17:40:00|340.3|339|340|338.8|340.3|339|339.8|338.5|300
1602611100000|2020-10-13 17:45:00|339.8|338.5|340.3|339|340.3|339|339.8|338.5|225
1602611400000|2020-10-13 17:50:00|340|338.8|340.8|339.5|340.8|339.5|340|338.8|152
1602611700000|2020-10-13 17:55:00|340.5|339.3|340.3|339|340.8|339.3|340|338.8|41
1602612000000|2020-10-13 18:00:00|340|338.8|340.5|339.3|340.5|339.3|340|338.8|78
1602612300000|2020-10-13 18:05:00|340.8|339.5|340.3|339|340.8|339.5|340.3|339|293
1602612600000|2020-10-13 18:10:00|340.5|339.3|340.5|339|340.5|339.3|340.3|339|537
1602612900000|2020-10-13 18:15:00|340.3|339.3|340|338.8|340.5|339.3|340|338.8|164
1602613200000|2020-10-13 18:20:00|340.3|339|340.5|339.3|340.5|339.3|340|338.8|265
1602613500000|2020-10-13 18:25:00|340.3|339|340.3|339|341|339.8|340.3|339|263
1602613800000|2020-10-13 18:30:00|340|338.8|340.3|339|340.5|339|340|338.8|366
1602614100000|2020-10-13 18:35:00|340.5|339.3|340.5|339.3|340.5|339.3|340.5|339.3|32
1602614400000|2020-10-13 18:40:00|340.8|339.5|340.5|339.3|340.8|339.5|340.5|339.3|108
1602614700000|2020-10-13 18:45:00|340.8|339.5|340.5|339|340.8|339.5|340.3|339|316
1602615000000|2020-10-13 18:50:00|340.3|339.3|340.5|339|340.5|339.3|340.3|339|16
1602615300000|2020-10-13 18:55:00|340.8|339.3|340.8|339.5|340.8|339.5|340.8|339.3|19
1602615600000|2020-10-13 19:00:00|341|339.8|340.8|339.5|341|339.8|340.8|339.5|18
1602615900000|2020-10-13 19:05:00|340.5|339.3|340.5|339.3|340.5|339.3|340.5|339.3|19
1602616200000|2020-10-13 19:10:00|340.8|339.5|340.5|339.3|340.8|339.5|340.5|339.3|10
1602616500000|2020-10-13 19:15:00|340.8|339.5|340.5|339.3|340.8|339.5|340.3|339|36
1602616800000|2020-10-13 19:20:00|340.3|339|340.8|339.5|340.8|339.5|340.3|339|184
1602617100000|2020-10-13 19:25:00|340.5|339.3|340.5|339.3|340.8|339.3|340.5|339|5
1602617400000|2020-10-13 19:30:00|||||||||25
1602617700000|2020-10-13 19:35:00|340.8|339.5|340.8|339.5|341|339.8|340.8|339.5|79
1602618000000|2020-10-13 19:40:00|341|339.8|340.8|339.5|341|339.8|340.8|339.5|10
1602618300000|2020-10-13 19:45:00|340.5|339.3|340.5|339.3|340.8|339.3|340.5|339.3|8
1602618600000|2020-10-13 19:50:00|340.8|339.5|340.8|339.5|340.8|339.5|340.5|339.3|21
1602618900000|2020-10-13 19:55:00|341|339.8|340.5|339.3|341|339.8|340.5|339.3|64
1602619200000|2020-10-13 20:00:00|340.8|339.5|340.5|339.3|340.8|339.5|340.5|339.3|277
1602619500000|2020-10-13 20:05:00|340.3|339|340.5|339.3|340.5|339.3|340.3|339|9
1602619800000|2020-10-13 20:10:00|340.8|339.5|340.5|339.3|340.8|339.5|340.5|339.3|16
1602620100000|2020-10-13 20:15:00|340.8|339.5|340.5|339.3|340.8|339.5|340.5|339.3|42
1602620400000|2020-10-13 20:20:00|340.3|339|340.3|339|340.5|339.3|340.3|339|36
1602620700000|2020-10-13 20:25:00|340.5|339.3|340.5|339.3|340.5|339.3|340.3|339|10
1602621000000|2020-10-13 20:30:00|340.3|339|340.3|339|340.5|339.3|340|338.8|32
1602621300000|2020-10-13 20:35:00|340|338.8|340.3|338.8|340.3|338.8|340|338.8|16
1602621600000|2020-10-13 20:40:00|340|339|340.3|339|340.3|339|340|338.8|5
1602621900000|2020-10-13 20:45:00|340|338.8|340|338.5|340|338.8|339.8|338.5|93
1602622200000|2020-10-13 20:50:00||338.8||338.8||338.8||338.8|13
1602622500000|2020-10-13 20:55:00||338.5||338.8||338.8||338.5|49
1602622800000|2020-10-13 21:00:00|340.3|338.5|340|338.5|340.3|338.5|340|338.5|1
1602623700000|2020-10-13 21:15:00|340.3|339|340.3|338.5|340.3|339|340.3|338.5|3
1602624300000|2020-10-13 21:25:00|||||||||30
1602637200000|2020-10-14 01:00:00|340.8|339.3|340.3|339|340.8|339.3|340|338.8|15
1602637500000|2020-10-14 01:05:00|340|338.8|340.3|339|340.3|339|340|338.8|7
1602637800000|2020-10-14 01:10:00|340.5|339.3|340.5|339.3|340.8|339.5|340.3|339.3|2
1602638100000|2020-10-14 01:15:00|340.3|339|340|338.8|340.3|339|340|338.8|14
1602638400000|2020-10-14 01:20:00|339.8|338.5|339.5|338.3|339.8|338.5|339.3|338|57
1602638700000|2020-10-14 01:25:00|339.8|338.5|339.8|338.5|339.8|338.5|339.5|338.3|4
1602639000000|2020-10-14 01:30:00|339.5|338.3|339.8|338.5|339.8|338.5|339.5|338|4
1602639300000|2020-10-14 01:35:00|340|338.8|339.8|338.5|340|338.8|339.8|338.5|15
1602639600000|2020-10-14 01:40:00|340|338.8|340|338.8|340|338.8|339.8|338.5|1
1602639900000|2020-10-14 01:45:00|339.8|338.5|340|338.8|340|338.8|339.8|338.5|8
1602640200000|2020-10-14 01:50:00|339.8|338.5|340|338.8|340.3|339|339.8|338.5|2
1602640500000|2020-10-14 01:55:00|339.8|338.5|339.5|338.3|339.8|338.5|339.5|338.3|14
1602640800000|2020-10-14 02:00:00|339.3|338|339.3|338|339.3|338.3|339.3|338|0
1602641100000|2020-10-14 02:05:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|4
1602641400000|2020-10-14 02:10:00|339.5|338.3|339.5|338.3|339.5|338.3|339.3|338.3|2
1602641700000|2020-10-14 02:15:00|339.8|338.5|339.8|338.5|339.8|338.5|339.5|338.3|6
1602642300000|2020-10-14 02:25:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|20
1602642600000|2020-10-14 02:30:00|339.5|338.3|339.8|338.5|339.8|338.5|339.5|338|16
1602642900000|2020-10-14 02:35:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|3
1602643200000|2020-10-14 02:40:00|339|337.8|339|337.8|339.3|338|339|337.8|20
1602643500000|2020-10-14 02:45:00|339.3|338|339.3|338|339.3|338|339|337.8|3
1602643800000|2020-10-14 02:50:00||337.8||338||338||337.8|0
1602644100000|2020-10-14 02:55:00|339|337.8|339|337.8|339.3|338|339|337.8|1
1602644400000|2020-10-14 03:00:00|339.3|338|339.3|338|339.3|338|339|338|15
1602644700000|2020-10-14 03:05:00|339|337.8|339.3|338|339.5|338.3|339|337.8|20
1602645000000|2020-10-14 03:10:00|339.5||339.3||339.5||339.3||0
1602645300000|2020-10-14 03:15:00|339.5|338.3|339.5|338.3|339.5|338.3|339.3|338|8
1602646200000|2020-10-14 03:30:00|||||||||3
1602646500000|2020-10-14 03:35:00|||||||||4
1602646800000|2020-10-14 03:40:00|339.3|338|339|337.8|339.3|338|339|337.8|58
1602647100000|2020-10-14 03:45:00|339.3|338|339|337.8|339.3|338|339|337.8|52
1602647400000|2020-10-14 03:50:00|339.3|338|339.3|338|339.3|338|339|337.8|5
1602647700000|2020-10-14 03:55:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|5
1602648000000|2020-10-14 04:00:00|339.5||339.5||339.5||339.3||0
1602648300000|2020-10-14 04:05:00||338.3||338.3||338.3||338.3|2
1602648600000|2020-10-14 04:10:00|339.8|338.5|339.8|338.5|339.8|338.5|339.8|338.3|1
1602648900000|2020-10-14 04:15:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|38
1602649200000|2020-10-14 04:20:00||337.8||338||338||337.8|23
1602649800000|2020-10-14 04:30:00|339.5|338.3|339.5|338.3|339.5|338.3|339.5|338.3|2
1602650100000|2020-10-14 04:35:00|339.8|338.5|339.5|338.3|339.8|338.5|339.5|338.3|1
1602650400000|2020-10-14 04:40:00|339.3|338|339.5|338.3|339.5|338.3|339.3|338|0
1602650700000|2020-10-14 04:45:00|339.3|338|339.3|338|339.3|338|339.3|338|1
1602651000000|2020-10-14 04:50:00|||||||||1
1602651300000|2020-10-14 04:55:00|||||||||2
1602651600000|2020-10-14 05:00:00|||||||||3
1602651900000|2020-10-14 05:05:00|339|337.8|339|337.8|339.3|338|339|337.8|13
1602652200000|2020-10-14 05:10:00|339.3|338|339|337.8|339.3|338|339|337.8|23
1602652800000|2020-10-14 05:20:00|338.8|337.5|339|337.8|339|337.8|338.8|337.5|3
1602653100000|2020-10-14 05:25:00|338.8|337.5|338.8|337.5|338.8|337.5|338.8|337.5|3
1602653400000|2020-10-14 05:30:00|||||||||4
1602653700000|2020-10-14 05:35:00|339|337.8|338.8|337.5|339|337.8|338.8|337.5|4
1602654000000|2020-10-14 05:40:00|339|337.8|339.3|338|339.3|338|338.8|337.5|18
1602654300000|2020-10-14 05:45:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|40
1602654600000|2020-10-14 05:50:00|339|337.8|339|337.8|339.3|338|339|337.8|2
1602654900000|2020-10-14 05:55:00|338.8|337.5|339|337.8|339|337.8|338.8|337.5|15
1602655200000|2020-10-14 06:00:00|338.8|337.5|338.3|337|339|337.8|338.3|337|112
1602655500000|2020-10-14 06:05:00|338.5|337.3|338.5|337.3|338.5|337.3|338.5|337.3|17
1602655800000|2020-10-14 06:10:00|338.3|337|338.3|337|338.5|337.3|338.3|337|19
1602656100000|2020-10-14 06:15:00|338.5|336.8|338.3|337|338.5|337.3|338.3|336.8|4
1602656400000|2020-10-14 06:20:00|338.5|337.3|338.5|337|338.5|337.3|338.3|337|18
1602656700000|2020-10-14 06:25:00|338.3|337.3|338.8|337.5|338.8|337.5|338.3|337|47
1602657000000|2020-10-14 06:30:00|339|337.8|339|337.8|339|337.8|338.5|337.3|155
1602657300000|2020-10-14 06:35:00|338.8|337.5|338.8|337.5|338.8|337.5|338.8|337.5|8
1602657600000|2020-10-14 06:40:00|339|337.8|339|337.8|339|337.8|338.8|337.5|36
1602657900000|2020-10-14 06:45:00|338.8|337.5|338.8|337.5|338.8|337.5|338.8|337.5|7
1602658200000|2020-10-14 06:50:00|339|337.3|338.8|337.5|339|337.8|338.8|337.3|19
1602658500000|2020-10-14 06:55:00|338.5|337.3|338.5|337.3|338.8|337.5|338.5|337.3|60
1602658800000|2020-10-14 07:00:00|338.8|337.5|338|336.8|339|337.8|338|336.8|106
1602659100000|2020-10-14 07:05:00|337.8|336.5|337.5|336.3|337.8|336.5|337.3|336|268
1602659400000|2020-10-14 07:10:00|337.8|336.5|338|336.8|338|336.8|337.5|336.3|167
1602659700000|2020-10-14 07:15:00|337.8|336.5|338|336.8|338|336.8|337.5|336.3|116
1602660000000|2020-10-14 07:20:00|337.8|336.5|338|336.8|338.3|337|337.8|336.5|26
1602660300000|2020-10-14 07:25:00|338.3|337|338|336.8|338.3|337|338|336.8|138
1602660600000|2020-10-14 07:30:00|337.8|336.5|338.3|337|338.3|337|337.8|336.5|363
1602660900000|2020-10-14 07:35:00|338|336.8|337.8|336.5|338.3|337|337.8|336.5|237
1602661200000|2020-10-14 07:40:00|338|336.8|337.3|336|338|336.8|337|335.8|209
1602661500000|2020-10-14 07:45:00|337|335.8|338|336.8|338|336.8|337|335.8|234
1602661800000|2020-10-14 07:50:00|337.8|336.5|337.8|336.5|337.8|336.5|337.5|336.3|56
1602662100000|2020-10-14 07:55:00|338|336.8|338|336.8|338.3|337|337.8|336.5|95
1602662400000|2020-10-14 08:00:00|337.8|336.5|338|336.8|338.5|337|337.8|336.5|114
1602662700000|2020-10-14 08:05:00|337.8|336.5|338|336.8|338.5|337.3|337.8|336.5|163
1602663000000|2020-10-14 08:10:00|338.3|337|338|336.8|338.5|337.3|338|336.8|1077
1602663300000|2020-10-14 08:15:00|337.8|336.5|338.3|337|338.3|337|337.8|336.5|1089
1602663600000|2020-10-14 08:20:00|338|336.8|338.5|337.3|338.8|337.5|338|336.8|135
1602663900000|2020-10-14 08:25:00|338.3|337|338.5|337.3|338.8|337.5|338|336.8|771
1602664200000|2020-10-14 08:30:00|338.3|337|338.8|337.5|338.8|337.5|338.3|337|821
1602664500000|2020-10-14 08:35:00|338.5|337.3|339|337.8|339|337.8|338.5|337.3|730
1602664800000|2020-10-14 08:40:00|339.5|338.3|340.5|339.3|340.5|339.3|339.5|338.3|506
1602665100000|2020-10-14 08:45:00|340.3|339|340.8|339.5|340.8|339.5|340.3|339|343
1602665400000|2020-10-14 08:50:00|341|339.8|341|339.8|341|339.8|340.8|339.5|230
1602665700000|2020-10-14 08:55:00|340.8|339.5|341|339.8|341.3|340|340.8|339.5|211
1602666000000|2020-10-14 09:00:00|341.3|340|341.3|340|341.5|340.3|341|339.8|127
1602666300000|2020-10-14 09:05:00|341|339.8|341|339.8|341.3|340|341|339.8|81
1602666600000|2020-10-14 09:10:00|340.8|339.5|340.5|339.3|340.8|339.5|340.5|339.3|158
1602666900000|2020-10-14 09:15:00|340.3|339|340.3|339|340.5|339|340.3|339|296
1602667200000|2020-10-14 09:20:00|340.5|339.3|340.5|339.3|340.5|339.3|340.5|339.3|176
1602667500000|2020-10-14 09:25:00|340.3|339|340|338.8|340.5|339.3|340|338.8|166
1602667800000|2020-10-14 09:30:00|340.3|339|339.5|338.3|340.3|339|339.5|338.3|169
1602668100000|2020-10-14 09:35:00|339.8|338.5|339|337.8|339.8|338.5|339|337.8|69
1602668400000|2020-10-14 09:40:00|339.3|337.5|338.8|337.5|339.3|337.5|338.5|337.3|136
1602668700000|2020-10-14 09:45:00|338.5|337.3|338.5|337.3|338.8|337.5|338.5|337.3|127
1602669000000|2020-10-14 09:50:00|338.3|337|338.5|337.3|338.5|337.3|338.3|337|82
1602669300000|2020-10-14 09:55:00|338.3|337|338|336.8|338.3|337|337.8|336.5|150
1602669600000|2020-10-14 10:00:00|337.8|336.5|337.8|336.5|338|336.8|337.8|336.5|2994
1602669900000|2020-10-14 10:05:00|337.5|336.3|336.8|335.5|337.5|336.3|336.8|335.5|708
1602670200000|2020-10-14 10:10:00|337|335.8|336.8|335.3|337|335.8|336.3|335|461
1602670500000|2020-10-14 10:15:00|336.5|335|337.3|336|337.3|336|336.3|335|3449
1602670800000|2020-10-14 10:20:00|337.5|336.3|337.5|336.3|337.5|336.3|337.3|336|262
1602671100000|2020-10-14 10:25:00|337.3|336|337|335.8|337.3|336|337|335.8|258
1602671400000|2020-10-14 10:30:00|336.8|335.5|336.3|335|337|335.5|336.3|335|302
1602671700000|2020-10-14 10:35:00|336.5|335.3|336.3|335|336.5|335.3|336.3|335|111
1602672000000|2020-10-14 10:40:00|336.5|335.3|336.3|335|336.5|335.3|336.3|335|169
1602672300000|2020-10-14 10:45:00|336.5|335.3|336.5|335.3|336.5|335.3|336|334.8|198
1602672600000|2020-10-14 10:50:00|336.8|335.5|336.8|335.5|336.8|335.5|336.5|335.3|247
1602672900000|2020-10-14 10:55:00|336.5|335.3|336.5|335.3|336.8|335.5|336.5|335.3|23
1602673200000|2020-10-14 11:00:00|336.3|335|337|335.8|337.3|336|336.3|335|190
1602673500000|2020-10-14 11:05:00|337.3|336|337.3|336|337.5|336.3|337|335.8|76
1602673800000|2020-10-14 11:10:00|337.5|336.3|337.3|336|337.5|336.3|337|335.8|132
1602674100000|2020-10-14 11:15:00|337|335.8|337.3|336|337.3|336|336.8|335.5|50
1602674400000|2020-10-14 11:20:00|337.5|336.3|337.8|336.5|338|336.8|337.3|336|251
1602674700000|2020-10-14 11:25:00|337.5|336.3|337.5|336.3|337.8|336.5|337.5|336.3|36
1602675000000|2020-10-14 11:30:00|337.8|336.5|337.5|336.3|337.8|336.5|337.3|336|93
1602675300000|2020-10-14 11:35:00|337.3|336|337.3|336|337.5|336.3|337.3|336|236
1602675600000|2020-10-14 11:40:00|337.5|336.3|337.3|336|337.5|336.3|337.3|336|109
1602675900000|2020-10-14 11:45:00|337|335.8|337|335.8|337.3|336|336.8|335.5|201
1602676200000|2020-10-14 11:50:00|337.3|336|337|335.8|337.3|336|337|335.8|48
1602676500000|2020-10-14 11:55:00|337.3|336|337.3|336|337.3|336|337|335.8|137
1602676800000|2020-10-14 12:00:00|337|335.8|337|335.8|337.3|336|336.8|335.5|171
1602677100000|2020-10-14 12:05:00|337.3|336|337.3|336|337.5|336.3|337.3|335.8|159
1602677400000|2020-10-14 12:10:00|337|335.8|337.5|336.3|337.5|336.3|337|335.8|97
1602677700000|2020-10-14 12:15:00|337.8|336.5|338|336.8|338.3|337|337.8|336.5|586
1602678000000|2020-10-14 12:20:00|337.8|336.5|338|336.8|338|336.8|337.8|336.5|65
1602678300000|2020-10-14 12:25:00|338.3|337|338.3|337|338.3|337|338|336.8|69
1602678600000|2020-10-14 12:30:00|338.5|337.3|338.3|337|338.8|337.5|338|336.8|292
1602678900000|2020-10-14 12:35:00|338.5|337.3|338.8|337.5|339|337.8|338.5|337.3|54
1602679200000|2020-10-14 12:40:00|339|337.8|338.8|337.5|339|337.8|338.8|337.5|87
1602679500000|2020-10-14 12:45:00|339|337.8|338.8|337.5|339|337.8|338.8|337.5|42
1602679800000|2020-10-14 12:50:00|339|337.8|340.3|339|340.3|339|339|337.8|152
1602680100000|2020-10-14 12:55:00|340.5|339.3|341|339.8|341.3|340|340.5|339.3|226
1602680400000|2020-10-14 13:00:00|341.3|340|341|339.5|341.3|340|340.3|339|180
1602680700000|2020-10-14 13:05:00|341.3|339.8|342|340.8|342|340.8|341.3|339.8|417
1602681000000|2020-10-14 13:10:00|342.3|341|342.8|341.3|343|341.8|342|340.8|196
1602681300000|2020-10-14 13:15:00|342.5|341.5|343|341.8|343|341.8|342.3|341|136
1602681600000|2020-10-14 13:20:00|342.8|341.5|342.8|341.5|343|341.8|342.3|341|212
1602681900000|2020-10-14 13:25:00|343|341.8|343.3|342|343.5|342.3|342.5|341.3|313
1602682200000|2020-10-14 13:30:00|343.5|342.3|344.8|343.5|345|343.8|343|341.8|564
1602682500000|2020-10-14 13:35:00|345|343.8|344.5|343.3|345|343.8|344|342.8|537
1602682800000|2020-10-14 13:40:00|344.8|343.5|344.8|343.5|345.5|344.3|344.5|343.3|434
1602683100000|2020-10-14 13:45:00|345|343.8|344.3|343|345|343.8|344|342.8|409
1602683400000|2020-10-14 13:50:00|344|342.8|344|342.8|344.5|343.3|344|342.8|629
1602683700000|2020-10-14 13:55:00|344.3|343|344.3|342.8|344.3|343|343.5|342.3|541
1602684000000|2020-10-14 14:00:00|344|343|343.8|342.5|344.5|343.3|343.5|342.3|442
1602684300000|2020-10-14 14:05:00|344|342.8|344.3|343|344.5|343.3|343.8|342.5|197
1602684600000|2020-10-14 14:10:00|344|342.8|343.5|342.3|344.3|343|343.5|342.3|410
1602684900000|2020-10-14 14:15:00|343.8|342.5|343.8|342.5|344|342.8|343.5|342.3|417
1602685200000|2020-10-14 14:20:00|344|342.8|343.5|342.3|344.3|343|343.3|342|314
1602685500000|2020-10-14 14:25:00|343.8|342.5|342.5|341.3|343.8|342.5|342.3|341|1042
1602685800000|2020-10-14 14:30:00|342.8|341.5|343.5|342.3|343.8|342.5|342.5|341.3|232
1602686100000|2020-10-14 14:35:00|343.8|342.5|344.5|343.3|344.5|343.3|343.5|342.3|1253
1602686400000|2020-10-14 14:40:00|344.8|343.5|343.8|342.5|345|343.8|343.8|342.5|5301
1602686700000|2020-10-14 14:45:00|344|342.8|343.5|342|344.3|343|343|341.8|389
1602687000000|2020-10-14 14:50:00|343.3|342.3|343.8|342.5|343.8|342.5|342.8|341.5|357
1602687300000|2020-10-14 14:55:00|343.5|342.3|343.5|342.3|343.5|342.3|343|341.8|186
1602687600000|2020-10-14 15:00:00|343.8|342.5|343|341.8|343.8|342.5|342.8|341.5|239
1602687900000|2020-10-14 15:05:00|343.3|341.5|344.3|343|344.3|343|343.3|341.5|370
1602688200000|2020-10-14 15:10:00|344|342.8|343|341.8|344.3|343|342.8|341.5|1059
1602688500000|2020-10-14 15:15:00|343.3|342|343.5|342.3|344|342.8|343|341.8|260
1602688800000|2020-10-14 15:20:00|343.8|342.5|344|342.8|344|342.8|343|341.8|521
1602689100000|2020-10-14 15:25:00|344.3|343|343.5|342.3|344.3|343|343.5|342.3|1272
1602689400000|2020-10-14 15:30:00|343.8|342.5|345.3|344|345.3|344|343.3|342|1267
1602689700000|2020-10-14 15:35:00|345|343.8|345|343.8|345.3|344|344.5|343.3|201
1602690000000|2020-10-14 15:40:00|345.3|344|345|343.8|345.5|344.3|344.8|343.5|195
1602690300000|2020-10-14 15:45:00|344.8|343.5|344.5|343.3|345|343.8|344|342.8|367
1602690600000|2020-10-14 15:50:00|344.8|343.5|344.3|343|345|343.8|344.3|343|213
1602690900000|2020-10-14 15:55:00|344.5|343.3|344.5|343.3|345.3|344|344.5|343.3|244
1602691200000|2020-10-14 16:00:00|344.8|343.5|345|343.8|345.3|344|344.8|343.3|71
1602691500000|2020-10-14 16:05:00|345.3|344|345.8|344.5|345.8|344.5|345|343.8|112
1602691800000|2020-10-14 16:10:00|345.5|344.3|345.5|344.3|345.8|344.5|345.3|344|272
1602692100000|2020-10-14 16:15:00|345.8|344.5|345.5|344.3|345.8|344.5|345.5|344.3|119
1602692400000|2020-10-14 16:20:00|345.8|344.5|345|343.8|345.8|344.5|345|343.8|118
1602692700000|2020-10-14 16:25:00|345.3|344|345.5|344.3|345.8|344.5|345.3|343.8|37
1602693000000|2020-10-14 16:30:00|345.8|344.5|345.3|344|345.8|344.5|345.3|344|33
1602693300000|2020-10-14 16:35:00|345.5|344.3|344.5|343.3|345.5|344.3|344.5|343.3|49
1602693600000|2020-10-14 16:40:00|344.8|343.5|344.3|343|344.8|343.5|344.3|343|74
1602693900000|2020-10-14 16:45:00|344|342.8|344.3|343|344.3|343|344|342.8|48
1602694200000|2020-10-14 16:50:00|344|342.8|344|342.8|344.3|343|344|342.8|30
1602694500000|2020-10-14 16:55:00|343.8|342.5|344|342.8|344.3|343|343.8|342.5|30
1602694800000|2020-10-14 17:00:00|344.3|343|344.5|343.3|345|343.5|344.3|343|84
1602695100000|2020-10-14 17:05:00|344.8|343.5|344.8|343.5|345|343.8|344.8|343.5|58
1602695400000|2020-10-14 17:10:00|345|343.8|345.3|344|345.3|344|345|343.8|26
1602695700000|2020-10-14 17:15:00|345.5|344.3|345.3|344|345.5|344.3|345.3|344|84
1602696000000|2020-10-14 17:20:00|345|343.8|345|343.8|345.3|344|345|343.8|27
1602696300000|2020-10-14 17:25:00|345.3|344|345.3|344|345.3|344|345|343.8|18
1602696600000|2020-10-14 17:30:00|345.5|344.3|345.3|344|345.5|344.3|345|343.8|206
1602696900000|2020-10-14 17:35:00|345.5|344.3|346|344.8|346|344.8|345.5|344|54
1602697200000|2020-10-14 17:40:00|345.8|344.5|346|344.8|346.3|344.8|345.8|344.5|42
1602697500000|2020-10-14 17:45:00|346.3|345|346.8|345.5|346.8|345.5|346|344.8|42
1602697800000|2020-10-14 17:50:00|346.5|345.3|346.5|345.3|346.8|345.3|346|344.8|10
1602698100000|2020-10-14 17:55:00|346.8|345.5|346.8|345.5|346.8|345.5|346.5|345.3|362
1602698400000|2020-10-14 18:00:00|347|345.8|346.8|345.5|347|345.8|346.8|345.5|115
1602698700000|2020-10-14 18:05:00|346.5|345.3|346.5|345.3|346.5|345.3|346.3|345|44
1602699000000|2020-10-14 18:10:00|346.8|345.5|346.8|345.5|347|345.8|346.5|345.3|52
1602699300000|2020-10-14 18:15:00|347|345.8|347.3|346|347.3|346|346.5|345.3|121
1602699600000|2020-10-14 18:20:00|347.5|346.3|347.3|345.8|347.5|346.3|347|345.8|236
1602699900000|2020-10-14 18:25:00|347|346|347.3|345.8|347.8|346.5|347|345.8|562
1602700200000|2020-10-14 18:30:00|347|346|346.8|345.5|347.3|346|346.8|345.5|91
1602700500000|2020-10-14 18:35:00|347|345.8|347.3|346|347.3|346|346.8|345.5|539
1602700800000|2020-10-14 18:40:00|347.5|346.3|347.3|346|347.5|346.3|347.3|346|28
1602701100000|2020-10-14 18:45:00|347.5|346.3|347.5|346.3|347.5|346.3|347.5|346.3|19
1602701400000|2020-10-14 18:50:00|347.3|346|347.3|346|347.5|346.3|347.3|346|39
1602701700000|2020-10-14 18:55:00|347.5|346.3|347.8|346.5|347.8|346.5|347.3|346|66
1602702000000|2020-10-14 19:00:00|347.5|346.3|347.8|346.5|347.8|346.5|347.5|346.3|12
1602702300000|2020-10-14 19:05:00|347.5|346.3|348.3|347|348.3|347|347.5|346.3|206
1602702600000|2020-10-14 19:10:00|348|346.8|348.3|346.8|348.3|347|348|346.8|14
1602702900000|2020-10-14 19:15:00|348|347|348|346.8|348.3|347|348|346.8|3
1602703200000|2020-10-14 19:20:00|347.8|346.5|347.8|346.5|348|346.5|347.8|346.5|9
1602703500000|2020-10-14 19:25:00|347.5|346.3|347.8|346.5|347.8|346.5|347.5|346.3|14
1602703800000|2020-10-14 19:30:00|347.5|346.3|348|346.8|348|346.8|347.5|346.3|35
1602704100000|2020-10-14 19:35:00|347.8|346.5|347.5|346.3|347.8|346.5|347.5|346.3|16
1602704400000|2020-10-14 19:40:00|347.8|346.5|347.8|346.5|348|346.8|347.8|346.5|14
1602704700000|2020-10-14 19:45:00|347.5|346.3|347.5|346.3|347.5|346.3|347.3|346|53
1602705000000|2020-10-14 19:50:00|347.8|346.5|347.5|346.3|348|346.8|347.5|346.3|26
1602705300000|2020-10-14 19:55:00|347.8|346.5|347.5|346.3|347.8|346.5|347.5|346.3|35
1602705600000|2020-10-14 20:00:00||346||346.3||346.3||346|43
1602705900000|2020-10-14 20:05:00|347.3|346|347.5|346.3|347.5|346.3|347.3|346|72
1602706200000|2020-10-14 20:10:00|347.3|346|347.5|346|347.5|346.3|347.3|346|44
1602706500000|2020-10-14 20:15:00||346.3||346.3||346.3||346|27
1602707100000|2020-10-14 20:25:00|347.3|346|347.3|346|347.3|346|347.3|346|29
1602707400000|2020-10-14 20:30:00|347.5|346.3|347.8|346.5|347.8|346.5|347.3|346|79
1602707700000|2020-10-14 20:35:00|347.5|346.3|347.8|346.5|347.8|346.5|347.5|346.3|3
1602708000000|2020-10-14 20:40:00|348|346.8|348|346.8|348|346.8|347.8|346.5|41
1602708300000|2020-10-14 20:45:00|347.8|346.5|348|346.8|348|346.8|347.8|346.5|51
1602708600000|2020-10-14 20:50:00|347.8|346.5|347.8|346.5|347.8|346.5|347.8|346.5|9
1602708900000|2020-10-14 20:55:00|348|346.8|348.3|346.5|348.3|346.8|347.8|346.5|51
1602709200000|2020-10-14 21:00:00||346.3||346.8||346.8||346.3|1
1602709500000|2020-10-14 21:05:00||347||347||347||347|0
1602709800000|2020-10-14 21:10:00||346.8||346.8||346.8||346.8|42
1602710100000|2020-10-14 21:15:00|348.5|347|348.3|347|348.5|347.3|348.3|347|1
1602711900000|2020-10-14 21:45:00|348.5||348.5||348.5||348.5||0
1602723600000|2020-10-15 01:00:00|347.8|346.8|347.8|346.5|348|346.8|347.8|346.3|1
1602723900000|2020-10-15 01:05:00|348|346.8|348.5|347|348.5|347.3|347.8|346.5|5
1602724200000|2020-10-15 01:10:00|348.3|347.3|347.8|346.5|348.5|347.3|347.8|346.5|2
1602724500000|2020-10-15 01:15:00|348|346.3|348|346.8|348.3|347|347.8|346.3|2
1602724800000|2020-10-15 01:20:00|347.8|346.5|347.8|346.3|348|346.8|347.3|346|6
1602725100000|2020-10-15 01:25:00|347.5|346.5|348|346.8|348|346.8|347.5|346.3|5
1602725400000|2020-10-15 01:30:00|348.3|346.5|347.8|346.5|348.3|346.8|347.8|346.5|1
1602725700000|2020-10-15 01:35:00|348|346.8|347.8|346.3|348|346.8|347.5|346.3|2
1602726000000|2020-10-15 01:40:00|348|346.5|347.8|346.5|348|346.8|347.8|346.3|54
1602726300000|2020-10-15 01:45:00|347.5|346.3|347.3|346|347.8|346.5|347.3|346|2
1602726600000|2020-10-15 01:50:00|347|345.8|347.3|346|347.5|346.3|347|345.8|1
1602726900000|2020-10-15 01:55:00|347.5|345.8|347.8|346.5|347.8|346.5|347.3|345.8|3
1602727200000|2020-10-15 02:00:00|348|346.8|348|346.8|348|346.8|348|346.5|1
1602727500000|2020-10-15 02:05:00|348.3|347|348.3|346.8|348.3|347|348|346.8|2
1602727800000|2020-10-15 02:10:00|348|347|348|346.8|348.3|347|348|346.8|2
1602728100000|2020-10-15 02:15:00|348.3|346.5|348|346.8|348.3|346.8|347.8|346.5|0
1602728400000|2020-10-15 02:20:00|348.3|346.5|348.3|347|348.3|347|348|346.5|3
1602728700000|2020-10-15 02:25:00|348|346.8|348|346.8|348.3|347|348|346.8|1
1602729000000|2020-10-15 02:30:00|348.3|347|348|346.8|348.3|347|348|346.8|1
1602729300000|2020-10-15 02:35:00|347.8|346.5|348|346.8|348|346.8|347.8|346.5|6
1602729600000|2020-10-15 02:40:00|348.3|347|348|346.8|348.3|347|348|346.5|5
1602730200000|2020-10-15 02:50:00|347.8|346.5|347.8|346.5|348|346.8|347.5|346.3|7
1602730500000|2020-10-15 02:55:00|348|346.8|347.8|346.5|348|346.8|347.8|346.5|6
1602730800000|2020-10-15 03:00:00|348|346.8|348|346.8|348|346.8|347.8|346.5|4
1602731100000|2020-10-15 03:05:00|347.8|346.5|348.3|347|348.3|347|347.8|346.5|3489
1602731400000|2020-10-15 03:10:00|348.5|347.3|348.3|347|348.5|347.3|348.3|347|25
1602731700000|2020-10-15 03:15:00|348.5||348.3||348.5||348.3||0
1602732000000|2020-10-15 03:20:00|348.5|347.3|348.5|347.3|348.5|347.3|348.5|347.3|11
1602732600000|2020-10-15 03:30:00|348.8|347.5|348.5|347.3|348.8|347.5|348.5|347.3|3
1602732900000|2020-10-15 03:35:00|||||||||1
1602733500000|2020-10-15 03:45:00|||||||||1
1602733800000|2020-10-15 03:50:00|||||||||2
1602734100000|2020-10-15 03:55:00|||||||||380
1602734400000|2020-10-15 04:00:00|348.3|347|348|346.8|348.3|347|348|346.8|447
1602734700000|2020-10-15 04:05:00|347.8|346.5|348|346.8|348|346.8|347.8|346.5|6
1602735000000|2020-10-15 04:10:00|348.3|347|348.3|347|348.3|347|348.3|347|4
1602735300000|2020-10-15 04:15:00||346.8||347||347||346.8|1
1602735900000|2020-10-15 04:25:00|||||||||30
1602736200000|2020-10-15 04:30:00|||||||||110
1602736500000|2020-10-15 04:35:00|348|346.8|348.3|347|348.3|347|348|346.8|69
1602737400000|2020-10-15 04:50:00|348|346.8|348.3|346.8|348.3|347|348|346.8|15
1602737700000|2020-10-15 04:55:00|348|347|348|346.8|348.3|347|348|346.8|14
1602738000000|2020-10-15 05:00:00|347.8|346.5|348.8|347.5|348.8|347.5|347.8|346.5|63
1602738300000|2020-10-15 05:05:00|348.5|347.3|348.3|347|348.8|347.3|348.3|347|5
1602738600000|2020-10-15 05:10:00|348|346.8|348.3|347|348.3|347|348|346.8|3
1602738900000|2020-10-15 05:15:00|348|346.8|348.3|347|348.3|347|348|346.8|6
1602739200000|2020-10-15 05:20:00|348|346.8|348.3|347|348.3|347|348|346.8|6
1602739500000|2020-10-15 05:25:00|348|346.8|348|346.8|348.3|346.8|348|346.8|8
1602739800000|2020-10-15 05:30:00|348.3|347|347.8|346.5|348.3|347|347.8|346.5|7
1602740100000|2020-10-15 05:35:00|348|346.8|348|346.8|348.3|347|347.8|346.8|5
1602740400000|2020-10-15 05:40:00|348.3|347|348|346.8|348.3|347|348|346.8|1
1602740700000|2020-10-15 05:45:00|347.8|346.5|347.8|346.5|348|346.8|347.8|346.5|3
1602741000000|2020-10-15 05:50:00|347.5|346.3|347.5|346.3|347.8|346.5|347.5|346.3|3
1602741300000|2020-10-15 05:55:00|347.3|346|347.5|346.3|347.5|346.3|347.3|346|3
1602741600000|2020-10-15 06:00:00|347.3|346|347|345.8|347.3|346|347|345.8|36
1602741900000|2020-10-15 06:05:00|347.3|346|346.5|345.3|347.3|346|346.5|345.3|67
1602742200000|2020-10-15 06:10:00|346.8|345.5|347|345.8|347|345.8|346.5|345.3|37
1602742500000|2020-10-15 06:15:00|347.3|346|347.3|346|347.3|346|347|345.8|94
1602742800000|2020-10-15 06:20:00|347.5|346.3|347.5|346.3|347.5|346.3|347.3|346|31
1602743100000|2020-10-15 06:25:00|347.3|346|347.3|346|347.8|346.5|347.3|346|35
1602743400000|2020-10-15 06:30:00|347|345.8|346.5|345.3|347|345.8|346.5|345|26
1602743700000|2020-10-15 06:35:00|346.8|345.5|347|345.8|347|345.8|346.5|345|76
1602744000000|2020-10-15 06:40:00|347.3|346|347.5|346.3|347.5|346.3|347|345.8|94
1602744300000|2020-10-15 06:45:00|347.3|346|347|345.8|347.3|346|347|345.8|57
1602744600000|2020-10-15 06:50:00|347.3|346|347.8|346.5|348|346.8|347|345.8|127
1602744900000|2020-10-15 06:55:00|347.5|346.3|347.8|346.5|347.8|346.5|347.5|346.3|94
1602745200000|2020-10-15 07:00:00|347.5|346.3|347|345.8|348|346.8|346.8|345.5|153
1602745500000|2020-10-15 07:05:00|346.8|345.5|347.3|346|347.3|346|346.8|345.5|655
1602745800000|2020-10-15 07:10:00|347|345.8|347.5|346.3|347.5|346.3|346.8|345.5|147
1602746100000|2020-10-15 07:15:00|347.3|346|346|344.8|347.3|346|346|344.8|169
1602746400000|2020-10-15 07:20:00|346.3|345|345.8|344.5|346.3|345|345.8|344.5|308
1602746700000|2020-10-15 07:25:00|346|344.8|346.5|345.3|346.5|345.3|345.8|344.5|179
1602747000000|2020-10-15 07:30:00|346.3|345|346.3|345|346.5|345.3|346|344.8|144
1602747300000|2020-10-15 07:35:00|346.5|344.8|346|344.8|346.5|345|345.8|344.5|87
1602747600000|2020-10-15 07:40:00|346.3|344.5|346.3|345|346.5|345.3|345.8|344.5|5011
1602747900000|2020-10-15 07:45:00|346|344.8|346.5|345.3|346.5|345.3|346|344.8|246
1602748200000|2020-10-15 07:50:00|346.3|345|346|344.8|346.5|345.3|346|344.8|1232
1602748500000|2020-10-15 07:55:00|345.8|344.5|346.5|345.3|346.5|345.3|345.8|344.5|312
1602748800000|2020-10-15 08:00:00|346.3|345|346.8|345.5|347|345.8|346.3|344.8|350
1602749100000|2020-10-15 08:05:00|346.5|345.3|346.3|345|346.8|345.5|345.8|344.5|324
1602749400000|2020-10-15 08:10:00|346|344.8|346|344.8|346.3|345|345.8|344.5|326
1602749700000|2020-10-15 08:15:00|345.8|344.5|345.5|344.3|346|344.8|345.3|344|2069
1602750000000|2020-10-15 08:20:00|345.8|344.5|345.8|344.5|346|344.8|345.5|344.3|474
1602750300000|2020-10-15 08:25:00|345.5|344.3|345.8|344.5|346|344.8|345.3|344|553
1602750600000|2020-10-15 08:30:00|346|344.8|344.8|343.5|346.3|345|344.8|343.5|727
1602750900000|2020-10-15 08:35:00|345|343.8|344.8|343.5|345|343.8|344.8|343.5|647
1602751200000|2020-10-15 08:40:00|344.5|343.3|345|343.8|345.3|344|344.5|343.3|448
1602751500000|2020-10-15 08:45:00|345.3|344|345.3|344|345.5|344.3|345|343.8|1182
1602751800000|2020-10-15 08:50:00|345|343.8|344.8|343.5|345|343.8|344.5|343.3|360
1602752100000|2020-10-15 08:55:00|344.5|343.3|344.5|343.3|345|343.8|344|342.8|1954
1602752400000|2020-10-15 09:00:00|344.3|343|343.8|342.5|344.5|343.3|343.5|342.3|751
1602752700000|2020-10-15 09:05:00|343.5|342.3|343.8|342.5|343.8|342.5|343|341.8|611
1602753000000|2020-10-15 09:10:00|344|342.8|344.3|343|344.3|343|343.8|342.5|823
1602753300000|2020-10-15 09:15:00|344.5|343.3|344.3|343|344.5|343.3|344|342.8|197
1602753600000|2020-10-15 09:20:00|344|342.8|343.3|342|344.3|343|343.3|342|250
1602753900000|2020-10-15 09:25:00|343|341.8|343.3|342|343.5|342.3|342.8|341.5|426
1602754200000|2020-10-15 09:30:00|343|341.8|341.3|340|343|341.8|341.3|340|386
1602754500000|2020-10-15 09:35:00|341.5|340.3|339.8|338.5|341.5|340.3|339.5|338.3|1206
1602754800000|2020-10-15 09:40:00|339.5|338.3|340.3|339|340.3|339|339.3|338|750
1602755100000|2020-10-15 09:45:00|340|338.8|340.8|339.5|340.8|339.5|339.8|338.5|316
1602755400000|2020-10-15 09:50:00|341|339.8|341.3|340|341.5|340.3|340.8|339.5|2055
1602755700000|2020-10-15 09:55:00|341|339.8|340.8|339.5|341.3|340|340.8|339.5|353
1602756000000|2020-10-15 10:00:00|340.5|339.3|340.5|339.3|340.8|339.5|340.5|339.3|196
1602756300000|2020-10-15 10:05:00|340.3|339|340.3|339|340.5|339.3|340.3|339|329
1602756600000|2020-10-15 10:10:00|340.5|339.3|339.3|338|340.5|339.3|339.3|338|303
1602756900000|2020-10-15 10:15:00|339.5|338.3|339.8|338.5|339.8|338.5|338.8|337.5|425
1602757200000|2020-10-15 10:20:00|339.5|338.3|339.3|338|339.8|338.5|339|337.8|105
1602757500000|2020-10-15 10:25:00|339|337.8|339.3|338|339.3|338|339|337.8|158
1602757800000|2020-10-15 10:30:00|339.5|338.3|339.8|338.5|339.8|338.5|339.3|338|285
1602758100000|2020-10-15 10:35:00|340|338.8|340|338.8|340.5|339.3|340|338.8|141
1602758400000|2020-10-15 10:40:00|339.8|338.5|340.5|339.3|340.5|339.3|339.8|338.5|416
1602758700000|2020-10-15 10:45:00|340.3|339|340.8|339.5|340.8|339.5|340.3|339|228
1602759000000|2020-10-15 10:50:00|341|339.8|340.5|339.3|341|339.8|340.5|339.3|86
1602759300000|2020-10-15 10:55:00|340.8|339.5|340.5|339.3|340.8|339.5|340.3|339|144
1602759600000|2020-10-15 11:00:00|340.8|339.5|341|339.8|341.3|340|340.8|339.3|176
1602759900000|2020-10-15 11:05:00|340.8|339.5|340.5|339.3|340.8|339.5|340.3|339|117
1602760200000|2020-10-15 11:10:00|340.3|339|339.8|338.5|340.8|339.5|339.8|338.5|331
1602760500000|2020-10-15 11:15:00|339.5|338.3|340|338.8|340|338.8|339.5|338.3|502
1602760800000|2020-10-15 11:20:00|340.3|339|339.8|338.5|340.3|339|339.8|338.5|184
1602761100000|2020-10-15 11:25:00|340|338.8|340.3|339|340.3|339|339.8|338.5|76
1602761400000|2020-10-15 11:30:00|340|338.8|339.8|338.5|340.3|339|339.8|338.5|96
1602761700000|2020-10-15 11:35:00|340|338.3|338.5|337.3|340|338.3|338.5|337.3|500
1602762000000|2020-10-15 11:40:00|338.8|337.5|339.3|338|339.3|338|338.8|337.5|97
1602762300000|2020-10-15 11:45:00|339.5|338.3|338.8|337.5|339.5|338.3|338.8|337.5|772
1602762600000|2020-10-15 11:50:00|338.5|337.3|337.8|336.5|338.5|337.3|337.8|336.5|563
1602762900000|2020-10-15 11:55:00|338|336.8|338|336.8|338.3|337|337.8|336.5|184
1602763200000|2020-10-15 12:00:00|337.8|336.5|336.5|335.3|338|336.8|336|334.8|467
1602763500000|2020-10-15 12:05:00|336.3|335|337|335.8|337|335.8|336.3|335|400
1602763800000|2020-10-15 12:10:00|336.8|335.5|337|335.8|337.3|336|336.8|335.5|273
1602764100000|2020-10-15 12:15:00|336.8|335.5|337.5|336.3|337.8|336.5|336.8|335.5|261
1602764400000|2020-10-15 12:20:00|337.3|336|337.3|335.8|337.5|336.3|337|335.8|197
1602764700000|2020-10-15 12:25:00|337|336|337.8|336.5|337.8|336.5|337|335.5|173
1602765000000|2020-10-15 12:30:00|337.5|336.3|337|335.8|337.5|336.3|336.8|335.5|786
1602765300000|2020-10-15 12:35:00|336.8|335.5|337.5|336.3|338|336.8|336.8|335.5|287
1602765600000|2020-10-15 12:40:00|337.3|336|337.5|336.3|338|336.8|337|335.8|422
1602765900000|2020-10-15 12:45:00|337.8|336.5|337.8|336.5|338.3|337|337.5|336.3|421
1602766200000|2020-10-15 12:50:00|338|336.8|338.5|337.3|338.8|337.5|337.8|336.5|1609
1602766500000|2020-10-15 12:55:00|338.8|337.5|338.5|337.3|338.8|337.5|338.3|337|380
1602766800000|2020-10-15 13:00:00|338.3|337|336.8|335.5|338.5|337|336.8|335.5|608
1602767100000|2020-10-15 13:05:00|337|335.8|335.8|334.5|337|335.8|335|333.8|1145
1602767400000|2020-10-15 13:10:00|336|334.8|336.8|335.5|337|335.5|335.5|334.3|231
1602767700000|2020-10-15 13:15:00|337|335.8|338|336.8|338|336.8|336.3|335|162
1602768000000|2020-10-15 13:20:00|337.8|336.5|337.3|336|337.8|336.5|337|335.8|179
1602768300000|2020-10-15 13:25:00|337|335.8|338|336.8|338.5|337.3|336.8|335.5|276
1602768600000|2020-10-15 13:30:00|337.8|336.5|338.5|337.3|338.5|337.3|337|335.8|413
1602768900000|2020-10-15 13:35:00|338.3|337|338|336.8|338.5|337.3|337.8|336.5|379
1602769200000|2020-10-15 13:40:00|337.8|336.5|337.5|336.3|338|336.8|337.3|336|1291
1602769500000|2020-10-15 13:45:00|337.8|336.5|338.5|337.3|338.8|337.5|337.5|336.3|649
1602769800000|2020-10-15 13:50:00|338.8|337.5|338.3|337|339|337.8|337.8|336.5|554
1602770100000|2020-10-15 13:55:00|338.5|337.3|338|336.8|338.5|337.3|337.3|336|387
1602770400000|2020-10-15 14:00:00|337.8|336.5|339.3|338|339.5|338.3|337.5|336.3|558
1602770700000|2020-10-15 14:05:00|339.5|338.3|339|337.8|339.5|338.3|338.5|337.3|318
1602771000000|2020-10-15 14:10:00|338.8|337.5|338.8|337.5|339|337.8|338.5|337.3|611
1602771300000|2020-10-15 14:15:00|339|337.8|339.8|338.5|340|338.8|338.5|337.3|426
1602771600000|2020-10-15 14:20:00|340|338.8|339.8|338.5|340.5|339.3|339.8|338.5|371
1602771900000|2020-10-15 14:25:00|340|338.8|339.3|338|340|338.8|339.3|338|235
1602772200000|2020-10-15 14:30:00|339.5|338.3|339.5|338.3|340|338.8|339|337.8|164
1602772500000|2020-10-15 14:35:00|339.8|338.5|340|338.8|340|338.8|339|337.8|131
1602772800000|2020-10-15 14:40:00|340.3|339|339|337.8|340.3|339|339|337.5|163
1602773100000|2020-10-15 14:45:00|338.8|337.5|339|337.8|339.8|338.5|338.8|337.5|286
1602773400000|2020-10-15 14:50:00|339.3|338|338.8|337.5|339.5|338.3|338.8|337.3|254
1602773700000|2020-10-15 14:55:00|338.5|337.3|338.8|337.5|339.3|338|338.5|337.3|291
1602774000000|2020-10-15 15:00:00|339|337.8|341.3|340|342|340.8|339|337.8|6794
1602774300000|2020-10-15 15:05:00|341|339.8|340.8|339.5|341.3|340|340|338.8|3160
1602774600000|2020-10-15 15:10:00|341|339.8|340.5|339.3|342|340.8|340.5|339.3|2587
1602774900000|2020-10-15 15:15:00|340.3|339|342.3|341|342.3|341|340.3|339|346
1602775200000|2020-10-15 15:20:00|342.5|341.3|342.5|341.3|342.8|341.5|341.8|340.5|264
1602775500000|2020-10-15 15:25:00|342.3|341|342|340.8|342.5|341.3|341.8|340.5|3238
1602775800000|2020-10-15 15:30:00|342.3|341|343|341.8|343|341.8|341.5|340.3|1122
1602776100000|2020-10-15 15:35:00|343.3|342|342.5|341.3|343.3|342|342.3|341|1130
1602776400000|2020-10-15 15:40:00|342.8|341.5|342.8|341.5|343|341.8|342.5|341.3|206
1602776700000|2020-10-15 15:45:00|343|341.8|342.3|341|343.3|342|341.8|340.5|289
1602777000000|2020-10-15 15:50:00|342.5|340.8|342.3|341|342.5|341.3|342|340.8|159
1602777300000|2020-10-15 15:55:00|342.5|341.3|341.3|340|342.5|341.3|341.3|340|100
1602777600000|2020-10-15 16:00:00|341|339.8|341.5|340.3|341.8|340.5|341|339.8|158
1602777900000|2020-10-15 16:05:00|341.8|340.5|341.3|340|342|340.8|341.3|340|61
1602778200000|2020-10-15 16:10:00|341.5|340.3|342.3|341|342.3|341|341.5|340.3|525
1602778500000|2020-10-15 16:15:00|342|340.8|341.5|340.3|342|340.8|341.5|340.3|155
1602778800000|2020-10-15 16:20:00|341.8|340.5|342|340.8|342|340.8|341.5|340.3|1035
1602779100000|2020-10-15 16:25:00|342.3|341|342.3|341|342.3|341|341.8|340.5|121
1602779400000|2020-10-15 16:30:00|342|340.8|341.5|340.3|342|340.8|341.3|340|240
1602779700000|2020-10-15 16:35:00|341.3|340|341.8|340.5|342|340.5|341.3|340|174
1602780000000|2020-10-15 16:40:00|342|340.8|342.5|341|342.5|341.3|342|340.8|285
1602780300000|2020-10-15 16:45:00|342.3|341.3|342.5|341.3|342.8|341.5|342.3|341.3|72
1602780600000|2020-10-15 16:50:00|342.3|341|342.8|341.5|342.8|341.5|342.3|341|38
1602780900000|2020-10-15 16:55:00|343|341.8|344|342.8|344|342.8|343|341.8|905
1602781200000|2020-10-15 17:00:00|344.3|343|344.5|343.3|344.5|343.3|343.8|342.5|1890
1602781500000|2020-10-15 17:05:00|344.8|343.5|345|343.8|345.3|343.8|344.5|343.3|360
1602781800000|2020-10-15 17:10:00|345.3|344|345.5|344.3|345.8|344.5|345|343.8|587
1602782100000|2020-10-15 17:15:00|345.8|344.5|346.3|345|346.3|345|345.5|344.3|128
1602782400000|2020-10-15 17:20:00|346.5|345.3|346.3|345|346.5|345.3|346|344.8|241
1602782700000|2020-10-15 17:25:00|346.5|345.3|346.8|345.5|347|345.8|346.3|345|172
1602783000000|2020-10-15 17:30:00|347|345.8|346.5|345.3|347|345.8|346.5|345.3|188
1602783300000|2020-10-15 17:35:00|346.8|345.5|346.3|345|346.8|345.5|346.3|345|148
1602783600000|2020-10-15 17:40:00|346.5|345.3|346.5|345.3|346.5|345.3|346.3|345|56
1602783900000|2020-10-15 17:45:00|346.3|345|345.5|344.3|346.3|345|345.5|344.3|221
1602784200000|2020-10-15 17:50:00|345.8|344.5|346.3|345|346.3|345|345.5|344.3|88
1602784500000|2020-10-15 17:55:00|346|344.8|346.5|345.3|346.5|345.3|346|344.5|56
1602784800000|2020-10-15 18:00:00|346.3|345|345.8|344.5|346.5|345.3|345.5|344.3|82
1602785100000|2020-10-15 18:05:00|345.5|344.3|345.5|344.3|346|344.8|345.5|344.3|83
1602785400000|2020-10-15 18:10:00|345.8|344.5|345.8|344.5|345.8|344.5|345.5|344.3|18
1602785700000|2020-10-15 18:15:00|346|344.8|345.8|344.5|346|344.8|345.8|344.5|4
1602786000000|2020-10-15 18:20:00|346|344.8|346|344.8|346.3|345|345.8|344.5|2991
1602786300000|2020-10-15 18:25:00|346.3|345|347.5|346.3|347.5|346.3|346.3|345|541
1602786600000|2020-10-15 18:30:00|347.3|346|347.8|346.5|347.8|346.5|347.3|346|805
1602786900000|2020-10-15 18:35:00|347.5|346.3|347.8|346.5|348|346.8|347.5|346.3|110
1602787200000|2020-10-15 18:40:00|348|346.8|347.3|346|348|346.8|347.3|346|82
1602787500000|2020-10-15 18:45:00|347|345.8|347|345.8|347|346|347|345.8|35
1602787800000|2020-10-15 18:50:00|347.3||347||347.3||347||12
1602788100000|2020-10-15 18:55:00|347.3|346|347.3|346|347.3|346|347|346|8
1602788400000|2020-10-15 19:00:00|347.5|346.3|347.3|346|347.5|346.3|347.3|346|32
1602788700000|2020-10-15 19:05:00|347.5|346.3|347|345.8|347.5|346.3|347|345.8|207
1602789000000|2020-10-15 19:10:00|347.3|346|347|345.5|347.3|346|346.8|345.5|24
1602789300000|2020-10-15 19:15:00|346.8|345.8|347.3|346|347.3|346|346.8|345.8|4
1602789600000|2020-10-15 19:20:00|347.5|346.3|347.5|346.3|347.8|346.3|347.5|346.3|9
1602789900000|2020-10-15 19:25:00|347.8|346.5|347.5|346.3|347.8|346.5|347.5|346.3|5
1602790200000|2020-10-15 19:30:00|347.8|346.5|347.5|346.3|347.8|346.5|347.5|346.3|15
1602790500000|2020-10-15 19:35:00|347.8|346.5|347.5|346.3|347.8|346.5|347.5|346.3|8
1602790800000|2020-10-15 19:40:00|347.8|346.5|347.5|346.3|347.8|346.5|347.5|346.3|32
1602791100000|2020-10-15 19:45:00|347.3|346|347.3|346|347.5|346.3|347.3|346|20
1602791400000|2020-10-15 19:50:00|347.5|346.3|347.5|346.3|347.5|346.3|347.3|346|24
1602791700000|2020-10-15 19:55:00|347.3|346|347.5|346.3|347.8|346.3|347.3|346|276
1602792000000|2020-10-15 20:00:00|347.8|346.5|347.5|346.3|347.8|346.5|347.5|346.3|27
1602792300000|2020-10-15 20:05:00|347.8|346.5|347.8|346.3|347.8|346.5|347.5|346.3|30
1602792600000|2020-10-15 20:10:00|347.5|346.5|347.5|346.3|347.8|346.5|347.5|346.3|33
1602792900000|2020-10-15 20:15:00|||||||||7
1602793200000|2020-10-15 20:20:00|||||||||41
1602793500000|2020-10-15 20:25:00|||||||||31
1602793800000|2020-10-15 20:30:00|||||||||21
1602794100000|2020-10-15 20:35:00|347.3|346|347.3|346|347.5|346.3|347.3|346|22
1602794400000|2020-10-15 20:40:00|347.5|346.3|347.5|346.3|347.5|346.3|347.5|346.3|6
1602794700000|2020-10-15 20:45:00|347.8|346.5|347.5|346.3|348.3|347|347.5|346|290
1602795000000|2020-10-15 20:50:00|347.8|346.5|347.8|346.3|347.8|346.5|347.5|346.3|34
1602795300000|2020-10-15 20:55:00|347.5|346.5|347.5|346.3|347.8|346.5|347.5|346.3|86
1602795600000|2020-10-15 21:00:00|347.8|346|347.5|346.3|347.8|346.5|347.5|346|0
1602796200000|2020-10-15 21:10:00|347.3|346|347.3|346|347.5|346|347.3|346|1
1602796500000|2020-10-15 21:15:00|347|345.8|347|345.8|347|345.8|347|345.8|1
1602796800000|2020-10-15 21:20:00|346.5|345.3|346.5|345.3|346.5|345.3|346.5|345.3|3
1602797100000|2020-10-15 21:25:00|347.3|345|346.8|344.8|347.3|345|346|344.8|45
1602797400000|2020-10-15 21:30:00|346.5|345|345.8|344.5|346.5|345|345.8|344.5|169
1602797700000|2020-10-15 21:35:00|346|344.3|346|344|346|344.3|345.3|344|37
1602798000000|2020-10-15 21:40:00|345.8|344.3|345.8|344.3|346|344.8|345.3|344|166
1602798300000|2020-10-15 21:45:00|346|344.5|345.3|344|346|344.8|345.3|344|56
1602798600000|2020-10-15 21:50:00|345.5|344.3|345.3|344|346|344.3|345.3|344|23
1602798900000|2020-10-15 21:55:00|346|344.3|346|344|346|344.3|345.3|344|102
1602810000000|2020-10-16 01:00:00|347.3|346.3|347.5|346.3|347.5|346.3|347.3|346|0
1602810300000|2020-10-16 01:05:00|347.3|346|347|345.8|347.5|346.3|347|345.8|0
1602810600000|2020-10-16 01:10:00|347.3|345.5|346.8|345.5|347.3|345.8|346.8|345.5|2
1602810900000|2020-10-16 01:15:00|346.5|345.3|346.3|345|346.5|345.3|346.3|345|0
1602811200000|2020-10-16 01:20:00|346|344.8|346|344.8|346.3|345|346|344.5|15
1602811500000|2020-10-16 01:25:00||344.5||344.8||344.8||344.5|7
1602811800000|2020-10-16 01:30:00|346.3|345|346|344.8|346.5|345.3|346|344.8|166
1602812100000|2020-10-16 01:35:00||344.5||344.8||344.8||344.5|6
1602812400000|2020-10-16 01:40:00|345.8|344.5|346|344.8|346|344.8|345.8|344.5|19
1602812700000|2020-10-16 01:45:00|346.3|345|345.8|344.5|346.3|345|345.8|344.5|2
1602813000000|2020-10-16 01:50:00|346|344.8|346|344.8|346|344.8|346|344.5|11
1602813300000|2020-10-16 01:55:00|345.8|344.5|346|344.8|346.3|345|345.8|344.5|4
1602813600000|2020-10-16 02:00:00|345.8|344.5|345.8|344.5|345.8|344.5|345.5|344.3|5
1602813900000|2020-10-16 02:05:00|345.5|344.3|345.3|344|345.8|344.5|345.3|343.8|5
1602814200000|2020-10-16 02:10:00|345.5|344.3|345.5|344.3|345.5|344.3|345.3|344|7
1602814500000|2020-10-16 02:15:00|345.8|344.5|345.5|344.3|345.8|344.5|345.5|344.3|4
1602814800000|2020-10-16 02:20:00|345.8|344.5|345.3|344|345.8|344.5|345.3|344|6
1602815100000|2020-10-16 02:25:00|345.5|343.8|345|343.8|345.5|343.8|345|343.5|9
1602815400000|2020-10-16 02:30:00|345.3|344|345|343.8|345.3|344|345|343.8|11
1602815700000|2020-10-16 02:35:00|345.3|344|345.5|344.3|345.5|344.3|345|344|3
1602816000000|2020-10-16 02:40:00|345.3|344|345.5|344.3|345.5|344.3|345.3|344|3
1602816300000|2020-10-16 02:45:00|345.3|344|345.3|344|345.5|344|345.3|344|4
1602816600000|2020-10-16 02:50:00|345.5|344.3|345.3|343.8|345.5|344.3|345|343.8|0
1602816900000|2020-10-16 02:55:00|345|344|345|343.8|345.3|344|345|343.8|1
1602817200000|2020-10-16 03:00:00|345.3|344|345.3|344|345.5|344.3|345.3|343.8|3
1602817500000|2020-10-16 03:05:00|345|343.8|345|343.8|345|343.8|344.8|343.3|13
1602817800000|2020-10-16 03:10:00|344.8|343.5|344.8|343.5|345|343.8|344.8|343.5|3
1602818100000|2020-10-16 03:15:00|344.5|343.3|344.8|343.5|344.8|343.5|344.5|343.3|0
1602818400000|2020-10-16 03:20:00|344.5|343.3|344.8|343.5|344.8|343.5|344.5|343.3|5
1602818700000|2020-10-16 03:25:00|344.5|343.3|344.3|342.8|344.5|343.3|344|342.8|12
1602819000000|2020-10-16 03:30:00|344|343|344.3|343|344.3|343|344|342.8|17
1602819300000|2020-10-16 03:35:00|||||||||5
1602819600000|2020-10-16 03:40:00||342.8||343||343||342.8|0
1602819900000|2020-10-16 03:45:00|344.5|343.3|344.5|343.3|344.5|343.3|344.3|343|4
1602820200000|2020-10-16 03:50:00|344.8|343.5|344.8|343.5|344.8|343.5|344.8|343.5|20
1602820500000|2020-10-16 03:55:00|344.5|343.3|344.5|343.3|344.5|343.5|344.5|343.3|1
1602820800000|2020-10-16 04:00:00|344.8|343.5|344.5|343.3|344.8|343.5|344.5|343.3|4
1602821100000|2020-10-16 04:05:00|344.8||344.5||344.8||344.5||5
1602821400000|2020-10-16 04:10:00|344.3|343|344.3|343|344.3|343|344.3|343|5
1602821700000|2020-10-16 04:15:00|344.5|343.3|344.3|343|344.5|343.3|344.3|343|2049
1602822000000|2020-10-16 04:20:00|344|342.8|344.3|343|344.3|343|344|342.8|2
1602822300000|2020-10-16 04:25:00|344|342.8|343.8|342.5|344.3|343|343.8|342.5|3
1602822600000|2020-10-16 04:30:00|344|342.8|344.5|343.3|344.5|343.3|343.8|342.8|4
1602822900000|2020-10-16 04:35:00|||||||||2
1602824100000|2020-10-16 04:55:00|344.3|343|344.5|343|344.5|343.3|344.3|343|3
1602824400000|2020-10-16 05:00:00|344.3|343.3|345|343.5|345|343.8|344.3|343|7
1602824700000|2020-10-16 05:05:00|344.8|343.8|344.5|343.3|345|343.8|344.5|343.3|1
1602825000000|2020-10-16 05:10:00|344.8|343.5|344.5|343.3|345|343.5|344.5|343.3|7
1602825300000|2020-10-16 05:15:00|344.8|343.5|344.5|343.3|344.8|343.5|344.5|343.3|3
1602825600000|2020-10-16 05:20:00|344.3|343|344.5|343|344.5|343.3|344.3|343|1
1602825900000|2020-10-16 05:25:00|344.3|343.3|344.5|343.3|344.5|343.3|344.3|343|2
1602826200000|2020-10-16 05:30:00|344.3|343|344.5|343|344.5|343.3|344.3|343|2
1602826500000|2020-10-16 05:35:00|344.3|343.3|344.8|343.5|344.8|343.5|344.3|343|3
1602826800000|2020-10-16 05:40:00|345|343.3|345|343.8|345|343.8|344.8|343.3|1
1602827100000|2020-10-16 05:45:00|||||||||100
1602827700000|2020-10-16 05:55:00|345.3|343.5|344.8|343.5|345.3|343.5|344.8|343.5|5
1602828000000|2020-10-16 06:00:00|345|343.8|344.8|343.5|345|343.8|344.8|343.5|8
1602828300000|2020-10-16 06:05:00|345|343.8|345|343.8|345.3|344|345|343.8|20
1602828600000|2020-10-16 06:10:00|345.3|344|344.5|343|345.3|344|344.3|343|21
1602828900000|2020-10-16 06:15:00|344.3|342.8|344.3|343|344.5|343|344|342.8|692
1602829200000|2020-10-16 06:20:00|344.5|343.3|344|342.8|344.5|343.3|343.5|342.3|47
1602829500000|2020-10-16 06:25:00|343.8|342.5|343.5|342.3|344|342.5|343.3|342|193
1602829800000|2020-10-16 06:30:00|343.8|342.5|344|342.8|344|342.8|343.5|342.5|26
1602830100000|2020-10-16 06:35:00|344.3|342.5|344.3|343|344.3|343|343.8|342.5|82
1602830400000|2020-10-16 06:40:00|344.5|343.3|344.5|343.3|344.8|343.5|344.5|343|39
1602830700000|2020-10-16 06:45:00|344.8|343.5|343.8|342.5|344.8|343.5|343.5|342.3|122
1602831000000|2020-10-16 06:50:00|343.5|342.3|343.5|342.3|344|342.8|343.3|342|57
1602831300000|2020-10-16 06:55:00|343.3|342|343.8|342.5|344|342.8|343.3|342|123
1602831600000|2020-10-16 07:00:00|344|342.8|344.5|343.3|345|343.8|344|342.8|240
1602831900000|2020-10-16 07:05:00|344.8|343.5|344.8|343.5|345.3|344|344.3|343|135
1602832200000|2020-10-16 07:10:00|345|343.8|344.5|343.3|345.3|344|344.3|343|197
1602832500000|2020-10-16 07:15:00|344.8|343|344.5|343.3|344.8|343.3|344.3|343|114
1602832800000|2020-10-16 07:20:00|344.8|343.5|344.3|343|345|343.8|344|342.8|139
1602833100000|2020-10-16 07:25:00|344.5|343.3|344.8|343.5|344.8|343.5|344.5|343|218
1602833400000|2020-10-16 07:30:00|344.5|343.3|344.3|343|345|343.8|344.3|343|148
1602833700000|2020-10-16 07:35:00|344.5|343.3|345|343.8|345|343.8|344.5|343|58
1602834000000|2020-10-16 07:40:00|345.3|344|345.5|344.3|345.5|344.3|345.3|344|82
1602834300000|2020-10-16 07:45:00|345.3|344|345.5|344.3|345.5|344.3|345.3|344|350
1602834600000|2020-10-16 07:50:00|345.8|344.5|345.5|344.3|346|344.8|345.3|344|469
1602834900000|2020-10-16 07:55:00|345.8|344|345.5|344.3|345.8|344.5|345.3|344|96
1602835200000|2020-10-16 08:00:00|345.3|344|345.3|344|345.5|344.3|345.3|344|119
1602835500000|2020-10-16 08:05:00|345.5|344.3|345.5|344.3|345.5|344.3|345.3|344|84
1602835800000|2020-10-16 08:10:00|345.3|344|345|343.8|345.3|344|345|343.8|256
1602836100000|2020-10-16 08:15:00|344.8|343.5|345|343.8|345.3|344|344.8|343.5|366
1602836400000|2020-10-16 08:20:00|344.8|343.5|344.8|343.5|345|343.8|344.5|343.3|165
1602836700000|2020-10-16 08:25:00|344.5|343.3|345|343.8|345.5|344.3|344.5|343.3|630
1602837000000|2020-10-16 08:30:00|345.3|344|345|343.5|345.5|344|344.5|343.3|1585
1602837300000|2020-10-16 08:35:00|344.8|343.8|345.3|344|345.3|344|344.8|343.5|330
1602837600000|2020-10-16 08:40:00|345|343.8|344.5|343.3|345.3|344|344.5|343.3|306
1602837900000|2020-10-16 08:45:00|344.8|343.5|344.3|343|345|343.8|344.3|343|94
1602838200000|2020-10-16 08:50:00|344.5|343.3|344.5|343.3|344.8|343.3|344.5|343.3|35
1602838500000|2020-10-16 08:55:00|344.8|343.5|345.3|344|345.5|344.3|344.8|343.5|3053
1602838800000|2020-10-16 09:00:00|345.5|344.3|345.3|344|345.5|344.3|345.3|344|117
1602839100000|2020-10-16 09:05:00|345|343.8|345|343.8|345.3|344|345|343.8|84
1602839400000|2020-10-16 09:10:00|344.8|343.5|344.5|343.3|344.8|343.5|344.5|343.3|63
1602839700000|2020-10-16 09:15:00|344.3|343|345|343.8|345|343.8|344|342.8|605
1602840000000|2020-10-16 09:20:00|344.8|343.5|343.8|342.5|345|343.5|343.8|342.5|130
1602840300000|2020-10-16 09:25:00|344|342.8|343.5|342.3|344|342.8|343.5|342.3|597
1602840600000|2020-10-16 09:30:00|343.8|342.5|343.8|342.5|343.8|342.5|343.3|342|87
1602840900000|2020-10-16 09:35:00|344|342.3|343.5|342.3|344|342.8|343.5|342.3|39
1602841200000|2020-10-16 09:40:00|343.8|342.5|343.8|342.5|343.8|342.5|343.5|342.3|64
1602841500000|2020-10-16 09:45:00|343.5|342.3|342.8|341.5|343.5|342.3|342.5|341.3|1532
1602841800000|2020-10-16 09:50:00|342.5|341.3|342.3|341|342.8|341.5|342.3|341|2251
1602842100000|2020-10-16 09:55:00|342.5|341.3|342.3|341|342.5|341.3|342.3|341|286
1602842400000|2020-10-16 10:00:00|342|340.8|341.8|340.5|342.3|340.8|341.8|340.5|169
1602842700000|2020-10-16 10:05:00|341.5|340.3|342.5|341.3|342.5|341.3|341.3|340|277
1602843000000|2020-10-16 10:10:00|342.8|341.5|342.5|341.3|342.8|341.5|342.5|341.3|708
1602843300000|2020-10-16 10:15:00|342.3|341|342.8|341.5|342.8|341.5|342.3|341|143
1602843600000|2020-10-16 10:20:00|343|341.8|343.3|342|343.3|342|343|341.8|241
1602843900000|2020-10-16 10:25:00|343.5|342.3|343.8|342.5|344|342.8|343.3|342.3|100
1602844200000|2020-10-16 10:30:00|343.5|342.3|343.8|342.5|344|342.8|343.5|342.3|65
1602844500000|2020-10-16 10:35:00|343.5|342.3|343.8|342.5|344|342.8|343.5|342.3|90
1602844800000|2020-10-16 10:40:00|344|342.8|344|342.8|344|342.8|344|342.8|39
1602845100000|2020-10-16 10:45:00|343.8|342.5|343.8|342.5|344|342.8|343.5|342.3|78
1602845400000|2020-10-16 10:50:00|343.5|342.3|343|341.8|343.5|342.3|342.8|341.5|136
1602845700000|2020-10-16 10:55:00|343.3|342|343.5|342.3|343.5|342.3|343|341.8|43
1602846000000|2020-10-16 11:00:00|343.8|342.5|343.3|342|343.8|342.5|343|341.8|200
1602846300000|2020-10-16 11:05:00|343.5|342.3|343.5|342.3|343.8|342.5|343.5|342.3|89
1602846600000|2020-10-16 11:10:00|343.8|342|343|341.8|343.8|342|343|341.8|177
1602846900000|2020-10-16 11:15:00|342.8|341.5|343|341.8|343.3|341.8|342.8|341.5|18
1602847200000|2020-10-16 11:20:00|343.3|342|343.5|342.3|343.5|342.3|343.3|342|16
1602847500000|2020-10-16 11:25:00|343.8|342.5|343.8|342.5|344|342.8|343.5|342.3|67
1602847800000|2020-10-16 11:30:00|343.5|342.3|343.5|342.3|343.8|342.5|343.5|342.3|163
1602848100000|2020-10-16 11:35:00|343.3|342|343.3|342|343.5|342.3|343.3|342|56
1602848400000|2020-10-16 11:40:00|343.5|342.3|343.5|342.3|343.8|342.5|343.5|342.3|165
1602848700000|2020-10-16 11:45:00|343.8|342.5|344.3|343|344.3|343|343.5|342.3|97
1602849000000|2020-10-16 11:50:00|344.5|343.3|344.5|343.3|344.5|343.3|344.5|343.3|327
1602849300000|2020-10-16 11:55:00|344.3|343|343.8|342.5|344.3|343|343.5|342.3|147
1602849600000|2020-10-16 12:00:00|343.5|342.3|343.5|342.3|343.8|342.5|343.3|342|114
1602849900000|2020-10-16 12:05:00|343.3|342|343.5|342|343.5|342.3|343|341.8|76
1602850200000|2020-10-16 12:10:00|343.3|341.8|343.3|341.8|343.5|342|343|341.8|42
1602850500000|2020-10-16 12:15:00|343|342|343.3|342|343.5|342.3|342.8|341.5|190
1602850800000|2020-10-16 12:20:00|343|341.8|343.3|342|343.5|342.3|343|341.8|58
1602851100000|2020-10-16 12:25:00|343|341.8|343.5|342.3|343.5|342.3|343|341.8|31
1602851400000|2020-10-16 12:30:00|343.8|342.5|344.3|343|344.3|343|343.8|342.5|58
1602851700000|2020-10-16 12:35:00|344.5|343.3|344.3|343|344.8|343.3|344|342.8|84
1602852000000|2020-10-16 12:40:00|344.5|343.3|344.3|343|344.8|343.5|344.3|343|32
1602852300000|2020-10-16 12:45:00|344|342.8|343.5|342.3|344.3|343|343.5|342.3|127
1602852600000|2020-10-16 12:50:00|343.8|342.5|344|342.8|344|342.8|343.5|342.3|49
1602852900000|2020-10-16 12:55:00|343.8|342.5|344|342.8|344.3|343|343.8|342.5|90
1602853200000|2020-10-16 13:00:00|343.8|342.5|343.3|342|344.5|343.3|343.3|342|83
1602853500000|2020-10-16 13:05:00|343.5|342.3|342.8|341.5|343.8|342.5|342.8|341.5|232
1602853800000|2020-10-16 13:10:00|342.5|341.3|342.8|341.5|343|341.8|342.5|341.3|184
1602854100000|2020-10-16 13:15:00|342.5|341.3|342.8|341.5|342.8|341.5|342.3|341|111
1602854400000|2020-10-16 13:20:00|342.5|341.3|342.5|341.3|342.8|341.5|342.3|341|193
1602854700000|2020-10-16 13:25:00|342.8|341.5|342.8|341.5|342.8|341.5|342.3|341|180
1602855000000|2020-10-16 13:30:00|342.5|341.3|342.3|341|342.8|341.5|342|340.8|1385
1602855300000|2020-10-16 13:35:00|342|340.8|341.3|340|342|340.8|341|339.5|3099
1602855600000|2020-10-16 13:40:00|341|339.8|341|339.8|341.5|340.3|340.5|339.3|2099
1602855900000|2020-10-16 13:45:00|341.3|340|340.3|339|341.3|340|340.3|339|524
1602856200000|2020-10-16 13:50:00|340|338.8|340.8|339.5|341|339.5|339.8|338.5|594
1602856500000|2020-10-16 13:55:00|340.5|339.3|341.5|340.3|342|340.8|340.5|339.3|167
1602856800000|2020-10-16 14:00:00|341.8|340.5|342.5|341.3|342.8|341.5|341.8|340.5|218
1602857100000|2020-10-16 14:05:00|342.8|341.5|342.5|341|342.8|341.5|342.3|341|236
1602857400000|2020-10-16 14:10:00|342.8|341.3|342.8|341.5|342.8|341.5|342.3|341|268
1602857700000|2020-10-16 14:15:00|342.5|341.3|343|341.8|343.3|342|342.3|341|462
1602858000000|2020-10-16 14:20:00|342.8|341.5|343|341.8|343.8|342.5|342.8|341.5|189
1602858300000|2020-10-16 14:25:00|343.3|342|343.5|342.3|344|342.8|343.3|342|191
1602858600000|2020-10-16 14:30:00|343.3|342|343.3|342|343.5|342.3|342.8|341.5|377
1602858900000|2020-10-16 14:35:00|343.5|342.3|344|342.8|344.3|343|343.5|342.3|367
1602859200000|2020-10-16 14:40:00|343.8|342.5|344.8|343.5|344.8|343.5|343.5|342.3|166
1602859500000|2020-10-16 14:45:00|345|343.3|344.5|343.3|345|343.8|344.3|343|223
1602859800000|2020-10-16 14:50:00|344.3|343|344.3|343|344.3|343|343.8|342.5|199
1602860100000|2020-10-16 14:55:00|344|342.8|344.3|342.8|344.3|343|343.8|342.5|252
1602860400000|2020-10-16 15:00:00|344|343|344.3|343|344.5|343.3|343.8|342.5|388
1602860700000|2020-10-16 15:05:00|344.5|343.3|344.8|343.5|345|343.8|344.3|343|416
1602861000000|2020-10-16 15:10:00|344.5|343.3|345|343.8|345|343.8|344.3|343|1515
1602861300000|2020-10-16 15:15:00|344.8|343.5|344.5|343.3|345.5|344.3|344.5|343|897
1602861600000|2020-10-16 15:20:00|344.8|343.5|344.3|343|345|343.8|344|342.8|495
1602861900000|2020-10-16 15:25:00|344|342.8|344.8|343.5|345.5|344.3|343.8|342.5|1701
1602862200000|2020-10-16 15:30:00|344.5|343.3|344.5|343.3|345|343.8|344.3|343|1528
1602862500000|2020-10-16 15:35:00|344.8|343.5|344.8|343.5|345.3|344|344.5|343.3|498
1602862800000|2020-10-16 15:40:00|344.5|343.3|344.8|343.5|344.8|343.5|344.5|343.3|150
1602863100000|2020-10-16 15:45:00|344.5|343.3|345.3|344|345.3|344|344.5|343.3|292
1602863400000|2020-10-16 15:50:00|345|343.8|345|343.8|345.3|344|344.8|343.5|201
1602863700000|2020-10-16 15:55:00|345.3|344|344.8|343.5|345.3|344|344.8|343.5|452
1602864000000|2020-10-16 16:00:00|344.5|343.3|344.3|343|344.5|343.3|344|342.8|388
1602864300000|2020-10-16 16:05:00|344.5|343.3|344.3|343|344.5|343.3|343.8|342.5|526
1602864600000|2020-10-16 16:10:00|344|342.8|344.5|343.3|344.5|343.3|343.8|342.5|254
1602864900000|2020-10-16 16:15:00|344.3|343|345|343.8|345|343.8|344.3|343|249
1602865200000|2020-10-16 16:20:00|344.8|343.5|344.8|343.5|344.8|343.5|344.5|343.3|227
1602865500000|2020-10-16 16:25:00|344.5|343.3|344.8|343.5|344.8|343.5|344.5|343.3|56
1602865800000|2020-10-16 16:30:00|345|343.8|344.5|343.3|345|343.8|344|342.8|1824
1602866100000|2020-10-16 16:35:00|344.8|343.5|344.5|343.3|344.8|343.5|344.5|343.3|3065
1602866400000|2020-10-16 16:40:00|344.3|343|343.5|342.3|344.5|343.3|343.5|342.3|1093
1602866700000|2020-10-16 16:45:00|343.8|342.5|343.8|342.5|344|342.8|343.5|342.3|190
1602867000000|2020-10-16 16:50:00|344|342.8|344.5|343.3|344.8|343.5|343.8|342.5|96
1602867300000|2020-10-16 16:55:00|344.3|343|344.3|343|344.5|343.3|344|342.8|107
1602867600000|2020-10-16 17:00:00|344.5|343.3|344.3|343|344.5|343.3|344|342.8|148
1602867900000|2020-10-16 17:05:00|344.5|343.3|344.8|343.5|344.8|343.5|344.3|343|394
1602868200000|2020-10-16 17:10:00|344.5|343.3|344.8|343.5|344.8|343.5|344.5|343.3|169
1602868500000|2020-10-16 17:15:00|344.5|343.3|344.5|343.3|344.8|343.5|344.3|343|40
1602868800000|2020-10-16 17:20:00|344.3|343|344.3|343|344.5|343.3|344.3|343|65
1602869100000|2020-10-16 17:25:00|344|342.8|344.3|343|344.5|343.3|344|342.8|94
1602869400000|2020-10-16 17:30:00|344.5|342.8|344|342.8|344.5|343|343.8|342.5|147
1602869700000|2020-10-16 17:35:00|343.8|342.5|343.5|342.3|344|342.8|343.5|342.3|53
1602870000000|2020-10-16 17:40:00|343.3|342|344|342.8|344|342.8|343.3|342|39
1602870300000|2020-10-16 17:45:00|343.8|342.5|344.3|343|344.3|343|343.8|342.5|110
1602870600000|2020-10-16 17:50:00|344.5|343.3|345|343.5|345|343.8|344.3|343|130
1602870900000|2020-10-16 17:55:00|344.8|343.8|345|343.8|345.3|343.8|344.8|343.5|52
1602871200000|2020-10-16 18:00:00|344.8|343.5|344.5|343.3|345|343.8|344.5|343.3|46
1602871500000|2020-10-16 18:05:00|344.8|343.5|344.8|343.5|344.8|343.5|344.5|343.3|88
1602871800000|2020-10-16 18:10:00|344.5|343.3|345|343.8|345|343.8|344.5|343.3|113
1602872100000|2020-10-16 18:15:00|344.8|343.5|345|343.8|345|343.8|344.8|343.5|29
1602872400000|2020-10-16 18:20:00|344.8|343.5|345.3|344|345.3|344|344.8|343.5|46
1602872700000|2020-10-16 18:25:00|345|343.8|344.8|343.5|345.5|344.3|344.5|343.3|521
1602873000000|2020-10-16 18:30:00|344.5|343.3|344.5|343.3|344.8|343.5|344.5|343.3|81
1602873300000|2020-10-16 18:35:00|||||||||14
1602873600000|2020-10-16 18:40:00|344.3|343|344.3|343|344.3|343|344.3|343|71
1602873900000|2020-10-16 18:45:00|344.5|343.3|344.3|343|344.5|343.3|344.3|343|28
1602874200000|2020-10-16 18:50:00|344.5|343.3|344.5|343.3|344.5|343.3|344.3|343.3|13
1602874500000|2020-10-16 18:55:00|||||||||78
1602874800000|2020-10-16 19:00:00|344.3|343|344.3|343|344.3|343|344.3|343|43
1602875100000|2020-10-16 19:05:00|344|342.8|344|342.8|344|342.8|344|342.8|63
1602875400000|2020-10-16 19:10:00|343.8|342.5|344|342.8|344|342.8|343.8|342.5|94
1602876000000|2020-10-16 19:20:00|343.8|342.5|343.8|342.5|344|342.5|343.8|342.5|44
1602876300000|2020-10-16 19:25:00|344|342.8|343.8|342.5|344|342.8|343.8|342.5|70
1602876600000|2020-10-16 19:30:00|343.5|342.3|343.5|342.3|343.5|342.3|343.5|342.3|33
1602876900000|2020-10-16 19:35:00|||||||||1
1602877200000|2020-10-16 19:40:00|343.8|342.5|343.5|342.3|343.8|342.5|343.5|342.3|17
1602877500000|2020-10-16 19:45:00|343.8|342.5|343.8|342.5|343.8|342.5|343.8|342.5|0
1602877800000|2020-10-16 19:50:00|343.5|342.3|343.8|342.5|343.8|342.5|343.5|342.3|28
1602878100000|2020-10-16 19:55:00|344|342.8|343.8|342.5|344|342.8|343.8|342.5|43
1602878400000|2020-10-16 20:00:00|344|342.8|343.8|342.5|344|342.8|343.8|342.5|177
1602878700000|2020-10-16 20:05:00|344||343.8||344||343.8||58
1602879000000|2020-10-16 20:10:00|344|342.8|344|342.5|344|342.8|343.8|342.5|48
1602879300000|2020-10-16 20:15:00|343.8|342.8|344|342.8|344|342.8|343.8|342.8|10
1602879600000|2020-10-16 20:20:00|343.8|342.5|343.8|342.5|344|342.8|343.8|342.5|45
1602879900000|2020-10-16 20:25:00|344|342.8|344|342.8|344|342.8|343.8|342.5|36
1602880200000|2020-10-16 20:30:00|||||||||15
1602880500000|2020-10-16 20:35:00|||||||||9
1602880800000|2020-10-16 20:40:00|||||||||5
1602881100000|2020-10-16 20:45:00|344.3|343|344.3|343|344.5|343|344|342.8|138
1602881400000|2020-10-16 20:50:00|344|342.8|344|342.8|344|343|344|342.8|46
1602881700000|2020-10-16 20:55:00|344.3|342.5|344.3|342.5|344.3|342.8|344|342.5|55
1603069200000|2020-10-19 01:00:00|344.5|343.3|344.5|343.3|345|343.8|344.3|343|23
1603069500000|2020-10-19 01:05:00|344.3|343|344.5|343|344.8|343.5|344.3|343|1
1603069800000|2020-10-19 01:10:00|344.3|343.3|344.3|343|344.5|343.3|344|342.8|4
1603070100000|2020-10-19 01:15:00|344.5|343.3|344.8|343.5|344.8|343.5|344.3|343|11
1603070400000|2020-10-19 01:20:00|344.5|343.3|344.3|343|344.5|343.3|344.3|343|4
1603070700000|2020-10-19 01:25:00|344.5|343.3|344.5|343.3|344.5|343.3|344.3|343|1
1603071000000|2020-10-19 01:30:00|344.3|343|344.3|343|344.3|343|344.3|343|0
1603071300000|2020-10-19 01:35:00|344.5|342.8|344.3|343|344.5|343|344|342.8|2
1603071600000|2020-10-19 01:40:00|344|342.8|344|342.8|344.3|343|344|342.8|0
1603071900000|2020-10-19 01:45:00|344.3|343|344|342.8|344.3|343|344|342.5|2
1603072200000|2020-10-19 01:50:00|344.3|343|344|342.8|344.3|343|344|342.8|0
1603072500000|2020-10-19 01:55:00|344.3|343|343.8|342.5|344.3|343|343.8|342.3|21
1603072800000|2020-10-19 02:00:00|344|342.8|343.8|342.5|344|342.8|343.8|342.5|4
1603073100000|2020-10-19 02:05:00|344|342.8|344|342.8|344|342.8|344|342.5|0
1603073400000|2020-10-19 02:10:00|343.8|342.5|343.8|342.5|343.8|342.8|343.5|342.3|10
1603073700000|2020-10-19 02:15:00|343.5|342.3|343.3|342|343.5|342.3|343.3|342|2
1603074000000|2020-10-19 02:20:00|343.5|342.3|343.5|342.3|343.5|342.3|343.3|342|5
1603074300000|2020-10-19 02:25:00|343.3|342|343.5|342|343.5|342.3|343.3|342|4
1603074600000|2020-10-19 02:30:00|343.3|342.3|343.5|342.3|343.5|342.3|343.3|342|2
1603074900000|2020-10-19 02:35:00|343.3|342|343.5|342|343.5|342.3|343.3|342|3
1603075200000|2020-10-19 02:40:00|343.3|342.3|343.5|342|343.5|342.3|343.3|342|1
1603075500000|2020-10-19 02:45:00||342.3||342.3||342.3||342.3|0
1603075800000|2020-10-19 02:50:00|343.3|342|343.3|342|343.3|342|343.3|342|0
1603076100000|2020-10-19 02:55:00|343.5||343.5||343.5||343.5||0
1603076400000|2020-10-19 03:00:00|343.3|341.8|343|341.8|343.3|342|343|341.8|1
1603076700000|2020-10-19 03:05:00|342.8|341.5|343|341.8|343.3|341.8|342.8|341.5|17
1603077000000|2020-10-19 03:10:00|342.8|341.5|342.8|341.5|343|341.8|342.8|341.5|1
1603077300000|2020-10-19 03:15:00|342.5|341.3|342.8|341.3|342.8|341.5|342.5|341.3|5
1603077600000|2020-10-19 03:20:00|342.5||342.5||342.5||342.5||0
1603077900000|2020-10-19 03:25:00|342.8|341.5|342.8|341.5|343|341.8|342.5|341.3|5
1603078200000|2020-10-19 03:30:00||341.3||341.5||341.5||341.3|2
1603078500000|2020-10-19 03:35:00||341.3||341.5||341.5||341.3|1
1603078800000|2020-10-19 03:40:00|343|341.8|343|341.8|343|341.8|343|341.8|6
1603079100000|2020-10-19 03:45:00|343.3|342|343.3|341.8|343.3|342|343.3|341.8|1
1603079400000|2020-10-19 03:50:00||342||342||342||342|0
1603079700000|2020-10-19 03:55:00|343|341.8|343|341.8|343.3|341.8|343|341.8|6
1603080000000|2020-10-19 04:00:00|343.3|342|343|341.8|343.3|342|343|341.8|1
1603080300000|2020-10-19 04:05:00|343.3|342|343.3|342|343.3|342|343|341.8|1
1603080600000|2020-10-19 04:10:00|||||||||6
1603080900000|2020-10-19 04:15:00|343|341.8|343|341.8|343|341.8|343|341.8|20
1603081200000|2020-10-19 04:20:00|||||||||15
1603081500000|2020-10-19 04:25:00|343.3||343||343.3||343||0
1603081800000|2020-10-19 04:30:00|343.3|342|343.3|342|343.3|342|343|342|0
1603082400000|2020-10-19 04:40:00|343.5|342.3|343.5|342.3|343.5|342.3|343.5|342.3|6
1603082700000|2020-10-19 04:45:00|343.3|342|343.3|342|343.5|342|343.3|342|0
1603083300000|2020-10-19 04:55:00|343.5|342.3|343.5|342.3|343.5|342.3|343.5|342.3|0
1603083600000|2020-10-19 05:00:00|343.3|342|343.3|342|343.5|342|343|341.8|1
1603083900000|2020-10-19 05:05:00|343.5|342.3|343.5|342.3|343.5|342.3|343.3|342|11
1603084200000|2020-10-19 05:10:00|343.3|342|343.8|342.5|344|342.5|343.3|342|19
1603084500000|2020-10-19 05:15:00|343.5|342.3|343.5|342.3|343.5|342.3|343.5|342.3|4
1603084800000|2020-10-19 05:20:00|343.8|342.5|343.8|342.5|343.8|342.5|343.8|342.5|26
1603085100000|2020-10-19 05:25:00|343.5|342.3|343.5|342.3|343.8|342.5|343.5|342.3|25
1603085400000|2020-10-19 05:30:00|343.8|342.5|343.8|342.5|344|342.8|343.8|342.5|3
1603085700000|2020-10-19 05:35:00|343.5|342.3|343.3|342|343.5|342.5|343.3|342|0
1603086000000|2020-10-19 05:40:00|343.5||343.3||343.5||343.3||5
1603086300000|2020-10-19 05:45:00|343.5|342.3|343.8|342.3|343.8|342.5|343.5|342.3|42
1603086600000|2020-10-19 05:50:00|343.5|342.5|344|342.8|344|342.8|343.5|342.5|24
1603086900000|2020-10-19 05:55:00|344.3|343|343.8|342.5|344.3|343|343.8|342.5|20
1603087200000|2020-10-19 06:00:00|343.5|342.3|343.8|342.5|344|342.5|343.3|342|11
1603087500000|2020-10-19 06:05:00|344|342.8|343.8|342.5|344.3|343|343.8|342.5|6
1603087800000|2020-10-19 06:10:00|343.5|342.3|343.3|342|343.5|342.3|343|341.8|15
1603088100000|2020-10-19 06:15:00|343|341.8|343|341.8|343.3|342|343|341.8|52
1603088400000|2020-10-19 06:20:00|343.3|342|342.8|341.5|343.3|342|342.8|341.5|22
1603088700000|2020-10-19 06:25:00|343|341.8|343.3|342|343.3|342|343|341.8|11
1603089000000|2020-10-19 06:30:00|343.5|341.8|343.3|342|343.5|342|343|341.8|45
1603089300000|2020-10-19 06:35:00|343|341.8|343.3|342|343.3|342|343|341.8|16
1603089600000|2020-10-19 06:40:00|343|341.8|343.3|342|343.3|342|343|341.8|6
1603089900000|2020-10-19 06:45:00|343|341.8|343.3|342|343.3|342|343|341.8|18
1603090200000|2020-10-19 06:50:00|343.5|342.3|343.8|342.5|344|342.8|343.3|342|54
1603090500000|2020-10-19 06:55:00|344|342.8|344|342.8|344|342.8|343.8|342.5|89
1603090800000|2020-10-19 07:00:00|344.3|343|345|343.8|345.3|344|344.3|343|96
1603091100000|2020-10-19 07:05:00|345.3|343.5|345.8|344.5|345.8|344.5|345|343.5|434
1603091400000|2020-10-19 07:10:00|345.5|344.3|346|344.8|346|344.8|345.5|344.3|107
1603091700000|2020-10-19 07:15:00|345.5|344.5|345.5|344.3|345.8|344.5|345.5|344.3|250
1603092000000|2020-10-19 07:20:00|345.8|344.5|345.8|344.5|346|344.8|345.5|344.3|129
1603092300000|2020-10-19 07:25:00|346|344.3|345.3|344|346|344.5|345.3|344|50
1603092600000|2020-10-19 07:30:00|345|343.8|345|343.8|345.3|344|344.8|343.5|203
1603092900000|2020-10-19 07:35:00|345.3|344|344.5|343.3|345.5|344.3|344.5|343.3|439
1603093200000|2020-10-19 07:40:00|344.8|343|344.5|343.3|345.3|344|344.5|343|147
1603093500000|2020-10-19 07:45:00|344.8|343.5|344.8|343.5|345|343.8|344.8|343.3|43
1603093800000|2020-10-19 07:50:00|345|343.8|344.5|343.3|345|343.8|344.3|343|163
1603094100000|2020-10-19 07:55:00|344.3|343|343.8|342.5|344.3|343|343.5|342.3|234
1603094400000|2020-10-19 08:00:00|344|342.8|342.5|341.3|344|342.8|342.5|341.3|395
1603094700000|2020-10-19 08:05:00|342.3|341|343|341.8|343|341.8|342|340.8|257
1603095000000|2020-10-19 08:10:00|342.8|341.5|343|341.8|343|341.8|342.8|341.5|91
1603095300000|2020-10-19 08:15:00|342.8|341.5|342.8|341.5|343|341.8|342.5|341.3|138
1603095600000|2020-10-19 08:20:00|343|341.8|342.8|341.5|343|341.8|342.5|341.3|237
1603095900000|2020-10-19 08:25:00|342.5|341.3|343|341.8|343|341.8|342.3|341|1402
1603096200000|2020-10-19 08:30:00|342.8|341.5|342.8|341.5|343|341.8|342.5|341.3|903
1603096500000|2020-10-19 08:35:00|342.5|341.3|342.5|341.3|343.3|342|342.5|341.3|454
1603096800000|2020-10-19 08:40:00|342.3|341|342|340.8|342.5|341.3|341.8|340.5|75
1603097100000|2020-10-19 08:45:00|342.3|341|342.8|341.5|343|341.8|342|340.8|2350
1603097400000|2020-10-19 08:50:00|343|341.8|342.8|341.5|343|341.8|342.8|341.5|103
1603097700000|2020-10-19 08:55:00|342.5|341.3|342.8|341.5|342.8|341.5|342.3|341|114
1603098000000|2020-10-19 09:00:00|342.5|341.3|342.8|341.3|342.8|341.5|342.3|341|33
1603098300000|2020-10-19 09:05:00|342.5|341.5|343|341.8|343.3|342|342.5|341.3|87
1603098600000|2020-10-19 09:10:00|343.3|342|342.3|341|343.3|342|342.3|341|79
1603098900000|2020-10-19 09:15:00|342|340.8|342.3|341|342.5|341.3|342|340.8|413
1603099200000|2020-10-19 09:20:00|342|340.8|342.8|341.5|343|341.8|342|340.8|406
1603099500000|2020-10-19 09:25:00|342.5|341.3|342.5|341.3|343|341.8|342.5|341.3|100
1603099800000|2020-10-19 09:30:00|342.8|341.5|342.3|341|342.8|341.5|341.8|340.5|680
1603100100000|2020-10-19 09:35:00|342|340.8|342.5|341|342.5|341.3|342|340.8|537
1603100400000|2020-10-19 09:40:00||341.3||341||341.3||341|73
1603100700000|2020-10-19 09:45:00|342.3|340.8|342.3|341|342.3|341|342|340.8|330
1603101000000|2020-10-19 09:50:00|342|340.8|342.3|341|342.3|341|341.8|340.5|266
1603101300000|2020-10-19 09:55:00|342|340.8|342|340.8|342.3|341|342|340.8|24
1603101600000|2020-10-19 10:00:00|341.8|340.5|341.8|340.5|342|340.8|341.3|340|239
1603101900000|2020-10-19 10:05:00|341.5|340.3|341.5|340.3|341.8|340.5|341.3|340|914
1603102200000|2020-10-19 10:10:00|341.8|340.5|341.5|340.3|341.8|340.5|341.5|340.3|413
1603102500000|2020-10-19 10:15:00|341.3|340|341|339.8|341.3|340|341|339.5|1587
1603102800000|2020-10-19 10:20:00|341.3|340|341|339.8|341.3|340|341|339.8|164
1603103100000|2020-10-19 10:25:00|341.3|339.5|341|339.8|341.3|340|341|339.5|87
1603103400000|2020-10-19 10:30:00|||||||||14
1603103700000|2020-10-19 10:35:00|341.3|340|341.3|340|341.3|340|341|339.8|172
1603104000000|2020-10-19 10:40:00|341.5|340.3|341|339.8|341.8|340.5|341|339.8|245
1603104300000|2020-10-19 10:45:00|340.8|339.5|340.5|339.3|340.8|339.5|340.5|339.3|338
1603104600000|2020-10-19 10:50:00|340.8|339.5|341.8|340.5|341.8|340.5|340.5|339.3|3028
1603104900000|2020-10-19 10:55:00|342|340.8|341.3|340|343|341.8|341|339.8|1955
1603105200000|2020-10-19 11:00:00|341|339.8|341|339.8|341.3|340|340.8|339.5|209
1603105500000|2020-10-19 11:05:00|341.3|339.5|341|339.8|341.3|340|341|339.5|50
1603105800000|2020-10-19 11:10:00|341.3|340|341|339.8|341.5|340.3|341|339.8|39
1603106100000|2020-10-19 11:15:00|341.3|340|341.5|340.3|341.5|340.3|341|339.8|65
1603106400000|2020-10-19 11:20:00|341.3|340|341.8|340.5|341.8|340.5|341.3|340|101
1603106700000|2020-10-19 11:25:00|341.5|340.3|341|339.8|341.5|340.3|340.8|339.5|130
1603107000000|2020-10-19 11:30:00|340.8|339.5|341.5|340.3|341.5|340.3|340.8|339.5|85
1603107300000|2020-10-19 11:35:00|341.8|340.5|341.8|340.5|342|340.8|341.5|340.3|93
1603107600000|2020-10-19 11:40:00|342|340.8|342.3|341|342.3|341|342|340.5|63
1603107900000|2020-10-19 11:45:00|342|340.8|342|340.8|342.5|341.3|342|340.8|127
1603108200000|2020-10-19 11:50:00|342.3|341|342.3|341|342.3|341|342|340.8|218
1603108500000|2020-10-19 11:55:00|342.5|341.3|342|340.8|342.8|341.5|342|340.8|336
1603108800000|2020-10-19 12:00:00|342.3|341|342.5|341.3|342.5|341.3|342.3|341|58
1603109100000|2020-10-19 12:05:00|342.3|341|342.8|341.5|343.3|342|342.3|341|179
1603109400000|2020-10-19 12:10:00|342.5|341.3|342.3|341|342.8|341.3|342.3|341|64
1603109700000|2020-10-19 12:15:00|342|340.8|342.3|341|342.5|341.3|341.8|340.5|97
1603110000000|2020-10-19 12:20:00|342|340.8|342|340.8|342.3|341|341.8|340.5|136
1603110300000|2020-10-19 12:25:00|341.8|340.5|341.5|340.3|342|340.8|341.3|340|53
1603110600000|2020-10-19 12:30:00|341.3|340|341.3|340|341.5|340.3|341|339.8|93
1603110900000|2020-10-19 12:35:00|341.5|340.3|341.5|340.3|341.5|340.3|341.3|340|172
1603111200000|2020-10-19 12:40:00|341.3|340|341.5|340.3|341.8|340.5|341.3|340|75
1603111500000|2020-10-19 12:45:00|341.3|340|342|340.8|342|340.8|341.3|340|158
1603111800000|2020-10-19 12:50:00|341.8|340.5|341.3|340|341.8|340.5|341.3|340|176
1603112100000|2020-10-19 12:55:00|341|339.8|341.5|340|341.5|340.3|341|339.8|153
1603112400000|2020-10-19 13:00:00|341.3|340.3|341.5|340|342|340.8|341.3|340|190
1603112700000|2020-10-19 13:05:00|341.3|339.8|342|340.8|342.3|341|341|339.8|247
1603113000000|2020-10-19 13:10:00|341.8|340.5|341.3|340|342|340.8|341|339.8|234
1603113300000|2020-10-19 13:15:00|341.5|340.3|342.5|341.3|342.8|341.5|341|339.8|295
1603113600000|2020-10-19 13:20:00|342.3|341|342.8|341.5|342.8|341.5|342|340.8|152
1603113900000|2020-10-19 13:25:00|342.5|341.3|341.5|340.3|342.8|341.5|341.5|340.3|383
1603114200000|2020-10-19 13:30:00|341.8|340.5|342.3|341|342.5|341.3|341.3|340|226
1603114500000|2020-10-19 13:35:00|342|340.8|341.5|340.3|342.3|341|341.3|340|171
1603114800000|2020-10-19 13:40:00|341.8|340.5|342.8|341.5|343.5|342.3|341.8|340.5|342
1603115100000|2020-10-19 13:45:00|343|341.8|342.8|341.5|343|341.8|342.5|341.3|174
1603115400000|2020-10-19 13:50:00|343|341.3|342.5|341.3|343|341.8|342.3|341|252
1603115700000|2020-10-19 13:55:00|342.3|341|342.5|341.3|342.8|341.5|342.3|341|202
1603116000000|2020-10-19 14:00:00|342.8|341.5|342|340.8|342.8|341.5|341.8|340.5|206
1603116300000|2020-10-19 14:05:00|341.8|340.5|341|339.8|342|340.8|341|339.8|849
1603116600000|2020-10-19 14:10:00|341.3|340|342|340.8|342|340.8|341|339.8|246
1603116900000|2020-10-19 14:15:00|342.3|341|343.3|342|343.3|342|342.3|341|311
1603117200000|2020-10-19 14:20:00|343|341.8|342|340.8|343.3|342|342|340.8|628
1603117500000|2020-10-19 14:25:00|342.3|341|342.5|341.3|342.5|341.3|342|340.8|167
1603117800000|2020-10-19 14:30:00|342.3|341|342.5|341.3|342.5|341.3|342|340.8|238
1603118100000|2020-10-19 14:35:00|342.8|341.5|342|340.8|342.8|341.5|341.8|340.5|110
1603118400000|2020-10-19 14:40:00|342.3|340.5|341.8|340.5|342.5|341.3|341.8|340.5|83
1603118700000|2020-10-19 14:45:00|341.5|340.3|341|339.8|341.8|340.5|340.8|339.5|6188
1603119000000|2020-10-19 14:50:00|341.3|340|340.5|339.3|341.3|340|340|338.8|772
1603119300000|2020-10-19 14:55:00|340.8|339.5|342|340.8|342.3|341|340.8|339.5|2189
1603119600000|2020-10-19 15:00:00|341.8|340.5|341.8|340.5|342|340.8|341.3|340|264
1603119900000|2020-10-19 15:05:00|341.5|340.3|341|339.8|341.8|340.5|341|339.8|545
1603120200000|2020-10-19 15:10:00|341.3|340|341.3|340|341.5|340|341|339.8|2037
1603120500000|2020-10-19 15:15:00|341|339.8|341.5|340.3|341.8|340.5|341|339.8|196
1603120800000|2020-10-19 15:20:00|341.8|340.5|341|339.8|341.8|340.5|341|339.8|387
1603121100000|2020-10-19 15:25:00|341.3|340|341.5|340.3|341.8|340.5|341|339.8|1483
1603121400000|2020-10-19 15:30:00|341.8|340.5|340.8|339.5|341.8|340.5|340.5|339.3|672
1603121700000|2020-10-19 15:35:00|340.5|339.3|340.8|339.5|341.3|340|340.5|339.3|203
1603122000000|2020-10-19 15:40:00|340.5|339.3|341|339.8|341.3|340|340.5|339.3|222
1603122300000|2020-10-19 15:45:00|341.3|340|341.3|340|341.3|340|340.8|339.5|993
1603122600000|2020-10-19 15:50:00|341.5|340.3|341|339.8|341.5|340.3|341|339.8|293
1603122900000|2020-10-19 15:55:00|340.8|339.5|340.8|339.5|341|339.8|340.8|339.5|181
1603123200000|2020-10-19 16:00:00|341|339.8|340.8|339.5|341|339.8|340.5|339.3|292
1603123500000|2020-10-19 16:05:00|340.5|339.3|340.8|339.5|341|339.8|340.5|339.3|139
1603123800000|2020-10-19 16:10:00|340.5|339.3|340.8|339.5|340.8|339.5|340.3|339|110
1603124100000|2020-10-19 16:15:00|341|339.8|341|339.8|341|339.8|340.8|339.5|56
1603124400000|2020-10-19 16:20:00|341.3|340|340.8|339.5|341.3|340|340.5|339.3|88
1603124700000|2020-10-19 16:25:00|340.5|339.3|340.8|339.5|340.8|339.5|340.3|339|223
1603125000000|2020-10-19 16:30:00|341|339.8|340.8|339.5|341|339.8|340.5|339.3|210
1603125300000|2020-10-19 16:35:00|340.5|339.3|340.8|339.5|341|339.8|340.5|339.3|92
1603125600000|2020-10-19 16:40:00|341|339.8|340.8|339.5|341|339.8|340.8|339.5|428
1603125900000|2020-10-19 16:45:00|341|339.8|341|339.8|341.3|340|340.8|339.8|88
1603126200000|2020-10-19 16:50:00|341.3|339.5|340.8|339.5|341.3|339.8|340.8|339.5|131
1603126500000|2020-10-19 16:55:00|341|339.3|340.3|339|341|339.5|340.3|339|111
1603126800000|2020-10-19 17:00:00|340.5|339.3|340|338.8|340.5|339.3|340|338.8|227
1603127100000|2020-10-19 17:05:00|339.8|338.5|340|338.8|340.3|339|339.8|338.5|279
1603127400000|2020-10-19 17:10:00|340.3|339|339.8|338.5|340.3|339|339.8|338.5|2261
1603127700000|2020-10-19 17:15:00|340|338.8|340.3|339|340.5|339.3|340|338.8|247
1603128000000|2020-10-19 17:20:00|340|338.8|339.8|338.5|340|338.8|339.8|338.5|177
1603128300000|2020-10-19 17:25:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|180
1603128600000|2020-10-19 17:30:00|339|337.8|339|337.8|339.3|338|339|337.8|139
1603128900000|2020-10-19 17:35:00|339.3|338|339|337.8|339.3|338|339|337.8|133
1603129200000|2020-10-19 17:40:00|339.3|338|339|337.8|339.3|338|338.8|337.5|114
1603129500000|2020-10-19 17:45:00|338.8|337.5|339|337.8|339|337.8|338.8|337.5|264
1603129800000|2020-10-19 17:50:00|338.8|337.5|338.5|337.3|339|337.8|338.5|337.3|127
1603130100000|2020-10-19 17:55:00|338.8|337.5|339|337.8|339|337.8|338.5|337.3|430
1603130400000|2020-10-19 18:00:00|338.8|337.5|339.3|338|339.3|338|338.8|337.5|559
1603130700000|2020-10-19 18:05:00|339|337.8|339|337.8|339|337.8|338.8|337.5|635
1603131000000|2020-10-19 18:10:00|338.8|337.5|339|337.8|339|337.8|338.3|337|465
1603131300000|2020-10-19 18:15:00|339.3|338|339|337.8|339.3|338|338.8|337.5|209
1603131600000|2020-10-19 18:20:00|339.3|338|339.3|338|339.5|338|338.8|337.5|222
1603131900000|2020-10-19 18:25:00|339|337.8|338.5|337.3|339.3|338|338.3|337|1149
1603132200000|2020-10-19 18:30:00|338.8|337.5|337.8|336.3|338.8|337.5|337.5|336.3|638
1603132500000|2020-10-19 18:35:00|337.5|336.5|337.5|336.3|337.8|336.5|337.3|336|74
1603132800000|2020-10-19 18:40:00|337.8|336.5|337.5|336.3|337.8|336.5|337.5|336.3|109
1603133100000|2020-10-19 18:45:00|337.3|336|337.5|336.3|337.5|336.3|337.3|336|118
1603133400000|2020-10-19 18:50:00|337.3|336|337.3|336|337.5|336.3|337.3|336|23
1603133700000|2020-10-19 18:55:00|337.5|336.3|337.3|336|337.5|336.3|337.3|336|192
1603134000000|2020-10-19 19:00:00|337|335.8|337|335.8|337.3|336|337|335.8|148
1603134300000|2020-10-19 19:05:00|337.3|336|337.3|336|337.3|336|337|335.8|45
1603134600000|2020-10-19 19:10:00|337|335.8|337.3|336|337.5|336.3|337|335.8|55
1603134900000|2020-10-19 19:15:00|337|335.8|337|335.8|337.3|336|337|335.8|33
1603135200000|2020-10-19 19:20:00|||||||||57
1603135500000|2020-10-19 19:25:00|337.3|336|337|335.8|337.3|336|337|335.8|35
1603135800000|2020-10-19 19:30:00|||||||||41
1603136100000|2020-10-19 19:35:00|||||||||9
1603136400000|2020-10-19 19:40:00|336.8|335.5|336.8|335.5|336.8|335.5|336.8|335.5|94
1603136700000|2020-10-19 19:45:00|337|335.8|337|335.8|337|335.8|337|335.8|51
1603137000000|2020-10-19 19:50:00|336.8|335.5|336.5|335.3|336.8|335.5|336.5|335.3|403
1603137300000|2020-10-19 19:55:00|336.8|335.5|336.8|335.5|336.8|335.5|336.5|335.3|161
1603137600000|2020-10-19 20:00:00|337|335.8|337.3|336|337.3|336|337|335.8|52
1603137900000|2020-10-19 20:05:00|337|335.8|337|335.8|337|335.8|337|335.8|23
1603138200000|2020-10-19 20:10:00|||||||||2
1603138500000|2020-10-19 20:15:00|||||||||9
1603138800000|2020-10-19 20:20:00|337.3|336|337|335.8|337.3|336|337|335.8|66
1603139100000|2020-10-19 20:25:00|336.8|335.5|337|335.8|337|335.8|336.8|335.5|23
1603139400000|2020-10-19 20:30:00|336.8|335.5|337|335.8|337.3|336|336.8|335.5|34
1603139700000|2020-10-19 20:35:00|337.3|336|337|335.8|337.3|336|337|335.8|13
1603140000000|2020-10-19 20:40:00|337.3|335.5|337|335.8|337.3|335.8|336.8|335.5|1055
1603140300000|2020-10-19 20:45:00|337.3|336|337|335.8|337.3|336|337|335.8|146
1603140600000|2020-10-19 20:50:00|||||||||4
1603140900000|2020-10-19 20:55:00|337.3|336|337|335.8|337.3|336|337|335.8|66
1603141200000|2020-10-19 21:00:00|336.5|335.5|336.5|335.3|336.5|335.5|336.5|335.3|8
1603141800000|2020-10-19 21:10:00|337||337||337||337||0
1603144200000|2020-10-19 21:50:00|||||||||20
1603144500000|2020-10-19 21:55:00|||||||||1
1603155600000|2020-10-20 01:00:00|336|334.5|336.5|335.3|336.5|335.3|336|334.5|45
1603155900000|2020-10-20 01:05:00|336.3|335|336.8|335.5|336.8|335.5|336.3|335|100
1603156200000|2020-10-20 01:10:00|336.5|335.3|336.5|335|336.5|335.3|336.3|335|24
1603156500000|2020-10-20 01:15:00|336.3|335.3|336.5|335.3|336.5|335.3|336.3|335|430
1603156800000|2020-10-20 01:20:00|336.3|335|336|334.8|336.5|335.3|336|334.8|3
1603157100000|2020-10-20 01:25:00|335.8|334.5|335|333.8|335.8|334.5|335|333.8|16
1603157400000|2020-10-20 01:30:00|334.8|333.5|335.3|334|335.3|334|334.8|333.5|48
1603157700000|2020-10-20 01:35:00|335.5|334.3|335.3|334|335.5|334.3|335.3|334|5
1603158000000|2020-10-20 01:40:00|335.5|334.3|335.5|334.3|335.5|334.3|335.3|334|32
1603158300000|2020-10-20 01:45:00|335.3|334|335.3|334|335.5|334.3|335.3|333.8|15
1603158600000|2020-10-20 01:50:00|335.5|334.3|335.5|334.3|335.5|334.3|335.5|334|3
1603158900000|2020-10-20 01:55:00|335.3|334|334.5|333.3|335.3|334|334.5|333.3|47
1603159200000|2020-10-20 02:00:00|334.8|333.5|334.5|333.3|334.8|333.5|334.3|333|24
1603159500000|2020-10-20 02:05:00|334.8|333.5|335|333.8|335|333.8|334.5|333.3|13
1603159800000|2020-10-20 02:10:00|334.8|333.5|334.8|333.5|335|333.8|334.8|333.5|7
1603160100000|2020-10-20 02:15:00|335|333.8|334.8|333.5|335|333.8|334.8|333.5|20
1603160400000|2020-10-20 02:20:00|335|333.8|335|333.8|335.3|334|334.8|333.8|50
1603160700000|2020-10-20 02:25:00|334.8|333.5|334.8|333.5|335|333.8|334.8|333.5|13
1603161000000|2020-10-20 02:30:00|334.5|333.3|334.8|333.5|334.8|333.5|334.3|333|31
1603161300000|2020-10-20 02:35:00|||||||||6
1603161600000|2020-10-20 02:40:00|||||||||14
1603161900000|2020-10-20 02:45:00|335|333.3|334.8|333.5|335|333.5|334.5|333.3|14
1603162200000|2020-10-20 02:50:00|334.5|333.3|334.5|333.3|334.5|333.3|334.5|333.3|31
1603162500000|2020-10-20 02:55:00|334.8|333.5|334.5|333.3|334.8|333.5|334.5|333.3|22
1603162800000|2020-10-20 03:00:00|334.8|333.5|334.5|333.3|334.8|333.5|334.5|333.3|116
1603163100000|2020-10-20 03:05:00|||||||||315
1603163400000|2020-10-20 03:10:00|||||||||9
1603164000000|2020-10-20 03:20:00|334.8|333.5|335|333.8|335|333.8|334.8|333.5|41
1603164300000|2020-10-20 03:25:00|334.8|333.5|334.8|333.5|335|333.8|334.8|333.5|30
1603164600000|2020-10-20 03:30:00|335|333.8|335.3|334|335.3|334|335|333.8|58
1603164900000|2020-10-20 03:35:00|335.5|334.3|335.3|334|335.5|334.3|335.3|333.8|7
1603165200000|2020-10-20 03:40:00|335.5|334.3|335.3|334|335.5|334.3|335.3|334|4
1603165500000|2020-10-20 03:45:00|335|333.8|335.3|334|335.3|334|335|333.8|7
1603165800000|2020-10-20 03:50:00|335|333.8|335|333.8|335|333.8|335|333.8|34
1603166100000|2020-10-20 03:55:00|334.8|333.5|335|333.8|335|333.8|334.8|333.5|23
1603166400000|2020-10-20 04:00:00|334.8|333.5|334.8|333.5|335|333.8|334.8|333.5|5
1603166700000|2020-10-20 04:05:00|334.5|333.3|334.5|333.3|334.5|333.3|334.5|333.3|3
1603167000000|2020-10-20 04:10:00|334.8|333.5|334.8|333.3|334.8|333.5|334.5|333.3|17
1603167300000|2020-10-20 04:15:00||333.5||333.5||333.5||333.3|0
1603167600000|2020-10-20 04:20:00|334.5|333.3|334.5|333.3|334.8|333.3|334.5|333.3|4
1603167900000|2020-10-20 04:25:00|334.8|333.5|334.8|333.5|334.8|333.5|334.5|333.3|7
1603168200000|2020-10-20 04:30:00|334.5|333.3|334.5|333.3|334.8|333.3|334.5|333.3|1
1603168800000|2020-10-20 04:40:00|||||||||3
1603169700000|2020-10-20 04:55:00|||||||||26
1603170000000|2020-10-20 05:00:00|334.3|333|334.5|333.3|334.5|333.3|334.3|333|14
1603170300000|2020-10-20 05:05:00|334.8|333.5|334.5|333.3|334.8|333.5|334.5|333.3|7
1603170600000|2020-10-20 05:10:00|334.8|333.5|334.8|333.5|334.8|333.5|334.8|333.3|2
1603170900000|2020-10-20 05:15:00|334.5|333.3|334.8|333.5|334.8|333.5|334.5|333.3|26
1603171200000|2020-10-20 05:20:00|334.5|333.3|334.5|333.3|334.5|333.5|334.5|333.3|4
1603171500000|2020-10-20 05:25:00|||||||||4
1603171800000|2020-10-20 05:30:00|334.8|333.5|334.8|333.5|334.8|333.5|334.8|333.5|5
1603172100000|2020-10-20 05:35:00|334.5|333.3|334.8|333.5|334.8|333.5|334.5|333.3|2
1603172400000|2020-10-20 05:40:00|335|333.8|335.5|334.3|335.5|334.3|335|333.8|14
1603172700000|2020-10-20 05:45:00|335.8|334.5|336|334.8|336|334.8|335.8|334.5|40
1603173000000|2020-10-20 05:50:00|336.3|335|336.3|335|336.5|335.3|336.3|335|54
1603173300000|2020-10-20 05:55:00|336.5|335.3|336.3|335|336.5|335.3|336.3|335|21
1603173600000|2020-10-20 06:00:00|336|334.8|336|334.8|336.3|335|336|334.8|73
1603173900000|2020-10-20 06:05:00|335.8|334.5|336|334.8|336|334.8|335.8|334.5|55
1603174200000|2020-10-20 06:10:00|336.3|335|336.3|335|336.3|335|336|334.8|2710
1603174500000|2020-10-20 06:15:00|336|334.8|337|335.8|337.3|336|336|334.8|141
1603174800000|2020-10-20 06:20:00|336.8|335.5|337.3|336|337.3|336|336.8|335.5|186
1603175100000|2020-10-20 06:25:00|337|335.8|336.8|335.5|337.3|336|336.8|335.5|38
1603175400000|2020-10-20 06:30:00|337|335.8|337.3|336|337.5|336.3|336.8|335.5|475
1603175700000|2020-10-20 06:35:00|337.5|336.3|337.8|336.5|338|336.8|337.5|336.3|167
1603176000000|2020-10-20 06:40:00|338|336.8|338.3|337|338.5|337.3|337.8|336.5|114
1603176300000|2020-10-20 06:45:00|338|336.8|337.3|336|338.3|337|337.3|336|105
1603176600000|2020-10-20 06:50:00|337.5|336.3|337.5|336|337.5|336.3|337.3|335.8|18
1603176900000|2020-10-20 06:55:00|337.3|336.3|336.8|335.5|337.5|336.3|336.5|335.3|129
1603177200000|2020-10-20 07:00:00|337|335.8|336.5|335.3|337|335.8|336.3|335|72
1603177500000|2020-10-20 07:05:00|336.8|335.5|336.8|335.5|336.8|335.5|336.5|335.3|109
1603177800000|2020-10-20 07:10:00|336.5|335.3|336.5|335.3|336.5|335.3|336.3|335|99
1603178100000|2020-10-20 07:15:00|336.3|335|336|334.8|336.5|335.3|336|334.8|2944
1603178400000|2020-10-20 07:20:00|335.8|334.5|336|334.8|336|334.8|335.8|334.5|189
1603178700000|2020-10-20 07:25:00|335.8|334.5|335.8|334.5|336|334.8|335.8|334.5|569
1603179000000|2020-10-20 07:30:00|336|334.8|335.8|334.5|336|334.8|335.8|334.5|255
1603179300000|2020-10-20 07:35:00|336|334.8|336|334.8|336|334.8|335.8|334.5|135
1603179600000|2020-10-20 07:40:00|335.8|334.5|336|334.8|336.3|335|335.8|334.5|258
1603179900000|2020-10-20 07:45:00|335.8|334.5|336.3|335|336.3|335|335.8|334.5|51
1603180200000|2020-10-20 07:50:00|336.5|335.3|336.5|335.3|336.8|335.5|336.3|335|146
1603180500000|2020-10-20 07:55:00|336.8|335.5|336.3|335|336.8|335.5|336.3|335|265
1603180800000|2020-10-20 08:00:00|336.5|335.3|336.5|335.3|336.8|335.3|336|334.8|228
1603181100000|2020-10-20 08:05:00|336.3|335|336|334.8|336.3|335|335.8|334.5|153
1603181400000|2020-10-20 08:10:00|335.8|334.5|336.3|335|336.5|335.3|335.8|334.5|2888
1603181700000|2020-10-20 08:15:00|336|334.8|335.8|334.5|336.3|335|335.8|334.5|1491
1603182000000|2020-10-20 08:20:00|336|334.8|336|334.8|336|334.8|335.8|334.5|213
1603182300000|2020-10-20 08:25:00|336.3|335|335.8|334.5|336.3|335|335.8|334.5|561
1603182600000|2020-10-20 08:30:00|336|334.8|335.8|334.5|336|334.8|335.8|334.5|710
1603182900000|2020-10-20 08:35:00|336|334.8|335.8|334.5|336|334.8|335.8|334.5|517
1603183200000|2020-10-20 08:40:00|335.5|334.3|334|332.8|335.5|334.3|334|332.8|2795
1603183500000|2020-10-20 08:45:00|333.8|332.5|334.3|333|334.5|333.3|333.8|332.5|196
1603183800000|2020-10-20 08:50:00|334|332.8|334|332.8|334.3|333|333.8|332.5|329
1603184100000|2020-10-20 08:55:00|334.3|333|334.5|333.3|334.5|333.3|334|332.8|212
1603184400000|2020-10-20 09:00:00|334.8|333.5|335.3|333.8|335.3|334|334.3|333|213
1603184700000|2020-10-20 09:05:00|335|333.5|335.5|334.3|335.5|334.3|334.8|333.5|122
1603185000000|2020-10-20 09:10:00|335.3|334|335.8|334.5|336|334.8|335.3|334|380
1603185300000|2020-10-20 09:15:00|336|334.8|336.5|335.3|336.5|335.3|336|334.8|222
1603185600000|2020-10-20 09:20:00|336.8|335.5|337.3|336|337.3|336|336.5|335.3|452
1603185900000|2020-10-20 09:25:00|337.5|336.3|337.5|336.3|337.8|336.5|337.3|336|135
1603186200000|2020-10-20 09:30:00|337.3|336|337.3|336|337.5|336.3|337.3|336|494
1603186500000|2020-10-20 09:35:00|337|335.8|336.8|335.5|337.3|336|336.8|335.5|451
1603186800000|2020-10-20 09:40:00|337|335.8|336.5|335.3|337|335.8|336.5|335.3|388
1603187100000|2020-10-20 09:45:00|336.8|335.5|336.3|335|336.8|335.5|336|334.8|412
1603187400000|2020-10-20 09:50:00|336|334.8|335.8|334.5|336.3|335|335.3|334|320
1603187700000|2020-10-20 09:55:00|335.5|334.3|335.8|334.5|335.8|334.5|335.5|334.3|186
1603188000000|2020-10-20 10:00:00|336|334.8|336|334.8|336.3|335|336|334.5|252
1603188300000|2020-10-20 10:05:00|336.3|335|336.8|335.5|336.8|335.5|336.3|335|374
1603188600000|2020-10-20 10:10:00|337|335.8|336.8|335.5|337|335.8|336.8|335.5|576
1603188900000|2020-10-20 10:15:00|337|335.8|336.8|335.5|337|335.8|336.5|335.3|79
1603189200000|2020-10-20 10:20:00|337|335.8|337.3|335.8|337.3|336|337|335.8|170
1603189500000|2020-10-20 10:25:00|337|336|338.5|337.3|338.5|337.3|337|336|2012
1603189800000|2020-10-20 10:30:00|338.8|337.5|338.5|337.3|339|337.8|338.3|337|373
1603190100000|2020-10-20 10:35:00|338.8|337.5|339|337.8|339.3|338|338.8|337.5|119
1603190400000|2020-10-20 10:40:00|339.3|338|339.3|338|339.8|338.5|339.3|338|504
1603190700000|2020-10-20 10:45:00|339|337.8|338.5|337.3|339.3|338|338.3|337|194
1603191000000|2020-10-20 10:50:00|338.3|337|338.5|337.3|338.5|337.3|338.3|337|91
1603191300000|2020-10-20 10:55:00|338.3|337|338.8|337.5|339|337.8|338.3|337|155
1603191600000|2020-10-20 11:00:00|339|337.8|339|337.8|339|337.8|339|337.5|74
1603191900000|2020-10-20 11:05:00|338.8|337.5|338.5|337.3|339.3|338|338.5|337.3|143
1603192200000|2020-10-20 11:10:00|338.3|337|338.8|337.5|338.8|337.5|338.3|337|15
1603192500000|2020-10-20 11:15:00|339|337.8|338.3|337|339|337.8|338.3|337|142
1603192800000|2020-10-20 11:20:00|338|336.8|338.3|337|338.3|337|338|336.8|50
1603193100000|2020-10-20 11:25:00|338.5|337.3|338.3|337|338.5|337.3|338|336.8|63
1603193400000|2020-10-20 11:30:00|338.5|336.8|337.8|336.5|338.5|336.8|337.8|336.5|116
1603193700000|2020-10-20 11:35:00|337.5|336.3|337.5|336.3|337.8|336.5|337.5|336.3|76
1603194000000|2020-10-20 11:40:00|337.8|336.5|338|336.8|338.3|337|337.5|336.3|174
1603194300000|2020-10-20 11:45:00|338.3|337|338.5|337.3|338.8|337.5|338.3|337|137
1603194600000|2020-10-20 11:50:00|338.8|337.5|338.8|337.5|339|337.8|338.5|337.3|75
1603194900000|2020-10-20 11:55:00|339|337.8|339|337.5|339|337.8|338.8|337.5|87
1603195200000|2020-10-20 12:00:00|338.8|337.3|338.8|337.5|338.8|337.5|338.3|337|81
1603195500000|2020-10-20 12:05:00|339|337.8|338.3|337|339|337.8|338|336.8|68
1603195800000|2020-10-20 12:10:00|338|336.8|337.5|336.3|338.3|336.8|337.3|336|106
1603196100000|2020-10-20 12:15:00|337.3|336|337|335.8|337.8|336.5|337|335.8|271
1603196400000|2020-10-20 12:20:00|337.3|336|337|335.5|337.5|336.3|336.8|335.5|85
1603196700000|2020-10-20 12:25:00|336.8|335.8|336.8|335.5|337|335.8|336.3|335|132
1603197000000|2020-10-20 12:30:00|336.5|335.3|336.8|335.5|337|335.8|336.5|335.3|228
1603197300000|2020-10-20 12:35:00|336.5|335.3|336.5|335.3|336.8|335.5|336.5|335.3|54
1603197600000|2020-10-20 12:40:00|336.8|335.5|336.3|335|336.8|335.5|336.3|335|98
1603197900000|2020-10-20 12:45:00|336.5|335.3|336.8|335.5|336.8|335.5|336.3|335|219
1603198200000|2020-10-20 12:50:00|336.5|335.3|336.5|335.3|336.8|335.5|336.3|335|112
1603198500000|2020-10-20 12:55:00|336.3|335|336.3|335|336.5|335.3|336.3|335|115
1603198800000|2020-10-20 13:00:00|336|334.8|336.3|335|336.8|335.5|335.8|334.5|218
1603199100000|2020-10-20 13:05:00|336.5|335.3|336.5|335.3|336.5|335.3|336|334.8|270
1603199400000|2020-10-20 13:10:00|336.8|335.5|335.3|334|336.8|335.5|335.3|334|295
1603199700000|2020-10-20 13:15:00|335.5|334.3|335.5|334.3|335.8|334.5|335|333.8|281
1603200000000|2020-10-20 13:20:00|335.3|334|335.8|334.5|335.8|334.5|335.3|334|129
1603200300000|2020-10-20 13:25:00|336|334.8|335.8|334.5|336.3|335|335.5|334.3|153
1603200600000|2020-10-20 13:30:00|335.5|334.3|336.5|335.3|337.3|336|335.5|334.3|343
1603200900000|2020-10-20 13:35:00|336.8|335.5|337.3|336|337.5|336.3|336.5|335.3|287
1603201200000|2020-10-20 13:40:00|337.5|336.3|337.8|336.5|338.3|336.8|337.3|336|320
1603201500000|2020-10-20 13:45:00|338|336.8|338.8|337.5|339|337.5|338|336.5|240
1603201800000|2020-10-20 13:50:00|338.5|337.3|339|337.8|339.3|338|338.5|337.3|644
1603202100000|2020-10-20 13:55:00|339.3|337.5|338.8|337.5|339.3|338|338.8|337.5|354
1603202400000|2020-10-20 14:00:00|339|337.8|338.3|337|339|337.8|338.3|337|289
1603202700000|2020-10-20 14:05:00|338.5|337.3|338|336.5|338.5|337.3|337.8|336.5|238
1603203000000|2020-10-20 14:10:00|338.3|336.8|337.5|336.3|338.3|336.8|337.5|336|251
1603203300000|2020-10-20 14:15:00|337.3|336|336.3|335|337.5|336.3|336|334.5|461
1603203600000|2020-10-20 14:20:00|336|334.8|336|334.8|336.5|335.3|335.8|334.5|447
1603203900000|2020-10-20 14:25:00|335.8|334.5|335|333.8|335.8|334.5|335|333.8|345
1603204200000|2020-10-20 14:30:00|335.3|334|335.8|334.5|336.3|334.8|335|333.8|336
1603204500000|2020-10-20 14:35:00|335.5|334.3|335.8|334.5|336|334.8|335.5|334.3|108
1603204800000|2020-10-20 14:40:00|336|334.8|337.3|336|337.3|336|336|334.8|301
1603205100000|2020-10-20 14:45:00|337.5|336.3|337|335.8|337.8|336.5|336.5|335.3|1967
1603205400000|2020-10-20 14:50:00|336.8|335.5|337.5|336.3|337.8|336.5|336.8|335.5|473
1603205700000|2020-10-20 14:55:00|337.3|336|337|335.8|337.5|336.3|337|335.8|161
1603206000000|2020-10-20 15:00:00|336.8|335.5|337|335.8|337|335.8|336.5|335.3|170
1603206300000|2020-10-20 15:05:00|336.8|335.5|337.5|336.3|337.5|336.3|336.8|335.5|113
1603206600000|2020-10-20 15:10:00|337.3|336|336.8|335.5|337.5|336.3|336.8|335.5|241
1603206900000|2020-10-20 15:15:00|337|335.8|338|336.8|338|336.8|337|335.8|402
1603207200000|2020-10-20 15:20:00|338.3|337|338.5|337.3|338.5|337.3|337.8|336.5|355
1603207500000|2020-10-20 15:25:00|338.8|337.5|337.3|336|339|337.8|337|335.8|1252
1603207800000|2020-10-20 15:30:00|337.5|336.3|337.5|336.3|338|336.8|337.3|336|639
1603208100000|2020-10-20 15:35:00|337.8|336.5|338|336.8|338|336.8|337.5|336.3|434
1603208400000|2020-10-20 15:40:00|338.3|337|338|336.8|338.3|337|338|336.8|683
1603208700000|2020-10-20 15:45:00|338.3|337|338.3|337|338.5|337.3|338|336.8|879
1603209000000|2020-10-20 15:50:00|338.5|337.3|338.3|337|338.5|337.3|338|336.8|107
1603209300000|2020-10-20 15:55:00|||||||||243
1603209600000|2020-10-20 16:00:00|338|336.8|338|336.8|338.3|337|337.8|336.5|382
1603209900000|2020-10-20 16:05:00|338.3|337|338|336.8|338.3|337|338|336.8|170
1603210200000|2020-10-20 16:10:00|337.8|336.5|338|336.8|338|336.8|337.8|336.5|183
1603210500000|2020-10-20 16:15:00|338.3|337|338.8|337.5|339|337.8|338.3|337|189
1603210800000|2020-10-20 16:20:00|339|337.8|339.3|338|339.3|338|339|337.8|57
1603211100000|2020-10-20 16:25:00|||||||||11
1603211400000|2020-10-20 16:30:00|339.5|338.3|340|338.8|340|338.8|339.3|338|264
1603211700000|2020-10-20 16:35:00|339.8|338.5|339.5|338.3|340|338.8|339.5|338.3|200
1603212000000|2020-10-20 16:40:00|339.8|338.5|339.5|338.3|339.8|338.5|339.5|338.3|854
1603212300000|2020-10-20 16:45:00|339.8|338.5|339.5|338.3|339.8|338.5|339.5|338.3|535
1603212600000|2020-10-20 16:50:00|339.3|338|339.5|338.3|339.5|338.3|339.3|338|99
1603212900000|2020-10-20 16:55:00|339.8|338.5|339.8|338.5|339.8|338.5|339.5|338.3|381
1603213200000|2020-10-20 17:00:00|339.5|338.3|339.8|338.5|340|338.8|339.5|338.3|493
1603213500000|2020-10-20 17:05:00|339.5|338.3|339.5|338.3|340|338.8|339.5|338.3|385
1603213800000|2020-10-20 17:10:00|339.8|338.5|339.5|338.3|339.8|338.5|339.5|338.3|127
1603214100000|2020-10-20 17:15:00|339.8|338.5|339.8|338.5|339.8|338.5|339.5|338.3|51
1603214400000|2020-10-20 17:20:00|340|338.8|339.8|338.5|340|338.8|339.8|338.5|15
1603214700000|2020-10-20 17:25:00|340|338.8|339.5|338.3|340|338.8|339.5|338.3|132
1603215000000|2020-10-20 17:30:00|339.8|338.5|340|338.8|340|338.8|339.5|338.3|78
1603215300000|2020-10-20 17:35:00|339.8|338.5|339.5|338.3|340.3|339|339.5|338.3|68
1603215600000|2020-10-20 17:40:00|339.8|338.5|339.3|338|339.8|338.5|339.3|338|99
1603215900000|2020-10-20 17:45:00|339.5|338.3|339.8|338.5|340|338.8|339.3|338|97
1603216200000|2020-10-20 17:50:00|340|338.8|340|338.8|340|338.8|340|338.8|15
1603216500000|2020-10-20 17:55:00|340.3|339|340.5|339.3|340.5|339.3|340.3|339|32
1603216800000|2020-10-20 18:00:00|340.3|339|341|339.8|341|339.8|340.3|339|1626
1603217100000|2020-10-20 18:05:00|341.3|340|341.8|340.5|342.3|341|341.3|340|278
1603217400000|2020-10-20 18:10:00|342|340.8|342.5|341.3|342.8|341.5|342|340.5|230
1603217700000|2020-10-20 18:15:00|342.8|341.5|342.3|341|343.3|342|342.3|341|953
1603218000000|2020-10-20 18:20:00|342.5|341.3|342.3|341|342.5|341.3|342|340.8|239
1603218300000|2020-10-20 18:25:00|342|340.8|341.3|339.8|342.5|341.3|341|339.8|616
1603218600000|2020-10-20 18:30:00|341|340|341.3|340|341.3|340|340.5|339.3|245
1603218900000|2020-10-20 18:35:00|341|339.8|340.5|339.3|341.3|340|340.5|339.3|134
1603219200000|2020-10-20 18:40:00|340.8|339.5|340.8|339.3|340.8|339.5|340.5|339.3|52
1603219500000|2020-10-20 18:45:00|340.5|339.5|340.8|339.5|340.8|339.5|340.3|339|203
1603219800000|2020-10-20 18:50:00|341|339.8|341|339.8|341|339.8|340.8|339.5|435
1603220100000|2020-10-20 18:55:00|340.8|339.5|341|339.8|341|339.8|340.8|339.5|266
1603220400000|2020-10-20 19:00:00|341.3|340|341.3|340|341.3|340|341.3|340|40
1603220700000|2020-10-20 19:05:00|341|339.8|340.3|339|341|339.8|340.3|339|86
1603221000000|2020-10-20 19:10:00|340|338.8|340|338.8|340.5|339.3|340|338.8|176
1603221300000|2020-10-20 19:15:00|339.8|338.5|340.3|339|340.3|339|339.8|338.5|448
1603221600000|2020-10-20 19:20:00|340|338.8|340.3|339|340.3|339|340|338.8|139
1603221900000|2020-10-20 19:25:00|340|338.8|340.5|339.3|340.5|339.3|340|338.8|45
1603222200000|2020-10-20 19:30:00|340.8|339.5|340.5|339.3|340.8|339.5|340.3|339|15
1603222500000|2020-10-20 19:35:00|340.3|339|339.8|338.5|340.3|339|339.8|338.5|51
1603222800000|2020-10-20 19:40:00|340|338.8|340.3|339|340.3|339|339.8|338.5|84
1603223100000|2020-10-20 19:45:00|340|338.8|339.8|338.5|340.3|339|339.8|338.5|44
1603223400000|2020-10-20 19:50:00|||||||||10
1603223700000|2020-10-20 19:55:00|339.5|338.3|339.8|338.5|339.8|338.5|339.5|338.3|26
1603224000000|2020-10-20 20:00:00|||||||||5
1603224300000|2020-10-20 20:05:00|340|338.8|340|338.8|340|338.8|340|338.8|26
1603224600000|2020-10-20 20:10:00|340.3|339|340|338.8|340.3|339|340|338.8|19
1603224900000|2020-10-20 20:15:00|||||||||5
1603225200000|2020-10-20 20:20:00|339.8|338.5|340|338.8|340|338.8|339.8|338.5|86
1603225500000|2020-10-20 20:25:00|339.8|338.5|339.5|338.3|339.8|338.5|339.3|338|142
1603225800000|2020-10-20 20:30:00|339.8|338.5|339|337.8|339.8|338.5|338.5|337.3|111
1603226100000|2020-10-20 20:35:00|338.8|337.5|338.3|337|338.8|337.5|338.3|337|37
1603226400000|2020-10-20 20:40:00|338|336.8|338.3|337|338.5|337.3|337.8|336.5|95
1603226700000|2020-10-20 20:45:00|338.5|337.3|337.8|336.3|338.8|337.5|337.5|336.3|88
1603227000000|2020-10-20 20:50:00|337.5|336.5|338|336.8|338|336.8|337.5|336|3
1603227300000|2020-10-20 20:55:00|337.8|336.5|338.5|336.8|338.5|337|337.8|336.5|105
1603227600000|2020-10-20 21:00:00|338.8|337.3|339|337.3|339.3|337.5|338.5|337.3|133
1603227900000|2020-10-20 21:05:00|339.3|337.5|339.3|337.5|339.3|337.5|339.3|337.5|0
1603228800000|2020-10-20 21:20:00|339||339||339.3||339||0
1603229100000|2020-10-20 21:25:00|339.3|336.8|338.8|336.8|339.3|336.8|338.8|336.8|0
1603229400000|2020-10-20 21:30:00||337||336.8||337||336.8|0
1603229700000|2020-10-20 21:35:00||337||336.8||337||336.8|0
1603230300000|2020-10-20 21:45:00||337||336.8||337||336.8|0
1603230900000|2020-10-20 21:55:00|339|337|339|337.3|339|337.3|339|337|0
1603155600000|2020-10-20 01:00:00|336|334.5|336.5|335.3|336.5|335.3|336|334.5|45
1603155900000|2020-10-20 01:05:00|336.3|335|336.8|335.5|336.8|335.5|336.3|335|100
1603156200000|2020-10-20 01:10:00|336.5|335.3|336.5|335|336.5|335.3|336.3|335|24
1603156500000|2020-10-20 01:15:00|336.3|335.3|336.5|335.3|336.5|335.3|336.3|335|430
1603156800000|2020-10-20 01:20:00|336.3|335|336|334.8|336.5|335.3|336|334.8|3
1603157100000|2020-10-20 01:25:00|335.8|334.5|335|333.8|335.8|334.5|335|333.8|16
1603157400000|2020-10-20 01:30:00|334.8|333.5|335.3|334|335.3|334|334.8|333.5|48
1603157700000|2020-10-20 01:35:00|335.5|334.3|335.3|334|335.5|334.3|335.3|334|5
1603158000000|2020-10-20 01:40:00|335.5|334.3|335.5|334.3|335.5|334.3|335.3|334|32
1603158300000|2020-10-20 01:45:00|335.3|334|335.3|334|335.5|334.3|335.3|333.8|15
1603158600000|2020-10-20 01:50:00|335.5|334.3|335.5|334.3|335.5|334.3|335.5|334|3
1603158900000|2020-10-20 01:55:00|335.3|334|334.5|333.3|335.3|334|334.5|333.3|47
1603159200000|2020-10-20 02:00:00|334.8|333.5|334.5|333.3|334.8|333.5|334.3|333|24
1603159500000|2020-10-20 02:05:00|334.8|333.5|335|333.8|335|333.8|334.5|333.3|13
1603159800000|2020-10-20 02:10:00|334.8|333.5|334.8|333.5|335|333.8|334.8|333.5|7
1603160100000|2020-10-20 02:15:00|335|333.8|334.8|333.5|335|333.8|334.8|333.5|20
1603160400000|2020-10-20 02:20:00|335|333.8|335|333.8|335.3|334|334.8|333.8|50
1603160700000|2020-10-20 02:25:00|334.8|333.5|334.8|333.5|335|333.8|334.8|333.5|13
1603161000000|2020-10-20 02:30:00|334.5|333.3|334.8|333.5|334.8|333.5|334.3|333|31
1603161300000|2020-10-20 02:35:00|||||||||6
1603161600000|2020-10-20 02:40:00|||||||||14
1603161900000|2020-10-20 02:45:00|335|333.3|334.8|333.5|335|333.5|334.5|333.3|14
1603162200000|2020-10-20 02:50:00|334.5|333.3|334.5|333.3|334.5|333.3|334.5|333.3|31
1603162500000|2020-10-20 02:55:00|334.8|333.5|334.5|333.3|334.8|333.5|334.5|333.3|22
1603162800000|2020-10-20 03:00:00|334.8|333.5|334.5|333.3|334.8|333.5|334.5|333.3|116
1603163100000|2020-10-20 03:05:00|||||||||315
1603163400000|2020-10-20 03:10:00|||||||||9
1603164000000|2020-10-20 03:20:00|334.8|333.5|335|333.8|335|333.8|334.8|333.5|41
1603164300000|2020-10-20 03:25:00|334.8|333.5|334.8|333.5|335|333.8|334.8|333.5|30
1603164600000|2020-10-20 03:30:00|335|333.8|335.3|334|335.3|334|335|333.8|58
1603164900000|2020-10-20 03:35:00|335.5|334.3|335.3|334|335.5|334.3|335.3|333.8|7
1603165200000|2020-10-20 03:40:00|335.5|334.3|335.3|334|335.5|334.3|335.3|334|4
1603165500000|2020-10-20 03:45:00|335|333.8|335.3|334|335.3|334|335|333.8|7
1603165800000|2020-10-20 03:50:00|335|333.8|335|333.8|335|333.8|335|333.8|34
1603166100000|2020-10-20 03:55:00|334.8|333.5|335|333.8|335|333.8|334.8|333.5|23
1603166400000|2020-10-20 04:00:00|334.8|333.5|334.8|333.5|335|333.8|334.8|333.5|5
1603166700000|2020-10-20 04:05:00|334.5|333.3|334.5|333.3|334.5|333.3|334.5|333.3|3
1603167000000|2020-10-20 04:10:00|334.8|333.5|334.8|333.3|334.8|333.5|334.5|333.3|17
1603167300000|2020-10-20 04:15:00||333.5||333.5||333.5||333.3|0
1603167600000|2020-10-20 04:20:00|334.5|333.3|334.5|333.3|334.8|333.3|334.5|333.3|4
1603167900000|2020-10-20 04:25:00|334.8|333.5|334.8|333.5|334.8|333.5|334.5|333.3|7
1603168200000|2020-10-20 04:30:00|334.5|333.3|334.5|333.3|334.8|333.3|334.5|333.3|1
1603168800000|2020-10-20 04:40:00|||||||||3
1603169700000|2020-10-20 04:55:00|||||||||26
1603170000000|2020-10-20 05:00:00|334.3|333|334.5|333.3|334.5|333.3|334.3|333|14
1603170300000|2020-10-20 05:05:00|334.8|333.5|334.5|333.3|334.8|333.5|334.5|333.3|7
1603170600000|2020-10-20 05:10:00|334.8|333.5|334.8|333.5|334.8|333.5|334.8|333.3|2
1603170900000|2020-10-20 05:15:00|334.5|333.3|334.8|333.5|334.8|333.5|334.5|333.3|26
1603171200000|2020-10-20 05:20:00|334.5|333.3|334.5|333.3|334.5|333.5|334.5|333.3|4
1603171500000|2020-10-20 05:25:00|||||||||4
1603171800000|2020-10-20 05:30:00|334.8|333.5|334.8|333.5|334.8|333.5|334.8|333.5|5
1603172100000|2020-10-20 05:35:00|334.5|333.3|334.8|333.5|334.8|333.5|334.5|333.3|2
1603172400000|2020-10-20 05:40:00|335|333.8|335.5|334.3|335.5|334.3|335|333.8|14
1603172700000|2020-10-20 05:45:00|335.8|334.5|336|334.8|336|334.8|335.8|334.5|40
1603173000000|2020-10-20 05:50:00|336.3|335|336.3|335|336.5|335.3|336.3|335|54
1603173300000|2020-10-20 05:55:00|336.5|335.3|336.3|335|336.5|335.3|336.3|335|21
1603173600000|2020-10-20 06:00:00|336|334.8|336|334.8|336.3|335|336|334.8|73
1603173900000|2020-10-20 06:05:00|335.8|334.5|336|334.8|336|334.8|335.8|334.5|55
1603174200000|2020-10-20 06:10:00|336.3|335|336.3|335|336.3|335|336|334.8|2710
1603174500000|2020-10-20 06:15:00|336|334.8|337|335.8|337.3|336|336|334.8|141
1603174800000|2020-10-20 06:20:00|336.8|335.5|337.3|336|337.3|336|336.8|335.5|186
1603175100000|2020-10-20 06:25:00|337|335.8|336.8|335.5|337.3|336|336.8|335.5|38
1603175400000|2020-10-20 06:30:00|337|335.8|337.3|336|337.5|336.3|336.8|335.5|475
1603175700000|2020-10-20 06:35:00|337.5|336.3|337.8|336.5|338|336.8|337.5|336.3|167
1603176000000|2020-10-20 06:40:00|338|336.8|338.3|337|338.5|337.3|337.8|336.5|114
1603176300000|2020-10-20 06:45:00|338|336.8|337.3|336|338.3|337|337.3|336|105
1603176600000|2020-10-20 06:50:00|337.5|336.3|337.5|336|337.5|336.3|337.3|335.8|18
1603176900000|2020-10-20 06:55:00|337.3|336.3|336.8|335.5|337.5|336.3|336.5|335.3|129
1603177200000|2020-10-20 07:00:00|337|335.8|336.5|335.3|337|335.8|336.3|335|72
1603177500000|2020-10-20 07:05:00|336.8|335.5|336.8|335.5|336.8|335.5|336.5|335.3|109
1603177800000|2020-10-20 07:10:00|336.5|335.3|336.5|335.3|336.5|335.3|336.3|335|99
1603178100000|2020-10-20 07:15:00|336.3|335|336|334.8|336.5|335.3|336|334.8|2944
1603178400000|2020-10-20 07:20:00|335.8|334.5|336|334.8|336|334.8|335.8|334.5|189
1603178700000|2020-10-20 07:25:00|335.8|334.5|335.8|334.5|336|334.8|335.8|334.5|569
1603179000000|2020-10-20 07:30:00|336|334.8|335.8|334.5|336|334.8|335.8|334.5|255
1603179300000|2020-10-20 07:35:00|336|334.8|336|334.8|336|334.8|335.8|334.5|135
1603179600000|2020-10-20 07:40:00|335.8|334.5|336|334.8|336.3|335|335.8|334.5|258
1603179900000|2020-10-20 07:45:00|335.8|334.5|336.3|335|336.3|335|335.8|334.5|51
1603180200000|2020-10-20 07:50:00|336.5|335.3|336.5|335.3|336.8|335.5|336.3|335|146
1603180500000|2020-10-20 07:55:00|336.8|335.5|336.3|335|336.8|335.5|336.3|335|265
1603180800000|2020-10-20 08:00:00|336.5|335.3|336.5|335.3|336.8|335.3|336|334.8|228
1603181100000|2020-10-20 08:05:00|336.3|335|336|334.8|336.3|335|335.8|334.5|153
1603181400000|2020-10-20 08:10:00|335.8|334.5|336.3|335|336.5|335.3|335.8|334.5|2888
1603181700000|2020-10-20 08:15:00|336|334.8|335.8|334.5|336.3|335|335.8|334.5|1491
1603182000000|2020-10-20 08:20:00|336|334.8|336|334.8|336|334.8|335.8|334.5|213
1603182300000|2020-10-20 08:25:00|336.3|335|335.8|334.5|336.3|335|335.8|334.5|561
1603182600000|2020-10-20 08:30:00|336|334.8|335.8|334.5|336|334.8|335.8|334.5|710
1603182900000|2020-10-20 08:35:00|336|334.8|335.8|334.5|336|334.8|335.8|334.5|517
1603183200000|2020-10-20 08:40:00|335.5|334.3|334|332.8|335.5|334.3|334|332.8|2795
1603183500000|2020-10-20 08:45:00|333.8|332.5|334.3|333|334.5|333.3|333.8|332.5|196
1603183800000|2020-10-20 08:50:00|334|332.8|334|332.8|334.3|333|333.8|332.5|329
1603184100000|2020-10-20 08:55:00|334.3|333|334.5|333.3|334.5|333.3|334|332.8|212
1603184400000|2020-10-20 09:00:00|334.8|333.5|335.3|333.8|335.3|334|334.3|333|213
1603184700000|2020-10-20 09:05:00|335|333.5|335.5|334.3|335.5|334.3|334.8|333.5|122
1603185000000|2020-10-20 09:10:00|335.3|334|335.8|334.5|336|334.8|335.3|334|380
1603185300000|2020-10-20 09:15:00|336|334.8|336.5|335.3|336.5|335.3|336|334.8|222
1603185600000|2020-10-20 09:20:00|336.8|335.5|337.3|336|337.3|336|336.5|335.3|452
1603185900000|2020-10-20 09:25:00|337.5|336.3|337.5|336.3|337.8|336.5|337.3|336|135
1603186200000|2020-10-20 09:30:00|337.3|336|337.3|336|337.5|336.3|337.3|336|494
1603186500000|2020-10-20 09:35:00|337|335.8|336.8|335.5|337.3|336|336.8|335.5|451
1603186800000|2020-10-20 09:40:00|337|335.8|336.5|335.3|337|335.8|336.5|335.3|388
1603187100000|2020-10-20 09:45:00|336.8|335.5|336.3|335|336.8|335.5|336|334.8|412
1603187400000|2020-10-20 09:50:00|336|334.8|335.8|334.5|336.3|335|335.3|334|320
1603187700000|2020-10-20 09:55:00|335.5|334.3|335.8|334.5|335.8|334.5|335.5|334.3|186
1603188000000|2020-10-20 10:00:00|336|334.8|336|334.8|336.3|335|336|334.5|252
1603188300000|2020-10-20 10:05:00|336.3|335|336.8|335.5|336.8|335.5|336.3|335|374
1603188600000|2020-10-20 10:10:00|337|335.8|336.8|335.5|337|335.8|336.8|335.5|576
1603188900000|2020-10-20 10:15:00|337|335.8|336.8|335.5|337|335.8|336.5|335.3|79
1603189200000|2020-10-20 10:20:00|337|335.8|337.3|335.8|337.3|336|337|335.8|170
1603189500000|2020-10-20 10:25:00|337|336|338.5|337.3|338.5|337.3|337|336|2012
1603189800000|2020-10-20 10:30:00|338.8|337.5|338.5|337.3|339|337.8|338.3|337|373
1603190100000|2020-10-20 10:35:00|338.8|337.5|339|337.8|339.3|338|338.8|337.5|119
1603190400000|2020-10-20 10:40:00|339.3|338|339.3|338|339.8|338.5|339.3|338|504
1603190700000|2020-10-20 10:45:00|339|337.8|338.5|337.3|339.3|338|338.3|337|194
1603191000000|2020-10-20 10:50:00|338.3|337|338.5|337.3|338.5|337.3|338.3|337|91
1603191300000|2020-10-20 10:55:00|338.3|337|338.8|337.5|339|337.8|338.3|337|155
1603191600000|2020-10-20 11:00:00|339|337.8|339|337.8|339|337.8|339|337.5|74
1603191900000|2020-10-20 11:05:00|338.8|337.5|338.5|337.3|339.3|338|338.5|337.3|143
1603192200000|2020-10-20 11:10:00|338.3|337|338.8|337.5|338.8|337.5|338.3|337|15
1603192500000|2020-10-20 11:15:00|339|337.8|338.3|337|339|337.8|338.3|337|142
1603192800000|2020-10-20 11:20:00|338|336.8|338.3|337|338.3|337|338|336.8|50
1603193100000|2020-10-20 11:25:00|338.5|337.3|338.3|337|338.5|337.3|338|336.8|63
1603193400000|2020-10-20 11:30:00|338.5|336.8|337.8|336.5|338.5|336.8|337.8|336.5|116
1603193700000|2020-10-20 11:35:00|337.5|336.3|337.5|336.3|337.8|336.5|337.5|336.3|76
1603194000000|2020-10-20 11:40:00|337.8|336.5|338|336.8|338.3|337|337.5|336.3|174
1603194300000|2020-10-20 11:45:00|338.3|337|338.5|337.3|338.8|337.5|338.3|337|137
1603194600000|2020-10-20 11:50:00|338.8|337.5|338.8|337.5|339|337.8|338.5|337.3|75
1603194900000|2020-10-20 11:55:00|339|337.8|339|337.5|339|337.8|338.8|337.5|87
1603195200000|2020-10-20 12:00:00|338.8|337.3|338.8|337.5|338.8|337.5|338.3|337|81
1603195500000|2020-10-20 12:05:00|339|337.8|338.3|337|339|337.8|338|336.8|68
1603195800000|2020-10-20 12:10:00|338|336.8|337.5|336.3|338.3|336.8|337.3|336|106
1603196100000|2020-10-20 12:15:00|337.3|336|337|335.8|337.8|336.5|337|335.8|271
1603196400000|2020-10-20 12:20:00|337.3|336|337|335.5|337.5|336.3|336.8|335.5|85
1603196700000|2020-10-20 12:25:00|336.8|335.8|336.8|335.5|337|335.8|336.3|335|132
1603197000000|2020-10-20 12:30:00|336.5|335.3|336.8|335.5|337|335.8|336.5|335.3|228
1603197300000|2020-10-20 12:35:00|336.5|335.3|336.5|335.3|336.8|335.5|336.5|335.3|54
1603197600000|2020-10-20 12:40:00|336.8|335.5|336.3|335|336.8|335.5|336.3|335|98
1603197900000|2020-10-20 12:45:00|336.5|335.3|336.8|335.5|336.8|335.5|336.3|335|219
1603198200000|2020-10-20 12:50:00|336.5|335.3|336.5|335.3|336.8|335.5|336.3|335|112
1603198500000|2020-10-20 12:55:00|336.3|335|336.3|335|336.5|335.3|336.3|335|115
1603198800000|2020-10-20 13:00:00|336|334.8|336.3|335|336.8|335.5|335.8|334.5|218
1603199100000|2020-10-20 13:05:00|336.5|335.3|336.5|335.3|336.5|335.3|336|334.8|270
1603199400000|2020-10-20 13:10:00|336.8|335.5|335.3|334|336.8|335.5|335.3|334|295
1603199700000|2020-10-20 13:15:00|335.5|334.3|335.5|334.3|335.8|334.5|335|333.8|281
1603200000000|2020-10-20 13:20:00|335.3|334|335.8|334.5|335.8|334.5|335.3|334|129
1603200300000|2020-10-20 13:25:00|336|334.8|335.8|334.5|336.3|335|335.5|334.3|153
1603200600000|2020-10-20 13:30:00|335.5|334.3|336.5|335.3|337.3|336|335.5|334.3|343
1603200900000|2020-10-20 13:35:00|336.8|335.5|337.3|336|337.5|336.3|336.5|335.3|287
1603201200000|2020-10-20 13:40:00|337.5|336.3|337.8|336.5|338.3|336.8|337.3|336|320
1603201500000|2020-10-20 13:45:00|338|336.8|338.8|337.5|339|337.5|338|336.5|240
1603201800000|2020-10-20 13:50:00|338.5|337.3|339|337.8|339.3|338|338.5|337.3|644
1603202100000|2020-10-20 13:55:00|339.3|337.5|338.8|337.5|339.3|338|338.8|337.5|354
1603202400000|2020-10-20 14:00:00|339|337.8|338.3|337|339|337.8|338.3|337|289
1603202700000|2020-10-20 14:05:00|338.5|337.3|338|336.5|338.5|337.3|337.8|336.5|238
1603203000000|2020-10-20 14:10:00|338.3|336.8|337.5|336.3|338.3|336.8|337.5|336|251
1603203300000|2020-10-20 14:15:00|337.3|336|336.3|335|337.5|336.3|336|334.5|461
1603203600000|2020-10-20 14:20:00|336|334.8|336|334.8|336.5|335.3|335.8|334.5|447
1603203900000|2020-10-20 14:25:00|335.8|334.5|335|333.8|335.8|334.5|335|333.8|345
1603204200000|2020-10-20 14:30:00|335.3|334|335.8|334.5|336.3|334.8|335|333.8|336
1603204500000|2020-10-20 14:35:00|335.5|334.3|335.8|334.5|336|334.8|335.5|334.3|108
1603204800000|2020-10-20 14:40:00|336|334.8|337.3|336|337.3|336|336|334.8|301
1603205100000|2020-10-20 14:45:00|337.5|336.3|337|335.8|337.8|336.5|336.5|335.3|1967
1603205400000|2020-10-20 14:50:00|336.8|335.5|337.5|336.3|337.8|336.5|336.8|335.5|473
1603205700000|2020-10-20 14:55:00|337.3|336|337|335.8|337.5|336.3|337|335.8|161
1603206000000|2020-10-20 15:00:00|336.8|335.5|337|335.8|337|335.8|336.5|335.3|170
1603206300000|2020-10-20 15:05:00|336.8|335.5|337.5|336.3|337.5|336.3|336.8|335.5|113
1603206600000|2020-10-20 15:10:00|337.3|336|336.8|335.5|337.5|336.3|336.8|335.5|241
1603206900000|2020-10-20 15:15:00|337|335.8|338|336.8|338|336.8|337|335.8|402
1603207200000|2020-10-20 15:20:00|338.3|337|338.5|337.3|338.5|337.3|337.8|336.5|355
1603207500000|2020-10-20 15:25:00|338.8|337.5|337.3|336|339|337.8|337|335.8|1252
1603207800000|2020-10-20 15:30:00|337.5|336.3|337.5|336.3|338|336.8|337.3|336|639
1603208100000|2020-10-20 15:35:00|337.8|336.5|338|336.8|338|336.8|337.5|336.3|434
1603208400000|2020-10-20 15:40:00|338.3|337|338|336.8|338.3|337|338|336.8|683
1603208700000|2020-10-20 15:45:00|338.3|337|338.3|337|338.5|337.3|338|336.8|879
1603209000000|2020-10-20 15:50:00|338.5|337.3|338.3|337|338.5|337.3|338|336.8|107
1603209300000|2020-10-20 15:55:00|||||||||243
1603209600000|2020-10-20 16:00:00|338|336.8|338|336.8|338.3|337|337.8|336.5|382
1603209900000|2020-10-20 16:05:00|338.3|337|338|336.8|338.3|337|338|336.8|170
1603210200000|2020-10-20 16:10:00|337.8|336.5|338|336.8|338|336.8|337.8|336.5|183
1603210500000|2020-10-20 16:15:00|338.3|337|338.8|337.5|339|337.8|338.3|337|189
1603210800000|2020-10-20 16:20:00|339|337.8|339.3|338|339.3|338|339|337.8|57
1603211100000|2020-10-20 16:25:00|||||||||11
1603211400000|2020-10-20 16:30:00|339.5|338.3|340|338.8|340|338.8|339.3|338|264
1603211700000|2020-10-20 16:35:00|339.8|338.5|339.5|338.3|340|338.8|339.5|338.3|200
1603212000000|2020-10-20 16:40:00|339.8|338.5|339.5|338.3|339.8|338.5|339.5|338.3|854
1603212300000|2020-10-20 16:45:00|339.8|338.5|339.5|338.3|339.8|338.5|339.5|338.3|535
1603212600000|2020-10-20 16:50:00|339.3|338|339.5|338.3|339.5|338.3|339.3|338|99
1603212900000|2020-10-20 16:55:00|339.8|338.5|339.8|338.5|339.8|338.5|339.5|338.3|381
1603213200000|2020-10-20 17:00:00|339.5|338.3|339.8|338.5|340|338.8|339.5|338.3|493
1603213500000|2020-10-20 17:05:00|339.5|338.3|339.5|338.3|340|338.8|339.5|338.3|385
1603213800000|2020-10-20 17:10:00|339.8|338.5|339.5|338.3|339.8|338.5|339.5|338.3|127
1603214100000|2020-10-20 17:15:00|339.8|338.5|339.8|338.5|339.8|338.5|339.5|338.3|51
1603214400000|2020-10-20 17:20:00|340|338.8|339.8|338.5|340|338.8|339.8|338.5|15
1603214700000|2020-10-20 17:25:00|340|338.8|339.5|338.3|340|338.8|339.5|338.3|132
1603215000000|2020-10-20 17:30:00|339.8|338.5|340|338.8|340|338.8|339.5|338.3|78
1603215300000|2020-10-20 17:35:00|339.8|338.5|339.5|338.3|340.3|339|339.5|338.3|68
1603215600000|2020-10-20 17:40:00|339.8|338.5|339.3|338|339.8|338.5|339.3|338|99
1603215900000|2020-10-20 17:45:00|339.5|338.3|339.8|338.5|340|338.8|339.3|338|97
1603216200000|2020-10-20 17:50:00|340|338.8|340|338.8|340|338.8|340|338.8|15
1603216500000|2020-10-20 17:55:00|340.3|339|340.5|339.3|340.5|339.3|340.3|339|32
1603216800000|2020-10-20 18:00:00|340.3|339|341|339.8|341|339.8|340.3|339|1626
1603217100000|2020-10-20 18:05:00|341.3|340|341.8|340.5|342.3|341|341.3|340|278
1603217400000|2020-10-20 18:10:00|342|340.8|342.5|341.3|342.8|341.5|342|340.5|230
1603217700000|2020-10-20 18:15:00|342.8|341.5|342.3|341|343.3|342|342.3|341|953
1603218000000|2020-10-20 18:20:00|342.5|341.3|342.3|341|342.5|341.3|342|340.8|239
1603218300000|2020-10-20 18:25:00|342|340.8|341.3|339.8|342.5|341.3|341|339.8|616
1603218600000|2020-10-20 18:30:00|341|340|341.3|340|341.3|340|340.5|339.3|245
1603218900000|2020-10-20 18:35:00|341|339.8|340.5|339.3|341.3|340|340.5|339.3|134
1603219200000|2020-10-20 18:40:00|340.8|339.5|340.8|339.3|340.8|339.5|340.5|339.3|52
1603219500000|2020-10-20 18:45:00|340.5|339.5|340.8|339.5|340.8|339.5|340.3|339|203
1603219800000|2020-10-20 18:50:00|341|339.8|341|339.8|341|339.8|340.8|339.5|435
1603220100000|2020-10-20 18:55:00|340.8|339.5|341|339.8|341|339.8|340.8|339.5|266
1603220400000|2020-10-20 19:00:00|341.3|340|341.3|340|341.3|340|341.3|340|40
1603220700000|2020-10-20 19:05:00|341|339.8|340.3|339|341|339.8|340.3|339|86
1603221000000|2020-10-20 19:10:00|340|338.8|340|338.8|340.5|339.3|340|338.8|176
1603221300000|2020-10-20 19:15:00|339.8|338.5|340.3|339|340.3|339|339.8|338.5|448
1603221600000|2020-10-20 19:20:00|340|338.8|340.3|339|340.3|339|340|338.8|139
1603221900000|2020-10-20 19:25:00|340|338.8|340.5|339.3|340.5|339.3|340|338.8|45
1603222200000|2020-10-20 19:30:00|340.8|339.5|340.5|339.3|340.8|339.5|340.3|339|15
1603222500000|2020-10-20 19:35:00|340.3|339|339.8|338.5|340.3|339|339.8|338.5|51
1603222800000|2020-10-20 19:40:00|340|338.8|340.3|339|340.3|339|339.8|338.5|84
1603223100000|2020-10-20 19:45:00|340|338.8|339.8|338.5|340.3|339|339.8|338.5|44
1603223400000|2020-10-20 19:50:00|||||||||10
1603223700000|2020-10-20 19:55:00|339.5|338.3|339.8|338.5|339.8|338.5|339.5|338.3|26
1603224000000|2020-10-20 20:00:00|||||||||5
1603224300000|2020-10-20 20:05:00|340|338.8|340|338.8|340|338.8|340|338.8|26
1603224600000|2020-10-20 20:10:00|340.3|339|340|338.8|340.3|339|340|338.8|19
1603224900000|2020-10-20 20:15:00|||||||||5
1603225200000|2020-10-20 20:20:00|339.8|338.5|340|338.8|340|338.8|339.8|338.5|86
1603225500000|2020-10-20 20:25:00|339.8|338.5|339.5|338.3|339.8|338.5|339.3|338|142
1603225800000|2020-10-20 20:30:00|339.8|338.5|339|337.8|339.8|338.5|338.5|337.3|111
1603226100000|2020-10-20 20:35:00|338.8|337.5|338.3|337|338.8|337.5|338.3|337|37
1603226400000|2020-10-20 20:40:00|338|336.8|338.3|337|338.5|337.3|337.8|336.5|95
1603226700000|2020-10-20 20:45:00|338.5|337.3|337.8|336.3|338.8|337.5|337.5|336.3|88
1603227000000|2020-10-20 20:50:00|337.5|336.5|338|336.8|338|336.8|337.5|336|3
1603227300000|2020-10-20 20:55:00|337.8|336.5|338.5|336.8|338.5|337|337.8|336.5|105
1603227600000|2020-10-20 21:00:00|338.8|337.3|339|337.3|339.3|337.5|338.5|337.3|133
1603227900000|2020-10-20 21:05:00|339.3|337.5|339.3|337.5|339.3|337.5|339.3|337.5|0
1603228800000|2020-10-20 21:20:00|339||339||339.3||339||0
1603229100000|2020-10-20 21:25:00|339.3|336.8|338.8|336.8|339.3|336.8|338.8|336.8|0
1603229400000|2020-10-20 21:30:00||337||336.8||337||336.8|0
1603229700000|2020-10-20 21:35:00||337||336.8||337||336.8|0
1603230300000|2020-10-20 21:45:00||337||336.8||337||336.8|0
1603230900000|2020-10-20 21:55:00|339|337|339|337.3|339|337.3|339|337|0
1603242000000|2020-10-21 01:00:00|339.3|338.3|339.8|338.5|339.8|338.5|339.3|338|5
1603242300000|2020-10-21 01:05:00|339.5|338.3|339.5|338.3|339.5|338.3|339.3|338|2
1603242600000|2020-10-21 01:10:00|||||||||2
1603242900000|2020-10-21 01:15:00|339.8|338.5|339.8|338.5|339.8|338.5|339.5|338.3|6
1603243500000|2020-10-21 01:25:00|340|338.8|340|338.8|340|338.8|340|338.8|1
1603243800000|2020-10-21 01:30:00|339.8|338.5|339.5|338.3|339.8|338.5|339.5|338.3|2
1603244100000|2020-10-21 01:35:00|339.8|338.5|339.8|338.5|339.8|338.5|339.5|338.3|3
1603244400000|2020-10-21 01:40:00|339.5|338.3|339.5|338.3|339.8|338.5|339.5|338.3|2
1603244700000|2020-10-21 01:45:00|339.8|338.5|339.8|338.5|340|338.8|339.8|338.5|5
1603245000000|2020-10-21 01:50:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|0
1603245300000|2020-10-21 01:55:00|339.5|338.3|339.5|338.3|339.5|338.3|339.3|338.3|3
1603245600000|2020-10-21 02:00:00|339.8|338.5|339.8|338.5|340|338.5|339.8|338.5|1
1603245900000|2020-10-21 02:05:00|339.5|338.3|339.5|338.3|339.8|338.5|339.5|338.3|4
1603246200000|2020-10-21 02:10:00|339.3|338|339.3|338|339.5|338.3|339.3|338|26
1603246500000|2020-10-21 02:15:00|||||||||6
1603246800000|2020-10-21 02:20:00|339|337.8|339.3|338|339.3|338|339|337.8|8
1603247100000|2020-10-21 02:25:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|9
1603247400000|2020-10-21 02:30:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|7
1603247700000|2020-10-21 02:35:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|2
1603248000000|2020-10-21 02:40:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|14
1603248300000|2020-10-21 02:45:00|339.5|338.3|339.8|338.3|339.8|338.5|339.3|338|40
1603248600000|2020-10-21 02:50:00|340|338.5|339.8|338.5|340|338.8|339.8|338.3|1
1603248900000|2020-10-21 02:55:00||338.3||338.5||338.5||338.3|0
1603249200000|2020-10-21 03:00:00|339.5|338.3|340|338.8|340|338.8|339.5|338.3|2
1603250100000|2020-10-21 03:15:00|339.8|338.5|340|338.8|340|338.8|339.8|338.5|8
1603250400000|2020-10-21 03:20:00|340.3|339|339.5|338.3|340.3|339|339.3|338|21
1603250700000|2020-10-21 03:25:00|339.8|338.5|339.8|338.5|339.8|338.5|339.5|338.5|11
1603251000000|2020-10-21 03:30:00|339.5|338.3|339.5|338.3|339.8|338.3|339.5|338.3|1
1603251300000|2020-10-21 03:35:00|339.3|338|339.3|338|339.5|338|339.3|338|1
1603251600000|2020-10-21 03:40:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|12
1603251900000|2020-10-21 03:45:00|339|337.8|339.5|338.3|339.5|338.3|339|337.8|8
1603252200000|2020-10-21 03:50:00||338||338.3||338.3||338|6
1603252500000|2020-10-21 03:55:00|339.3|338|339.5|338|339.5|338|339.3|338|0
1603252800000|2020-10-21 04:00:00|339.3|338.3|339.5|338.3|339.5|338.3|339.3|338|2
1603253400000|2020-10-21 04:10:00|||||||||1
1603253700000|2020-10-21 04:15:00|||||||||100
1603254000000|2020-10-21 04:20:00|339.3|338|339.5|338.3|339.5|338.3|339.3|338|2
1603254600000|2020-10-21 04:30:00|339.8|338.5|339.8|338.5|339.8|338.5|339.8|338.5|11
1603255500000|2020-10-21 04:45:00|339.5|338.3|339.5|338.3|339.8|338.5|339.5|338.3|38
1603256100000|2020-10-21 04:55:00|339.8|338.5|339.5|338.3|339.8|338.5|339.5|338.3|2
1603256700000|2020-10-21 05:05:00|339.8|338.5|339.5|338.3|339.8|338.5|339.5|338.3|8
1603257000000|2020-10-21 05:10:00|339.3|338|339.3|338|339.3|338|339.3|338|4
1603257300000|2020-10-21 05:15:00|339|337.8|339.3|337.8|339.3|338|339|337.8|11
1603257600000|2020-10-21 05:20:00|339|338|339.3|338|339.3|338|339|337.8|9
1603257900000|2020-10-21 05:25:00|339|337.8|339|337.8|339|337.8|338.8|337.5|14
1603258200000|2020-10-21 05:30:00|338.8|337.5|339|337.8|339|337.8|338.8|337.5|7
1603258500000|2020-10-21 05:35:00|338.8|337.5|339|337.8|339|337.8|338.8|337.5|27
1603258800000|2020-10-21 05:40:00|339.3|338|339.3|338|339.3|338|339|337.8|7
1603259100000|2020-10-21 05:45:00|339|337.8|339|337.8|339|337.8|339|337.8|5
1603259400000|2020-10-21 05:50:00|339.3|338|339|337.8|339.3|338|338.8|337.5|39
1603259700000|2020-10-21 05:55:00|339.3|338|339|337.8|339.3|338|339|337.8|46
1603260000000|2020-10-21 06:00:00|338.8|337.5|338.8|337.5|339|337.5|338.5|337.3|41
1603260300000|2020-10-21 06:05:00|339|337.8|338.8|337.5|339|337.8|338.8|337.5|49
1603260600000|2020-10-21 06:10:00|338.5|337.3|339.3|338|339.5|338|338.5|337.3|33
1603260900000|2020-10-21 06:15:00|339.5||339.3||339.5||339.3||5
1603261200000|2020-10-21 06:20:00|339.5|338.3|339|337.8|339.5|338.3|339|337.8|13
1603261500000|2020-10-21 06:25:00|339.3|338|339|337.8|339.3|338|339|337.8|17
1603261800000|2020-10-21 06:30:00|338.8|337.5|339|337.8|339|337.8|338.8|337.5|45
1603262100000|2020-10-21 06:35:00|339.3|338|339|337.8|339.3|338|339|337.8|61
1603262400000|2020-10-21 06:40:00|339.3|338|339.3|338|339.3|338|339|337.8|13
1603262700000|2020-10-21 06:45:00|339|337.8|339|337.8|339.3|338|339|337.8|84
1603263000000|2020-10-21 06:50:00|339.3|338|339|337.8|339.3|338|339|337.8|43
1603263300000|2020-10-21 06:55:00|339.3|338|339|337.8|339.3|338|339|337.8|53
1603263600000|2020-10-21 07:00:00|338.8|337.5|338.5|337.3|338.8|337.5|338.3|337|151
1603263900000|2020-10-21 07:05:00|338.3|337|338.3|337|338.3|337|337.8|336.5|1924
1603264200000|2020-10-21 07:10:00|338|336.8|338.3|337|338.3|337|337.8|336.5|28
1603264500000|2020-10-21 07:15:00|338|336.8|338.3|337|338.3|337|337.5|336.3|142
1603264800000|2020-10-21 07:20:00|338|336.8|338|336.8|338.5|337.3|338|336.8|63
1603265100000|2020-10-21 07:25:00|337.8|336.5|338.3|337|338.5|337.3|337.8|336.5|157
1603265400000|2020-10-21 07:30:00|338|336.8|338|336.8|338.3|336.8|337.5|336.3|204
1603265700000|2020-10-21 07:35:00|338.3|337|338.3|337|338.3|337|338|336.8|109
1603266000000|2020-10-21 07:40:00|338|336.8|337.8|336.5|338.3|337|337.8|336.5|59
1603266300000|2020-10-21 07:45:00|337.5|336.3|337.5|336.3|337.8|336.5|337.3|336|224
1603266600000|2020-10-21 07:50:00|337.3|336|337.5|336.3|337.5|336.3|337|335.8|95
1603266900000|2020-10-21 07:55:00|337.3|336|337.5|336.3|338|336.8|337.3|336|77
1603267200000|2020-10-21 08:00:00|337.8|336|337.3|336|337.8|336.5|337.3|336|202
1603267500000|2020-10-21 08:05:00|337|335.8|336.8|335.5|337|335.8|336.8|335.5|124
1603267800000|2020-10-21 08:10:00|337|335.8|337.3|336|337.3|336|337|335.8|106
1603268100000|2020-10-21 08:15:00|337|335.8|337.3|336|337.5|336.3|337|335.8|208
1603268400000|2020-10-21 08:20:00|337.5|336.3|336.5|335.3|337.5|336.3|336.5|335.3|258
1603268700000|2020-10-21 08:25:00|336.3|335|336.8|335.5|337|335.8|336.3|335|796
1603269000000|2020-10-21 08:30:00|336.5|335.3|336.5|335.3|336.8|335.5|336.5|335.3|641
1603269300000|2020-10-21 08:35:00|336.3|335|337|335.8|337|335.8|336.3|335|358
1603269600000|2020-10-21 08:40:00|336.8|335.5|336.8|335.5|337|335.8|336.8|335.5|129
1603269900000|2020-10-21 08:45:00|336.5|335.3|336.8|335.5|336.8|335.5|336.3|335|199
1603270200000|2020-10-21 08:50:00|336.5|335.3|336.3|335|336.8|335.5|336.3|335|337
1603270500000|2020-10-21 08:55:00|336|334.8|334|332.8|336|334.8|334|332.8|4593
1603270800000|2020-10-21 09:00:00|333.8|332.5|334.5|333.3|334.8|333.5|333.8|332.5|1026
1603271100000|2020-10-21 09:05:00|334.3|333|334.5|333.3|334.5|333.3|334.3|333|1237
1603271400000|2020-10-21 09:10:00|334.8|333.5|335|333.8|335|333.8|334.8|333.5|1096
1603271700000|2020-10-21 09:15:00|335.3|334|335.8|334.5|335.8|334.5|335.3|334|257
1603272000000|2020-10-21 09:20:00|335.5|334.3|335.5|334.3|335.8|334.5|335.3|334|252
1603272300000|2020-10-21 09:25:00|335.3|334|335.5|334.3|335.5|334.3|335.3|334|304
1603272600000|2020-10-21 09:30:00|335.3|334|336.3|335|336.5|335.3|335.3|334|1575
1603272900000|2020-10-21 09:35:00|336.5|335.3|337|335.8|337.3|336|336.3|335|375
1603273200000|2020-10-21 09:40:00|337.3|336|337.3|336|337.3|336|337|335.8|195
1603273500000|2020-10-21 09:45:00|337.5|335.8|336.8|335.5|337.5|335.8|336.5|335.3|194
1603273800000|2020-10-21 09:50:00|337|335.8|336.8|335.5|337|335.8|336.8|335.5|241
1603274100000|2020-10-21 09:55:00|337|335.8|337|335.8|337|335.8|337|335.8|142
1603274400000|2020-10-21 10:00:00|337.3|336|337|335.8|337.3|336|337|335.8|100
1603274700000|2020-10-21 10:05:00|336.8|335.5|337|335.8|337.5|336.3|336.8|335.5|3293
1603275000000|2020-10-21 10:10:00|337.3|336|336.8|335.5|337.3|336|336.8|335.5|634
1603275300000|2020-10-21 10:15:00|337|335.8|337|335.8|337.3|336|337|335.8|870
1603275600000|2020-10-21 10:20:00|337.3|336|337.5|336.3|337.5|336.3|337.3|336|1652
1603275900000|2020-10-21 10:25:00|337.8|336.5|337.8|336.5|337.8|336.5|337.8|336.5|74
1603276200000|2020-10-21 10:30:00|337.5|336.3|337.3|336|337.8|336.5|337.3|336|236
1603276500000|2020-10-21 10:35:00|337.5|336.3|337.8|336.5|337.8|336.5|337.5|336.3|163
1603276800000|2020-10-21 10:40:00|338|336.8|337.3|336|338|336.8|337.3|336|180
1603277100000|2020-10-21 10:45:00|337.5|336.3|337.8|336.5|337.8|336.5|337.3|336|15
1603277400000|2020-10-21 10:50:00|337.5|336.3|337.8|336.5|337.8|336.5|337.5|336.3|247
1603277700000|2020-10-21 10:55:00|337.5|336.3|337|335.8|337.8|336.3|336.8|335.5|2456
1603278000000|2020-10-21 11:00:00|336.8|335.5|336.8|335.5|336.8|335.5|336.5|335.3|290
1603278300000|2020-10-21 11:05:00|336.5|335.3|336.5|335.3|336.5|335.3|336.3|335|37
1603278600000|2020-10-21 11:10:00|336.3|335|336.3|335|336.5|335.3|336.3|335|263
1603278900000|2020-10-21 11:15:00|336.5|335.3|336.5|335.3|336.5|335.3|336.3|335|63
1603279200000|2020-10-21 11:20:00|336.3|335|336.8|335.5|336.8|335.5|336.3|335|262
1603279500000|2020-10-21 11:25:00|336.5|335.3|336.3|335|336.8|335.5|336.3|335|140
1603279800000|2020-10-21 11:30:00|336|334.8|336|334.8|336.3|335|336|334.8|93
1603280100000|2020-10-21 11:35:00|336.3|335|336.3|335|336.5|335.3|336|334.8|35
1603280400000|2020-10-21 11:40:00|336|334.8|336|334.8|336.3|335|336|334.8|24
1603280700000|2020-10-21 11:45:00|336.3|335|336|334.8|336.3|335|336|334.8|115
1603281000000|2020-10-21 11:50:00|336.3|335|336|334.8|336.3|335|336|334.8|975
1603281300000|2020-10-21 11:55:00|336.3|335|335.8|334.5|336.3|335|335.8|334.5|95
1603281600000|2020-10-21 12:00:00|335.5|334.3|335.5|334.3|335.8|334.5|335.3|334|209
1603281900000|2020-10-21 12:05:00|335.8|334.5|336|334.5|336|334.8|335.5|334.3|186
1603282200000|2020-10-21 12:10:00|335.8|334.8|335.8|334.5|336|334.8|335.8|334.5|54
1603282500000|2020-10-21 12:15:00|336|334.8|336.5|335.3|336.5|335.3|336|334.8|143
1603282800000|2020-10-21 12:20:00|336.8|335.5|336.8|335.5|337|335.5|336.5|335.3|66
1603283100000|2020-10-21 12:25:00|336.5|335.3|337|335.8|337|335.8|336.5|335.3|338
1603283400000|2020-10-21 12:30:00|337.3|336|337.3|336|337.3|336|337|335.8|134
1603283700000|2020-10-21 12:35:00|337|335.8|337.3|336|337.3|336|337|335.8|130
1603284000000|2020-10-21 12:40:00|337|335.8|337.3|336|337.3|336|337|335.8|340
1603284300000|2020-10-21 12:45:00|337|335.8|337.5|336.3|337.5|336.3|337|335.8|243
1603284600000|2020-10-21 12:50:00|337.3|336|337.8|336.5|337.8|336.5|337|335.8|108
1603284900000|2020-10-21 12:55:00|337.5|336.3|337.3|336|337.5|336.3|337.3|336|112
1603285200000|2020-10-21 13:00:00|337|335.8|336.5|335.3|337.3|336|336|334.8|346
1603285500000|2020-10-21 13:05:00|336.3|335|336.3|335|336.5|335.3|336|334.8|148
1603285800000|2020-10-21 13:10:00|336|334.8|336|334.8|336.3|335|335.8|334.5|147
1603286100000|2020-10-21 13:15:00|336.3|335|336|334.8|336.5|335.3|336|334.8|93
1603286400000|2020-10-21 13:20:00|336.3|335|336|334.8|336.3|335|335.8|334.5|184
1603286700000|2020-10-21 13:25:00|335.8|334.5|335.8|334.5|336|334.8|335.5|334.3|192
1603287000000|2020-10-21 13:30:00|336|334.8|336.3|335|336.3|335|335.8|334.5|195
1603287300000|2020-10-21 13:35:00|336|334.8|336.5|335.3|336.5|335.3|336|334.8|170
1603287600000|2020-10-21 13:40:00|336.8|335.5|336.3|335|337|335.8|336.3|334.8|162
1603287900000|2020-10-21 13:45:00|336|334.8|336|334.8|336.5|335.3|336|334.8|84
1603288200000|2020-10-21 13:50:00|335.8|334.5|336.5|335.3|336.8|335.5|335.8|334.5|101
1603288500000|2020-10-21 13:55:00|336.8|335.5|336.3|335|337|335.8|336.3|335|223
1603288800000|2020-10-21 14:00:00|336.5|335.3|336.3|335|336.5|335.3|336|334.8|160
1603289100000|2020-10-21 14:05:00|336.5|335.3|336.5|335.3|337|335.8|336.3|335|137
1603289400000|2020-10-21 14:10:00|336.3|335|336.5|335.3|336.8|335.5|336.3|335|225
1603289700000|2020-10-21 14:15:00|336.8|335.5|336.5|335.3|337|335.8|336.5|335.3|337
1603290000000|2020-10-21 14:20:00|336.8|335.5|336.8|335.5|337.3|336|336.8|335.5|237
1603290300000|2020-10-21 14:25:00|336.5|335.3|336.3|335|336.8|335.5|336.3|335|554
1603290600000|2020-10-21 14:30:00|336|334.5|335.5|334.3|337|335.8|335.3|334|645
1603290900000|2020-10-21 14:35:00|335.8|334.5|335.5|334.3|336.3|335|335.3|334|579
1603291200000|2020-10-21 14:40:00|335.8|334.5|334.5|333.3|335.8|334.5|334.5|333.3|536
1603291500000|2020-10-21 14:45:00|334.8|333|333.3|332|334.8|333.3|333.3|332|647
1603291800000|2020-10-21 14:50:00|333|331.8|330.3|328.8|333.5|332.3|329.8|328.5|2606
1603292100000|2020-10-21 14:55:00|330|328.5|331|329.8|331|329.8|328.8|327.5|1885
1603292400000|2020-10-21 15:00:00|330.8|329.5|330.3|329|331|329.5|329.5|328.3|7473
1603292700000|2020-10-21 15:05:00|330|328.8|330.3|329|330.5|329.3|329.3|328|874
1603293000000|2020-10-21 15:10:00|330|328.8|328.5|327.3|330|328.8|328.5|327.3|4183
1603293300000|2020-10-21 15:15:00|328.3|327|329|327.8|329.3|328|328.3|327|1046
1603293600000|2020-10-21 15:20:00|329.3|328|328.8|327.5|329.3|328|328.3|327|5129
1603293900000|2020-10-21 15:25:00|329|327.3|329|327.8|329.5|328.3|328.5|327.3|3243
1603294200000|2020-10-21 15:30:00|328.8|327.5|329.8|328.5|329.8|328.5|328.8|327.5|2693
1603294500000|2020-10-21 15:35:00|329.5|328.3|329.8|328.5|329.8|328.5|329.5|328.3|424
1603294800000|2020-10-21 15:40:00|330|328.8|330|328.8|330|328.8|329.8|328.3|631
1603295100000|2020-10-21 15:45:00|330.3|329|329.8|328.5|330.3|329|329.8|328.5|723
1603295400000|2020-10-21 15:50:00|329.5|328.3|329|327.8|329.5|328.3|328.8|327.5|1246
1603295700000|2020-10-21 15:55:00|328.8|327.5|329|327.8|329.3|327.8|328.8|327.5|511
1603296000000|2020-10-21 16:00:00|329.3|328|329.3|328|329.3|328|329|327.8|550
1603296300000|2020-10-21 16:05:00|329|327.8|329|327.8|329.5|328.3|329|327.8|202
1603296600000|2020-10-21 16:10:00|328.8|327.5|329|327.8|329.3|328|328.8|327.5|203
1603296900000|2020-10-21 16:15:00|329.3|328|328.8|327.5|329.3|328|328.8|327.5|303
1603297200000|2020-10-21 16:20:00|329|327.8|330|328.8|330.3|329|329|327.8|302
1603297500000|2020-10-21 16:25:00|329.8|328.5|329.3|328|330|328.8|329.3|328|339
1603297800000|2020-10-21 16:30:00|329|327.8|329|327.8|329.3|328|328.8|327.5|661
1603298100000|2020-10-21 16:35:00|328.8|327.5|328.8|327.5|329.3|328|328.5|327.3|238
1603298400000|2020-10-21 16:40:00|328.5|327.3|328.3|327|328.8|327.5|328.3|327|223
1603298700000|2020-10-21 16:45:00|328.5|327.3|328.5|327.3|328.8|327.5|328.3|327|350
1603299000000|2020-10-21 16:50:00|328.3|327|328|326.8|328.5|327.3|328|326.8|129
1603299300000|2020-10-21 16:55:00|327.8|326.5|327.3|326|327.8|326.8|327.3|326|470
1603299600000|2020-10-21 17:00:00|327|325.8|328.5|327.3|328.5|327.3|327|325.8|364
1603299900000|2020-10-21 17:05:00|328.8|327.5|329|327.8|329|327.8|328.3|327|583
1603300200000|2020-10-21 17:10:00|329.3|327.5|328.5|327.3|329.3|328|328.3|327|182
1603300500000|2020-10-21 17:15:00|328.8|327.5|328.5|327.3|328.8|327.5|328.5|327|94
1603300800000|2020-10-21 17:20:00|328.3|327|328.3|327|328.5|327.3|328|326.8|384
1603301100000|2020-10-21 17:25:00|328|326.8|328|326.8|328.3|327|328|326.8|119
1603301400000|2020-10-21 17:30:00|328.3|327|328.3|327|328.3|327|328|326.8|23
1603301700000|2020-10-21 17:35:00|328.5|327.3|328.5|327.3|328.8|327.5|328.3|327|38
1603302000000|2020-10-21 17:40:00|328.3|327|329.5|328.3|329.5|328.3|328.3|327|214
1603302300000|2020-10-21 17:45:00|329.3|328|330|328.8|330.3|329|329|327.8|236
1603302600000|2020-10-21 17:50:00|329.8|328.5|329.3|328|330.3|329|329.3|328|773
1603302900000|2020-10-21 17:55:00|329.5|328.3|329.8|328.5|330|328.8|329.3|328|435
1603303200000|2020-10-21 18:00:00|329.5|328.3|330|328.8|330.3|329|329.5|328.3|114
1603303500000|2020-10-21 18:05:00|330.3|329|330.5|329.3|330.8|329.3|330|328.8|108
1603303800000|2020-10-21 18:10:00|330.3|329|329.8|328.5|330.5|329.3|329.8|328.3|86
1603304100000|2020-10-21 18:15:00|329.5|328.3|330|328.8|330|328.8|329|327.8|2824
1603304400000|2020-10-21 18:20:00|329.8|328.5|329.5|328.3|330.3|329|329.3|328|698
1603304700000|2020-10-21 18:25:00|329.3|328|330|328.8|330.3|329|329|327.8|327
1603305000000|2020-10-21 18:30:00|330.3|329|330.8|329.5|331|329.8|330|328.8|141
1603305300000|2020-10-21 18:35:00|330.5|329.3|330.3|329|330.5|329.3|330.3|329|10
1603305600000|2020-10-21 18:40:00|330|328.8|330.3|329|330.5|329|330|328.8|17
1603305900000|2020-10-21 18:45:00||328.8||329||329||328.8|18
1603306200000|2020-10-21 18:50:00|330.5||330.3||330.5||330.3||0
1603306500000|2020-10-21 18:55:00|330.5|329.3|330.5|329.3|330.5|329.3|330.3|329|45
1603306800000|2020-10-21 19:00:00|330.3|329|330.5|329.3|330.5|329.3|330.3|329|1
1603307100000|2020-10-21 19:05:00|330.3|329|330.3|329|330.5|329.3|330|328.8|55
1603307400000|2020-10-21 19:10:00|330|328.8|330|328.8|330|328.8|330|328.8|51
1603307700000|2020-10-21 19:15:00|329.8|328.5|329.8|328.5|330|328.8|329.8|328.5|2
1603308000000|2020-10-21 19:20:00|330|328.8|330.3|329|330.5|329.3|330|328.8|7
1603308300000|2020-10-21 19:25:00|330|328.8|330.3|329|330.3|329|330|328.8|11
1603308600000|2020-10-21 19:30:00|330|328.8|329.8|328.5|330|328.8|329.8|328.5|10
1603308900000|2020-10-21 19:35:00|330|328.8|329.8|328.5|330|328.8|329.8|328.5|13
1603309200000|2020-10-21 19:40:00|330|328.3|329.5|328.3|330|328.3|329.5|328.3|26
1603309500000|2020-10-21 19:45:00|329.3|328|329.5|328.3|329.5|328.3|329.3|328|17
1603309800000|2020-10-21 19:50:00|329.8|328.5|330|328.8|330.3|328.8|329.8|328.5|7
1603310100000|2020-10-21 19:55:00|330.3|329|330.3|328.8|330.3|329|329.8|328.5|40
1603310400000|2020-10-21 20:00:00|330|329|329.8|328.5|330.3|329|329.8|328.5|16
1603310700000|2020-10-21 20:05:00|330|328.8|330|328.8|330.3|329|329.8|328.5|30
1603311000000|2020-10-21 20:10:00|330.3|328.5|329.8|328.5|330.3|328.8|329.5|328.3|13
1603311300000|2020-10-21 20:15:00|329.5|328.3|329.5|328.3|329.8|328.5|329.5|328.3|54
1603311600000|2020-10-21 20:20:00|||||||||17
1603311900000|2020-10-21 20:25:00|329.8|328.5|329.8|328.5|329.8|328.5|329.8|328.5|14
1603312200000|2020-10-21 20:30:00|329.5|328.3|329.8|328.5|329.8|328.5|329.5|328.3|6
1603312500000|2020-10-21 20:35:00||328.3||328.3||328.5||328.3|4
1603312800000|2020-10-21 20:40:00|329.5|328.5|329.8|328.3|329.8|328.5|329.5|328.3|6
1603313100000|2020-10-21 20:45:00|329.5|328.5|329.3|328|329.8|328.5|329|327.5|77
1603313400000|2020-10-21 20:50:00|329.5|328.3|329.5|328.3|329.5|328.3|329.3|328|20
1603313700000|2020-10-21 20:55:00|329.8|328.5|329.8|328.3|329.8|328.5|329.5|328.3|48
1603314000000|2020-10-21 21:00:00|330|328|329.8|327.8|330|328|329.8|327.5|0
1603314300000|2020-10-21 21:05:00||328||328||328||328|0
1603315500000|2020-10-21 21:25:00||328.3||328.3||328.3||328.3|0
1603316100000|2020-10-21 21:35:00|329.5|327.8|329.5|327.8|329.5|327.8|329.5|327.8|0
1603316700000|2020-10-21 21:45:00|329.8|328.5|330|328.5|330|328.8|329.8|328.5|5
1603317300000|2020-10-21 21:55:00|||||||||30
1603328400000|2020-10-22 01:00:00|328.8|327.8|328.5|327.3|328.8|327.8|328.5|327.3|50
1603328700000|2020-10-22 01:05:00|328.8|327.5|328.8|327.5|328.8|327.5|328.5|327.3|3
1603329000000|2020-10-22 01:10:00|329|327.8|329|327.8|329|327.8|328.8|327.8|3
1603329300000|2020-10-22 01:15:00|||||||||1
1603329600000|2020-10-22 01:20:00|328.8|327.5|328.8|327.5|329|327.8|328.8|327.5|5
1603329900000|2020-10-22 01:25:00|328.5|327.3|328|326.8|328.5|327.3|328|326.5|28
1603330200000|2020-10-22 01:30:00|327.8|326.5|328.3|327|328.3|327|327.8|326.5|61
1603330500000|2020-10-22 01:35:00|328.5|327.3|328.5|327.3|328.5|327.3|328|326.8|57
1603330800000|2020-10-22 01:40:00|328.8||328.5||328.8||328.5||23
1603331100000|2020-10-22 01:45:00|328.3|327|328.5|327.3|328.5|327.3|328.3|327|8
1603331400000|2020-10-22 01:50:00|328.8|327.5|328.8|327.5|328.8|327.5|328.5|327.3|36
1603331700000|2020-10-22 01:55:00|328.5|327.3|328.8|327.3|328.8|327.5|328.5|327.3|1
1603332000000|2020-10-22 02:00:00|328.5|327.5|328.3|327|328.8|327.5|328|326.8|2
1603332300000|2020-10-22 02:05:00|328.5|327.3|328.3|327|328.5|327.3|328.3|327|35
1603332600000|2020-10-22 02:10:00|328.5|327.3|328.5|327.3|328.5|327.3|328.3|327|3
1603332900000|2020-10-22 02:15:00|||||||||3
1603333200000|2020-10-22 02:20:00|328.8|327.5|328.5|327.3|328.8|327.5|328.5|327.3|7
1603333500000|2020-10-22 02:25:00|328.8|327.5|328.5|327.3|328.8|327.5|328.5|327.3|7
1603333800000|2020-10-22 02:30:00|328.8||328.5||328.8||328.5||0
1603334100000|2020-10-22 02:35:00|328.8|327.5|328.8|327.5|328.8|327.5|328.5|327.3|5
1603334400000|2020-10-22 02:40:00|328.5|327.3|328.8|327.3|328.8|327.5|328.5|327.3|7
1603334700000|2020-10-22 02:45:00|328.5|327.5|328.5|327.3|328.8|327.5|328.5|327.3|9
1603335000000|2020-10-22 02:50:00|||||||||2
1603335300000|2020-10-22 02:55:00|328.8|327.5|328.8|327.5|328.8|327.5|328.8|327.5|39
1603335900000|2020-10-22 03:05:00|||||||||2
1603337100000|2020-10-22 03:25:00|||||||||2
1603338900000|2020-10-22 03:55:00|||||||||32
1603339800000|2020-10-22 04:10:00|329|327.8|329|327.8|329|327.8|329|327.8|9
1603340100000|2020-10-22 04:15:00|||||||||11
1603341000000|2020-10-22 04:30:00|328.8|327.5|328.5|327.3|328.8|327.5|328.5|327.3|16
1603342500000|2020-10-22 04:55:00|328.8|327.5|328.8|327.5|328.8|327.5|328.8|327.3|5
1603342800000|2020-10-22 05:00:00|||||||||3
1603343100000|2020-10-22 05:05:00|329|327.8|329|327.8|329|327.8|328.8|327.5|4
1603343400000|2020-10-22 05:10:00|328.8|327.5|328.8|327.5|329|327.5|328.8|327.5|3
1603343700000|2020-10-22 05:15:00|329|327.8|329|327.8|329|327.8|329|327.8|7
1603344000000|2020-10-22 05:20:00|328.8|327.5|328.8|327.5|329|327.5|328.8|327.5|13
1603344300000|2020-10-22 05:25:00|329|327.8|329|327.8|329.3|328|328.8|327.5|4
1603344900000|2020-10-22 05:35:00|329.3||329||329.3||329||0
1603345200000|2020-10-22 05:40:00|329.3|328|329.5|328.3|329.5|328.3|329.3|328|0
1603345500000|2020-10-22 05:45:00|329.3|328|329.5|328.3|329.5|328.3|329.3|328|8
1603345800000|2020-10-22 05:50:00|329.3|328|329.3|328|329.5|328.3|329.3|328|18
1603346100000|2020-10-22 05:55:00|||||||||4
1603346400000|2020-10-22 06:00:00|329.5|328.3|329.3|328|329.5|328.3|329.3|328|119
1603346700000|2020-10-22 06:05:00|329.5|328.3|329.3|328|329.5|328.3|329.3|328|14
1603347000000|2020-10-22 06:10:00|329.5|328.3|329.5|328.3|329.5|328.3|329.3|328|531
1603347300000|2020-10-22 06:15:00|329.8|328.5|330.3|329|330.3|329|329.8|328.5|77
1603347600000|2020-10-22 06:20:00|330|328.8|330|328.8|330.3|329|329.8|328.5|8
1603347900000|2020-10-22 06:25:00|329.8|328.5|329.8|328.5|330|328.8|329.5|328.3|13
1603348200000|2020-10-22 06:30:00|330|328.8|330.3|329|330.3|329|329.8|328.5|57
1603348500000|2020-10-22 06:35:00|330|328.8|330|328.8|330.3|329|330|328.8|46
1603348800000|2020-10-22 06:40:00|330.3|329|330.3|329|330.3|329|330.3|328.8|8
1603349100000|2020-10-22 06:45:00|330|328.8|330|328.8|330.3|329|330|328.8|17
1603349400000|2020-10-22 06:50:00|330.3|329|330.3|329|330.3|329|330|328.8|74
1603349700000|2020-10-22 06:55:00|330|328.8|330.3|329|330.3|329|330|328.8|119
1603350000000|2020-10-22 07:00:00|330|328.8|329.8|328.5|330|328.8|329.5|328.3|160
1603350300000|2020-10-22 07:05:00|330|328.8|329.3|328|330|328.8|329.3|328|154
1603350600000|2020-10-22 07:10:00|329.5|328.3|330|328.8|330|328.8|329.3|328|192
1603350900000|2020-10-22 07:15:00|330.3|329|330.8|329.5|331|329.5|330.3|329|164
1603351200000|2020-10-22 07:20:00|330.5|329.3|330.3|329|330.5|329.3|330|328.8|170
1603351500000|2020-10-22 07:25:00|330.5|329.3|330.5|329.3|330.8|329.5|330.3|329|95
1603351800000|2020-10-22 07:30:00|330.8|329.5|331|329.8|331|329.8|330.5|329.3|53
1603352100000|2020-10-22 07:35:00|330.8|329.5|331|329.5|331|329.8|330.8|329.5|61
1603352400000|2020-10-22 07:40:00|330.8|329.8|331|329.8|331|329.8|330.8|329.5|35
1603352700000|2020-10-22 07:45:00|330.8|329.5|330.5|329.3|330.8|329.5|330.3|329|160
1603353000000|2020-10-22 07:50:00|330.8|329.5|331.3|330|331.3|330|330.8|329.5|126
1603353300000|2020-10-22 07:55:00|331.5|330.3|331.5|330.3|331.8|330.5|331.3|330.3|91
1603353600000|2020-10-22 08:00:00|331.8|330|332|330.8|332|330.8|331.3|330|88
1603353900000|2020-10-22 08:05:00|331.8|330.5|332|330.8|332.3|331|331.8|330.5|83
1603354200000|2020-10-22 08:10:00|331.8|330.5|331.5|330|331.8|330.5|331.3|330|173
1603354500000|2020-10-22 08:15:00|331.3|330.3|330.8|329.5|331.3|330.3|330.8|329.5|153
1603354800000|2020-10-22 08:20:00|331|329.8|332|330.8|332.3|331|331|329.8|303
1603355100000|2020-10-22 08:25:00|332.3|331|332.8|331.5|333|331.8|331.8|330.5|467
1603355400000|2020-10-22 08:30:00|333|331.8|332.3|331|333.3|332|332.3|331|3636
1603355700000|2020-10-22 08:35:00|332.5|331.3|332.3|331|332.5|331.3|332.3|331|629
1603356000000|2020-10-22 08:40:00|332|330.8|331.5|330.3|332|330.8|331.5|330.3|516
1603356300000|2020-10-22 08:45:00|331.3|330|330|328.8|331.3|330|330|328.8|1001
1603356600000|2020-10-22 08:50:00|330.3|329|331|329.8|331|329.8|330.3|329|614
1603356900000|2020-10-22 08:55:00|331.3|330|332|330.8|332|330.8|331.3|330|302
1603357200000|2020-10-22 09:00:00|332.3|331|331.8|330.5|332.3|331|331.5|330.3|205
1603357500000|2020-10-22 09:05:00|331.5|330.3|331.5|330.3|331.5|330.3|331.3|330|420
1603357800000|2020-10-22 09:10:00|331.3|330|330.8|329.5|331.3|330|330.5|329.3|119
1603358100000|2020-10-22 09:15:00|330.5|329.3|331|329.8|331.3|330|330.5|329.3|494
1603358400000|2020-10-22 09:20:00|330.8|329.5|330.8|329.5|331|329.8|330.5|329.3|81
1603358700000|2020-10-22 09:25:00|331|329.8|330.8|329.5|331|329.8|330.5|329.3|317
1603359000000|2020-10-22 09:30:00|330.5|329.3|331.3|330|331.3|330|330.5|329.3|350
1603359300000|2020-10-22 09:35:00|331.5|330.3|331.3|330|331.8|330.5|331.3|330|383
1603359600000|2020-10-22 09:40:00|331.5|330.3|331|329.8|331.5|330.3|331|329.8|90
1603359900000|2020-10-22 09:45:00|331.3|329.5|330|328.8|331.3|329.8|330|328.8|164
1603360200000|2020-10-22 09:50:00|330.3|329|330.8|329.5|330.8|329.5|330.3|329|121
1603360500000|2020-10-22 09:55:00|331|329.3|331|329.8|331|329.8|330.8|329.3|150
1603360800000|2020-10-22 10:00:00|330.8|329.5|330.8|329.5|331|329.5|330.8|329.3|192
1603361100000|2020-10-22 10:05:00|330.5|329.3|331|329.5|331|329.8|330.5|329.3|169
1603361400000|2020-10-22 10:10:00|330.8|329.8|331.5|330.3|331.5|330.3|330.8|329.8|91
1603361700000|2020-10-22 10:15:00|331.8|330.5|332|330.8|332|330.8|331.5|330.3|102
1603362000000|2020-10-22 10:20:00|332.3|331|332.3|331|332.5|331.3|332|330.8|160
1603362300000|2020-10-22 10:25:00|332|330.8|332.3|331|332.3|331|332|330.8|64
1603362600000|2020-10-22 10:30:00|332|330.8|331|329.8|332|330.8|331|329.8|3281
1603362900000|2020-10-22 10:35:00|331.3|330|330.8|329.5|331.3|330|330.5|329.3|122
1603363200000|2020-10-22 10:40:00|331|329.8|331|329.8|331.3|330|330.8|329.5|132
1603363500000|2020-10-22 10:45:00|331.3|330|331.3|330|331.3|330|331|329.8|68
1603363800000|2020-10-22 10:50:00|331|329.8|331.5|330.3|331.8|330.5|331|329.8|144
1603364100000|2020-10-22 10:55:00|331.8|330.5|332|330.8|332|330.8|331.5|330.3|53
1603364400000|2020-10-22 11:00:00|332.3|331|332|330.8|332.3|331|332|330.8|203
1603364700000|2020-10-22 11:05:00|332.3|331|332.3|331|332.3|331|332.3|331|110
1603365000000|2020-10-22 11:10:00|332.5|331.3|332.3|331|332.5|331.3|332.3|331|102
1603365300000|2020-10-22 11:15:00|332|330.8|332.3|331|332.3|331|332|330.8|96
1603365600000|2020-10-22 11:20:00|332.5|331.3|332.8|331.5|332.8|331.5|332.5|331.3|145
1603365900000|2020-10-22 11:25:00|332.5|331.3|332.8|331.5|332.8|331.5|332.5|331.3|58
1603366200000|2020-10-22 11:30:00|333|331.8|332.5|331.3|333|331.8|332.5|331.3|158
1603366500000|2020-10-22 11:35:00|332.3|331|332.5|331.3|332.5|331.3|332.3|330.8|68
1603366800000|2020-10-22 11:40:00|332.3|331|332.3|331|332.5|331.3|332.3|331|75
1603367100000|2020-10-22 11:45:00|332.5|331.3|332.3|331|332.5|331.3|332|330.8|40
1603367400000|2020-10-22 11:50:00|332|330.8|332.3|331|332.3|331|332|330.8|35
1603367700000|2020-10-22 11:55:00|332|330.8|332.3|331|332.3|331|332|330.8|32
1603368000000|2020-10-22 12:00:00|332|330.8|332.5|331.3|332.5|331.3|332|330.8|84
1603368300000|2020-10-22 12:05:00|332.3|331|332|330.8|332.5|331.3|331.8|330.5|125
1603368600000|2020-10-22 12:10:00|331.8|330.5|331.5|330|331.8|330.5|331.3|330|45
1603368900000|2020-10-22 12:15:00|331.3|330.3|331|329.8|331.3|330.3|331|329.8|97
1603369200000|2020-10-22 12:20:00|330.8|329.5|330.8|329.5|331|329.5|330.5|329.3|137
1603369500000|2020-10-22 12:25:00|330.5|329.3|330.5|329.3|330.8|329.5|330.5|329.3|62
1603369800000|2020-10-22 12:30:00|330.8|329.5|329.8|328.5|330.8|329.5|329.8|328.5|469
1603370100000|2020-10-22 12:35:00|329.5|328.3|329.5|328.3|329.8|328.5|329.3|328|444
1603370400000|2020-10-22 12:40:00|329.8|328.5|329.8|328.5|329.8|328.5|329|327.8|195
1603370700000|2020-10-22 12:45:00|330|328.8|329.3|328|330|328.8|329.3|328|246
1603371000000|2020-10-22 12:50:00|329|327.8|329|327.8|329.3|328|328.8|327.5|179
1603371300000|2020-10-22 12:55:00|328.8|327.5|329|327.8|329.3|328|328.8|327.5|376
1603371600000|2020-10-22 13:00:00|328.8|327.5|330|328.8|330|328.8|328.8|327.5|1262
1603371900000|2020-10-22 13:05:00|330.3|329|329.8|328.5|331|329.8|329.8|328.5|449
1603372200000|2020-10-22 13:10:00|329.5|328.3|329.5|328.3|330|328.8|329.3|328|824
1603372500000|2020-10-22 13:15:00|329.3|328|330.3|329|330.5|329.3|329.3|328|178
1603372800000|2020-10-22 13:20:00|330.5|329.3|330.8|329.5|330.8|329.5|330.3|329|140
1603373100000|2020-10-22 13:25:00|331|329.8|331|329.8|331|329.8|330.5|329.3|94
1603373400000|2020-10-22 13:30:00|330.8|329.5|331|329.8|331|329.8|330.3|329|117
1603373700000|2020-10-22 13:35:00|331.3|330|331.3|330|331.3|330|330.8|329.5|461
1603374000000|2020-10-22 13:40:00|331.5|330.3|332.3|331|332.5|331.3|331.3|330|590
1603374300000|2020-10-22 13:45:00|332.5|331.3|331.8|330.5|332.5|331.3|331.8|330.5|298
1603374600000|2020-10-22 13:50:00|332|330.8|332.5|331.3|332.8|331.5|332|330.5|306
1603374900000|2020-10-22 13:55:00|332.8|331.5|333|331.8|333.3|332|332.5|331.3|423
1603375200000|2020-10-22 14:00:00|332.8|331.5|333.5|332.3|333.5|332.3|332.5|331.3|255
1603375500000|2020-10-22 14:05:00|333.8|332.5|333.5|332.3|334.3|333|333.5|332.3|241
1603375800000|2020-10-22 14:10:00|333.8|332.5|333.5|332.3|334|332.8|333.3|332|111
1603376100000|2020-10-22 14:15:00|333.3|332|333.8|332.5|335|333.5|333.3|332|903
1603376400000|2020-10-22 14:20:00|334|332.8|333.5|332.3|334|332.8|333.5|332.3|165
1603376700000|2020-10-22 14:25:00|333.8|332.5|333.5|332|334|332.8|333.3|332|248
1603377000000|2020-10-22 14:30:00|333.8|332.3|333.5|332.3|334|332.8|333.3|332|365
1603377300000|2020-10-22 14:35:00|333.8|332.5|333.5|332|334.3|333|333.3|332|406
1603377600000|2020-10-22 14:40:00|333.3|332.3|333.5|332.3|334.3|333|333.3|332|299
1603377900000|2020-10-22 14:45:00|333.8|332.5|334.5|333.3|334.5|333.3|333.5|332.5|238
1603378200000|2020-10-22 14:50:00|334.8|333.5|335.5|334.3|336|334.8|334.5|333.3|629
1603378500000|2020-10-22 14:55:00|335.8|334.5|336|334.8|336.5|335.3|335.5|334.3|889
1603378800000|2020-10-22 15:00:00|336.3|335|335.3|334|336.3|335|335.3|334|782
1603379100000|2020-10-22 15:05:00|335.5|334.3|336|334.8|336|334.8|335|333.8|346
1603379400000|2020-10-22 15:10:00|335.8|334.5|336.3|335|336.3|335|335.3|334|777
1603379700000|2020-10-22 15:15:00|336|334.8|336.3|335|336.5|335.3|335.8|334.5|749
1603380000000|2020-10-22 15:20:00|336.5|335.3|336.3|335|337.3|336|336.3|335|218
1603380300000|2020-10-22 15:25:00|336.5|335.3|337|335.8|337|335.8|336.3|335|1417
1603380600000|2020-10-22 15:30:00|336.8|335.5|336.8|335.5|337|335.8|336.5|335.3|4631
1603380900000|2020-10-22 15:35:00|336.5|335.3|336.8|335.5|337|335.5|336.5|335.3|317
1603381200000|2020-10-22 15:40:00|336.5|335.3|336.5|335.3|336.8|335.5|336.3|335|229
1603381500000|2020-10-22 15:45:00|336.8|335.5|336.8|335.5|337|335.8|336.5|335.3|543
1603381800000|2020-10-22 15:50:00|336.5|335.3|336|334.8|337|335.5|336|334.8|1132
1603382100000|2020-10-22 15:55:00|336.3|335|335.8|334.5|336.5|335.3|335.8|334.5|459
1603382400000|2020-10-22 16:00:00|336|334.8|335.8|334.5|336.3|335|335.5|334.3|133
1603382700000|2020-10-22 16:05:00|335.5|334.3|335.5|334.3|335.8|334.5|335.5|334.3|39
1603383000000|2020-10-22 16:10:00|335.3|334|335.3|334|335.5|334.3|335.3|334|375
1603383300000|2020-10-22 16:15:00|335.5|334.3|336|334.8|336|334.8|335.5|334.3|287
1603383600000|2020-10-22 16:20:00|335.8|334.5|335.3|334|335.8|334.5|335.3|334|398
1603383900000|2020-10-22 16:25:00|335|333.8|335.5|334.3|335.5|334.3|335|333.8|70
1603384200000|2020-10-22 16:30:00|335.8|334.5|335|333.8|335.8|334.5|334.8|333.5|84
1603384500000|2020-10-22 16:35:00|334.8|333.5|334.8|333.5|335|333.8|334.5|333.3|67
1603384800000|2020-10-22 16:40:00|334.5|333.3|334.3|333|334.5|333.3|334|332.8|89
1603385100000|2020-10-22 16:45:00|334.5|333.3|335.3|334|335.5|334|334.3|333|122
1603385400000|2020-10-22 16:50:00|335.5|334.3|335.8|334.5|336|334.8|335.5|334.3|71
1603385700000|2020-10-22 16:55:00|336|334.8|336.3|335|336.5|335|335.8|334.8|95
1603386000000|2020-10-22 17:00:00|336.5|335.3|335.5|334.3|336.5|335.3|335.3|334|416
1603386300000|2020-10-22 17:05:00|335.8|334|335.5|334.3|335.8|334.5|334.8|333.5|54
1603386600000|2020-10-22 17:10:00|335.8|334.5|335.5|334.3|336|334.8|335.5|334.3|103
1603386900000|2020-10-22 17:15:00|335.8|334.5|335|333.8|335.8|334.5|335|333.8|113
1603387200000|2020-10-22 17:20:00|335.3|334|335.3|334|335.5|334.3|335.3|333.8|23
1603387500000|2020-10-22 17:25:00|335.5|334.3|335.3|333.8|335.5|334.3|335|333.8|25
1603387800000|2020-10-22 17:30:00|335|334|335|333.8|335.3|334|334.8|333.5|80
1603388100000|2020-10-22 17:35:00|334.8|333.5|334.8|333.5|335|333.8|334.5|333.3|36
1603388400000|2020-10-22 17:40:00|334.5|333.3|335.3|334|335.3|334|334.5|333.3|42
1603388700000|2020-10-22 17:45:00|335|333.8|334.8|333.5|335.3|334|334.8|333.5|37
1603389000000|2020-10-22 17:50:00|335|333.8|335|333.8|335|333.8|334.8|333.5|54
1603389300000|2020-10-22 17:55:00|334.8|333.5|335|333.8|335|333.8|334.8|333.5|82
1603389600000|2020-10-22 18:00:00|334.8|333.5|335|333.8|335.3|334|334.8|333.5|18
1603389900000|2020-10-22 18:05:00|335.3|334|334.5|333.3|335.3|334|334.5|333.3|63
1603390200000|2020-10-22 18:10:00|334.3|333|334.8|333.5|334.8|333.5|334.3|333|51
1603390500000|2020-10-22 18:15:00|335|333.8|335.5|334.3|335.5|334.3|334.8|333.5|36
1603390800000|2020-10-22 18:20:00|335.8|334|335.5|334.3|335.8|334.3|335.3|334|81
1603391100000|2020-10-22 18:25:00|335.3|334|334.8|333.5|335.5|334.3|334.8|333.5|373
1603391400000|2020-10-22 18:30:00|335|333.8|334.8|333.5|335|333.8|334.3|333|235
1603391700000|2020-10-22 18:35:00|335|333.8|334.5|333.3|335|333.8|334.5|333.3|114
1603392000000|2020-10-22 18:40:00|334.8|333.5|334.5|333.3|334.8|333.5|334.5|333.3|17
1603392300000|2020-10-22 18:45:00||333||333.3||333.3||333|0
1603392600000|2020-10-22 18:50:00|334.3|333|334.3|333|334.3|333|334.3|333|5
1603392900000|2020-10-22 18:55:00|334.5|333.3|334.5|333.3|334.5|333.3|334.5|333.3|8
1603393200000|2020-10-22 19:00:00|334.8|333.5|334.8|333.5|334.8|333.5|334.8|333.5|18
1603393500000|2020-10-22 19:05:00|334.5|333.3|334.5|333.3|334.5|333.3|334.5|333.3|9
1603393800000|2020-10-22 19:10:00|334.3|333|334.3|333|334.3|333|334.3|333|108
1603394100000|2020-10-22 19:15:00|334.5|333.3|334.3|333|334.5|333.3|334.3|333|28
1603394400000|2020-10-22 19:20:00|||||||||19
1603394700000|2020-10-22 19:25:00|334|332.8|334|332.8|334|332.8|334|332.8|30
1603395000000|2020-10-22 19:30:00|334.3|333|334.3|333|334.3|333|334.3|333|20
1603395300000|2020-10-22 19:35:00|334.5|333.3|334.3|333|334.5|333.3|334.3|333|40
1603395600000|2020-10-22 19:40:00|334.5|333.3|334.5|333.3|334.5|333.3|334.3|333|24
1603395900000|2020-10-22 19:45:00|334.3|333|334.5|333.3|334.5|333.3|334.3|333|23
1603396200000|2020-10-22 19:50:00|334.8|333.5|334.5|333.3|334.8|333.5|334.3|333|15
1603396500000|2020-10-22 19:55:00|334.3|333|334.3|333|334.3|333|334|332.8|52
1603396800000|2020-10-22 20:00:00|334.5|333.3|334.3|333|334.5|333.3|334.3|333|0
1603397100000|2020-10-22 20:05:00|334|332.8|334.3|333|334.3|333|334|332.8|30
1603397400000|2020-10-22 20:10:00|334.5|333.3|334.5|333.3|334.5|333.3|334.5|333.3|6
1603398000000|2020-10-22 20:20:00|334.3|333|334.5|333.3|334.5|333.3|334.3|333|42
1603398600000|2020-10-22 20:30:00|334.3|333|334.3|333|334.5|333.3|334.3|333|6
1603399500000|2020-10-22 20:45:00|334|332.8|333.3|332|334.5|333|333.3|332|279
1603399800000|2020-10-22 20:50:00|333.5|332.3|333.8|332.5|333.8|332.5|333.5|332.3|6
1603400100000|2020-10-22 20:55:00|334.3|332.3|334|332.5|334.3|332.8|333.8|332.3|178
1603400400000|2020-10-22 21:00:00|334.3|332.3|334.3|332.8|334.3|332.8|334|332.3|1
1603400700000|2020-10-22 21:05:00|334|332.5|333.3|332|334|332.5|333.3|332|2
1603401000000|2020-10-22 21:10:00|333.5||333.8||333.8||333.3||0
1603402500000|2020-10-22 21:35:00||332.3||332.3||332.3||332.3|0
1603402800000|2020-10-22 21:40:00||332||332.3||332.3||332|0
1603403100000|2020-10-22 21:45:00||332||332.3||332.3||332|0
1603403400000|2020-10-22 21:50:00|334|332|334|332.3|334|332.3|334|332|2
1603403700000|2020-10-22 21:55:00||332||332||332.3||332|0
1603414800000|2020-10-23 01:00:00|334.5|333.3|333.5|332.3|334.5|333.3|333.5|332.3|0
1603415100000|2020-10-23 01:05:00|333.8|332|334|332.5|334|332.5|333.5|332|0
1603415400000|2020-10-23 01:10:00|333.8|332.8|334|332.5|334|332.8|333.8|332.5|0
1603415700000|2020-10-23 01:15:00|333.8|332.8|334|332.8|334|332.8|333.8|332.5|0
1603416000000|2020-10-23 01:20:00|334.3|332.5|334|332.8|334.3|332.8|333.8|332.5|4
1603416300000|2020-10-23 01:25:00|334.3|332.5|334|332.8|334.3|332.8|334|332.5|0
1603416600000|2020-10-23 01:30:00|333.8|332.5|334|332.8|334|332.8|333.8|332.5|0
1603416900000|2020-10-23 01:35:00|334.3|332.5|334.3|332.8|334.3|333|334|332.5|0
1603417200000|2020-10-23 01:40:00|334|333|334.3|332.8|334.5|333|334|332.8|0
1603417500000|2020-10-23 01:45:00|334|333|334|332.8|334.3|333|334|332.8|0
1603417800000|2020-10-23 01:50:00|334.3|332.5|334.3|333|334.3|333|334|332.5|2
1603418100000|2020-10-23 01:55:00|334.5||334.3||334.5||334.3||0
1603418400000|2020-10-23 02:00:00|334|332.8|334|332.8|334.3|333|334|332.8|0
1603418700000|2020-10-23 02:05:00|334.3||334||334.3||334||9
1603419000000|2020-10-23 02:10:00|334.3|332.5|334|332.5|334.3|332.8|334|332.5|0
1603419300000|2020-10-23 02:15:00|334.3|332.8|334.3|332.8|334.3|332.8|334|332.8|0
1603419600000|2020-10-23 02:20:00|334|333|334.3|333|334.3|333|334|332.8|0
1603419900000|2020-10-23 02:25:00|334|332.8|334.3|332.8|334.3|333|334|332.8|0
1603420200000|2020-10-23 02:30:00|334.5|333|334.3|333|334.5|333.3|334.3|332.8|0
1603420500000|2020-10-23 02:35:00|334.5|333.3|334.5|333.3|334.8|333.3|334.3|333.3|0
1603420800000|2020-10-23 02:40:00|334.3|333|334.8|333.5|334.8|333.5|334.3|333|2
1603421100000|2020-10-23 02:45:00|334.5|333.3|335|333.8|335|333.8|334.5|333.3|2
1603421400000|2020-10-23 02:50:00|334.8|333.5|335|333.8|335|333.8|334.8|333.5|1
1603421700000|2020-10-23 02:55:00|334.8|333.5|335|333.8|335|333.8|334.8|333.5|2
1603422000000|2020-10-23 03:00:00|335.3|334|335.3|333.8|335.3|334|335|333.8|0
1603422300000|2020-10-23 03:05:00|335|334|335.3|333.8|335.5|334.3|335|333.8|7
1603422600000|2020-10-23 03:10:00|335||335||335.3||335||0
1603422900000|2020-10-23 03:15:00|334.8|333.5|335|333.5|335|333.5|334.8|333.5|0
1603423200000|2020-10-23 03:20:00|334.8||335||335||334.8||0
1603423500000|2020-10-23 03:25:00|334.8||334.8||335||334.8||2
1603423800000|2020-10-23 03:30:00|334.5|333.3|334.5|333.3|334.8|333.5|334.5|333.3|1
1603424100000|2020-10-23 03:35:00|334.3|333|334.5|333|334.5|333.3|334.3|333|3
1603424400000|2020-10-23 03:40:00||333.3||333.3||333.3||333|2
1603424700000|2020-10-23 03:45:00|334.3|333|334.3|333|334.5|333.3|334.3|333|12
1603425000000|2020-10-23 03:50:00|334|332.8|334.3|333|334.3|333|334|332.8|1
1603425300000|2020-10-23 03:55:00|334|332.8|334.3|332.8|334.3|333|334|332.8|0
1603425600000|2020-10-23 04:00:00|334|333|334.3|332.8|334.3|333|334|332.8|0
1603425900000|2020-10-23 04:05:00|334||334||334||334||0
1603426200000|2020-10-23 04:10:00|||||||||1
1603426500000|2020-10-23 04:15:00|333.8|332.5|333.8|332.5|334|332.8|333.8|332.5|1
1603426800000|2020-10-23 04:20:00|||||||||1
1603427100000|2020-10-23 04:25:00|334|332.8|334|332.8|334|332.8|334|332.8|38
1603427400000|2020-10-23 04:30:00||332.5||332.8||332.8||332.5|0
1603427700000|2020-10-23 04:35:00|333.8|332.5|333.8|332.5|333.8|332.5|333.8|332.5|0
1603428300000|2020-10-23 04:45:00|334|332.8|334|332.5|334|332.8|333.8|332.5|4
1603428600000|2020-10-23 04:50:00|333.8|332.8|333.8|332.5|334|332.8|333.8|332.5|0
1603429200000|2020-10-23 05:00:00|333.5|332.3|333.5|332.3|333.5|332.3|333.3|332|13
1603429500000|2020-10-23 05:05:00||332||332.3||332.3||332|0
1603429800000|2020-10-23 05:10:00|333.3|332|333.5|332|333.5|332.3|333.3|332|3
1603430100000|2020-10-23 05:15:00|333.3|332.3|333.3|332|333.5|332.3|333.3|332|1
1603430400000|2020-10-23 05:20:00|333.5|332.3|333.3|332|333.5|332.3|333.3|332|16
1603431000000|2020-10-23 05:30:00|333|331.8|332.8|331.5|333|331.8|332.8|331.5|11
1603431300000|2020-10-23 05:35:00|333|331.8|332.8|331.5|333|331.8|332.8|331.5|0
1603431600000|2020-10-23 05:40:00|333|331.8|333.3|332|333.3|332|332.8|331.8|12
1603431900000|2020-10-23 05:45:00|333|331.8|333|331.8|333.3|332|333|331.8|2
1603432200000|2020-10-23 05:50:00|332.8|331.5|333|331.8|333|331.8|332.8|331.5|4
1603432500000|2020-10-23 05:55:00|332.8|331.5|333|331.5|333|331.8|332.8|331.5|0
1603432800000|2020-10-23 06:00:00|332.8|331.3|332.8|331.5|333|331.5|332.3|331|36
1603433100000|2020-10-23 06:05:00|332.5|331.3|332.5|331.3|332.8|331.5|332.5|331.3|78
1603433400000|2020-10-23 06:10:00|332.3|331|332.5|331|332.5|331|332|330.8|62
1603433700000|2020-10-23 06:15:00|332.3|331.3|332.5|331.3|332.8|331.5|332.3|330.8|49
1603434000000|2020-10-23 06:20:00|||||||||14
1603434300000|2020-10-23 06:25:00|332.3|331|332.3|331|332.3|331|332.3|331|20
1603434600000|2020-10-23 06:30:00|332|330.8|332.3|331|332.3|331|332|330.8|41
1603434900000|2020-10-23 06:35:00|332|330.8|332.3|331|332.3|331|332|330.8|2
1603435200000|2020-10-23 06:40:00|332|330.8|332.3|331|332.3|331|332|330.8|66
1603435500000|2020-10-23 06:45:00|332|330.8|332|330.8|332.3|331|332|330.8|12
1603435800000|2020-10-23 06:50:00|332.3|331|332|330.8|332.3|331|332|330.8|11
1603436100000|2020-10-23 06:55:00|332.3|331|331.8|330.5|332.3|331|331.8|330.5|13
1603436400000|2020-10-23 07:00:00|332|330.8|332.5|331.3|332.8|331.5|332|330.8|91
1603436700000|2020-10-23 07:05:00|332.8|331.5|332.5|331.3|332.8|331.5|332.3|331|87
1603437000000|2020-10-23 07:10:00|332.8|331.5|332.5|331.3|332.8|331.5|332.3|331|32
1603437300000|2020-10-23 07:15:00|332.3|331|332|330.8|332.5|331.3|331.8|330.5|243
1603437600000|2020-10-23 07:20:00|332.3|331|332.3|331|332.5|331.3|332|330.8|68
1603437900000|2020-10-23 07:25:00|332|330.8|332.3|331|332.3|331|332|330.8|35
1603438200000|2020-10-23 07:30:00|332.5|331.3|332|330.8|333.3|332|332|330.8|106
1603438500000|2020-10-23 07:35:00|332.3|331|332.3|330.8|332.5|331.3|331.8|330.5|212
1603438800000|2020-10-23 07:40:00|332|331|331.8|330.5|332.3|331|331.8|330.5|24
1603439100000|2020-10-23 07:45:00|332|330.8|332.3|331|332.3|331|331.8|330.5|85
1603439400000|2020-10-23 07:50:00|332|330.8|332.8|331.5|333|331.8|332|330.8|86
1603439700000|2020-10-23 07:55:00|333|331.8|333.5|332.3|333.5|332.3|333|331.5|135
1603440000000|2020-10-23 08:00:00|333.3|332|333.8|332.5|334|332.5|333.3|332|198
1603440300000|2020-10-23 08:05:00|334|332.8|334.3|333|334.3|333|333.8|332.8|58
1603440600000|2020-10-23 08:10:00|334.5|333.3|334.3|333|334.5|333.3|334.3|332.8|635
1603440900000|2020-10-23 08:15:00|334.5|332.8|333.8|332.5|334.8|333.5|333.8|332.5|399
1603441200000|2020-10-23 08:20:00|334|332.8|333.8|332.5|334.3|332.8|333.8|332.5|180
1603441500000|2020-10-23 08:25:00|333.5|332.3|333.3|332|333.8|332.5|333|331.8|863
1603441800000|2020-10-23 08:30:00|333.5|332.3|333|331.5|333.5|332.3|332.8|331.5|1087
1603442100000|2020-10-23 08:35:00||331.8||331.8||331.8||331.8|508
1603442400000|2020-10-23 08:40:00|333.3|332|333.3|332|333.5|332.3|333|331.8|90
1603442700000|2020-10-23 08:45:00|333|331.8|333.3|332|333.3|332|333|331.8|50
1603443000000|2020-10-23 08:50:00|333.5|332.3|333.3|332|333.5|332.3|333.3|332|32
1603443300000|2020-10-23 08:55:00|333|331.8|333|331.8|333.3|332|332.8|331.5|2275
1603443600000|2020-10-23 09:00:00|333.3|331.5|333.3|332|333.3|332|333|331.5|130
1603443900000|2020-10-23 09:05:00|333|331.8|333.3|332|333.5|332.3|333|331.8|300
1603444200000|2020-10-23 09:10:00||331.8||332||332||331.8|97
1603444500000|2020-10-23 09:15:00|333.5|332.3|334|332.5|334|332.8|333.3|332|170
1603444800000|2020-10-23 09:20:00|333.8|332.8|334.5|333.3|334.5|333.3|333.8|332.5|161
1603445100000|2020-10-23 09:25:00|334.3|333|334.5|333.3|334.8|333.5|334.3|333|394
1603445400000|2020-10-23 09:30:00|334.8|333.5|336|334.8|336.3|335|334.5|333.5|1815
1603445700000|2020-10-23 09:35:00|336.3|335|336.3|335|336.3|335|335.5|334.3|242
1603446000000|2020-10-23 09:40:00|336|334.8|335.8|334.5|336|334.8|335.5|334.3|428
1603446300000|2020-10-23 09:45:00|336|334.8|335.5|334.3|336|334.8|335.5|334.3|203
1603446600000|2020-10-23 09:50:00|335.8|334.5|335.8|334.5|335.8|334.5|335.8|334.5|35
1603446900000|2020-10-23 09:55:00|335.5|334.3|335.3|334|335.5|334.3|335|333.8|1028
1603447200000|2020-10-23 10:00:00|335.5|334.3|335.8|334.5|336|334.8|335.5|334.3|48
1603447500000|2020-10-23 10:05:00|336|334.8|336|334.8|336|334.8|335.5|334.3|579
1603447800000|2020-10-23 10:10:00|336.3|335|336|334.8|336.3|335|335.8|334.5|415
1603448100000|2020-10-23 10:15:00|335.8|334.5|336|334.8|336.3|335|335.8|334.5|35
1603448400000|2020-10-23 10:20:00|336.3|335|336.8|335.5|337.3|336|336.3|334.8|261
1603448700000|2020-10-23 10:25:00|336.5|335.3|336.3|335|336.8|335.5|336.3|335|111
1603449000000|2020-10-23 10:30:00|336.5|335.3|336.5|335.3|336.5|335.3|336.3|335|86
1603449300000|2020-10-23 10:35:00|||||||||130
1603449600000|2020-10-23 10:40:00|||||||||170
1603449900000|2020-10-23 10:45:00|336.3|335|336|334.8|336.5|335|336|334.8|197
1603450200000|2020-10-23 10:50:00|336.3|334.5|336.5|335.3|336.8|335.5|336|334.5|91
1603450500000|2020-10-23 10:55:00|336.3|335|336.3|335|336.3|335.3|336|334.5|30
1603450800000|2020-10-23 11:00:00|336|334.8|335.5|334.3|336|334.8|335.5|334.3|276
1603451100000|2020-10-23 11:05:00|335.8|334.5|336|334.8|336|334.8|335.5|334.5|39
1603451400000|2020-10-23 11:10:00|335.8|334.5|336.5|335.3|336.8|335.3|335.8|334.5|101
1603451700000|2020-10-23 11:15:00|336.8|335.5|336.5|335.3|336.8|335.5|336.3|335|88
1603452000000|2020-10-23 11:20:00|336.3|335|336.5|335.3|336.5|335.3|336|334.8|222
1603452300000|2020-10-23 11:25:00|336.3|335|336.5|335.3|336.5|335.3|336.3|335|85
1603452600000|2020-10-23 11:30:00|336.8|335.5|336.3|335|336.8|335.5|336.3|335|160
1603452900000|2020-10-23 11:35:00|336.5|335.3|336.8|335.5|336.8|335.5|336.3|335.3|61
1603453200000|2020-10-23 11:40:00|337|335.8|337.3|335.8|337.3|335.8|337|335.8|83
1603453500000|2020-10-23 11:45:00|337|336|336.8|335.5|337.3|336|336.8|335.5|27
1603453800000|2020-10-23 11:50:00|337|335.8|337|335.8|337|335.8|336.8|335.5|44
1603454100000|2020-10-23 11:55:00|336.8|335.5|336.8|335.5|337|335.5|336.8|335.5|23
1603454400000|2020-10-23 12:00:00|337|335.8|336.8|335.5|337|335.8|336.5|335.3|3989
1603454700000|2020-10-23 12:05:00|336.5|335.3|337.3|336|337.3|336|336.5|335.3|358
1603455000000|2020-10-23 12:10:00|337|335.8|336.8|335.5|337.5|336.3|336.8|335.5|247
1603455300000|2020-10-23 12:15:00|337|335.8|337|335.8|337|335.8|336.8|335.5|86
1603455600000|2020-10-23 12:20:00|336.8|335.5|336.8|335.3|337|335.8|336.5|335.3|263
1603455900000|2020-10-23 12:25:00|336.5|335.5|336.5|335.3|337|335.8|336.5|335.3|203
1603456200000|2020-10-23 12:30:00|336.8|335.5|336.8|335.5|337|335.8|336.8|335.3|206
1603456500000|2020-10-23 12:35:00|337|335.8|337.5|336.3|337.5|336.3|336.8|335.8|124
1603456800000|2020-10-23 12:40:00|337.3|336|337.3|336|337.5|336.3|337.3|336|334
1603457100000|2020-10-23 12:45:00|337|335.8|336|334.5|337.3|336|335.8|334.5|723
1603457400000|2020-10-23 12:50:00|335.8|334.8|336.8|335.5|336.8|335.5|335.8|334.5|1082
1603457700000|2020-10-23 12:55:00|336.5|335.3|336.5|335.3|336.8|335.5|336|334.8|328
1603458000000|2020-10-23 13:00:00|336.8|335.5|337.3|336|337.5|336.3|336|334.8|339
1603458300000|2020-10-23 13:05:00|337.5|336.3|337.3|335.8|337.5|336.3|336.5|335.3|147
1603458600000|2020-10-23 13:10:00|337|336|336.8|335.5|337.3|336|336.8|335.3|105
1603458900000|2020-10-23 13:15:00|336.5|335.3|337|335.5|337.3|336|336.5|335|188
1603459200000|2020-10-23 13:20:00|336.8|335.3|336.5|335.3|337|335.3|336.3|335|379
1603459500000|2020-10-23 13:25:00|336.3|335|336.8|335.5|337|335.8|336.3|335|268
1603459800000|2020-10-23 13:30:00|337|335.8|335.8|334.5|337|335.8|335.8|334.5|239
1603460100000|2020-10-23 13:35:00|336|334.8|336.3|335|336.3|335|335.5|334.3|151
1603460400000|2020-10-23 13:40:00|336|334.8|335.8|334.5|336|334.8|335.8|334.3|72
1603460700000|2020-10-23 13:45:00|335.5|334.3|335.3|334|335.8|334.5|335|333.8|731
1603461000000|2020-10-23 13:50:00|335|333.8|335.5|334.3|335.5|334.3|335|333.8|2172
1603461300000|2020-10-23 13:55:00|335.3|334|335.3|333.8|335.5|334.3|335|333.8|194
1603461600000|2020-10-23 14:00:00|335|333.5|334.8|333.5|335.3|334|334.5|333.3|89
1603461900000|2020-10-23 14:05:00|335|333.3|334.5|333|335|333.8|334.3|333|100
1603462200000|2020-10-23 14:10:00|334.8|333.3|335|333.8|335.8|334.3|334.3|333|165
1603462500000|2020-10-23 14:15:00|334.8|333.5|334.8|333.5|335|333.8|334.5|333.3|136
1603462800000|2020-10-23 14:20:00|335|333.8|334.5|333.3|335|333.8|334.3|333|238
1603463100000|2020-10-23 14:25:00|334.8|333.5|334.8|333.5|335|333.8|334.5|333.3|123
1603463400000|2020-10-23 14:30:00|334.5|333.3|334.8|333.5|335|333.8|334.5|333.3|170
1603463700000|2020-10-23 14:35:00|335|333.8|334.8|333.5|335|333.8|334.3|333|3286
1603464000000|2020-10-23 14:40:00|335|333.8|334.8|333.5|335.8|334.5|334.5|333.3|595
1603464300000|2020-10-23 14:45:00|334.5|333.3|333.8|332.5|335|333.8|333.8|332.5|1635
1603464600000|2020-10-23 14:50:00|334|332.8|333.3|332|334|332.8|333.3|332|220
1603464900000|2020-10-23 14:55:00|333.5|332.3|333.3|332|333.5|332.3|333.3|332|1182
1603465200000|2020-10-23 15:00:00|333.5|332.3|334|332.8|334|332.8|333.3|332|620
1603465500000|2020-10-23 15:05:00|333.8|332.5|334.5|333.3|334.8|333.5|333.8|332.5|333
1603465800000|2020-10-23 15:10:00|334.8|333.5|335.3|334|335.3|334|334|332.8|198
1603466100000|2020-10-23 15:15:00|335.5|334.3|335.3|334|335.5|334.3|334.8|333.5|1226
1603466400000|2020-10-23 15:20:00|335|333.8|335|333.8|335.3|334|334.5|333.3|333
1603466700000|2020-10-23 15:25:00|335.3|333.5|335.5|334.3|335.8|334.5|334.8|333.5|863
1603467000000|2020-10-23 15:30:00|335.3|334|335.3|334|335.5|334.3|335|333.8|312
1603467300000|2020-10-23 15:35:00|335|333.8|334.8|333.5|335.3|334|334.5|333.3|149
1603467600000|2020-10-23 15:40:00|334.5|333.3|332.5|331.3|334.8|333.5|332.5|331.3|618
1603467900000|2020-10-23 15:45:00|332.3|331|332|330.8|332.3|331|331|329.8|1515
1603468200000|2020-10-23 15:50:00|332.3|331|333.3|332|333.3|332|332.3|331|1329
1603468500000|2020-10-23 15:55:00|333.5|332.3|333|331.8|333.8|332.5|332.5|331.3|529
1603468800000|2020-10-23 16:00:00|332.8|331.5|333|331.8|333.5|332.3|332.8|331.5|59
1603469100000|2020-10-23 16:05:00|333.3|332|333|331.8|333.8|332.3|333|331.8|172
1603469400000|2020-10-23 16:10:00|332.8|331.5|332.3|331|333|331.8|332.3|331|312
1603469700000|2020-10-23 16:15:00|332|330.8|331|329.8|332.3|331|331|329.8|178
1603470000000|2020-10-23 16:20:00|330.8|329.5|331.5|330.3|331.5|330.3|330.3|329|641
1603470300000|2020-10-23 16:25:00|331.8|330.5|331.8|330.5|332|330.8|331.5|330.3|580
1603470600000|2020-10-23 16:30:00|332|330.8|332|330.8|332.3|331|331.5|330.3|212
1603470900000|2020-10-23 16:35:00|332.3|331|332|330.8|332.3|331|331.8|330.5|155
1603471200000|2020-10-23 16:40:00|332.3|331|332.3|331|332.5|331.3|331.8|330.5|190
1603471500000|2020-10-23 16:45:00|332|330.8|332.3|331|332.5|331.3|331.8|330.5|41
1603471800000|2020-10-23 16:50:00|332|330.8|332.5|331.3|332.5|331.3|332|330.8|47
1603472100000|2020-10-23 16:55:00|332.8|331.5|332|330.8|332.8|331.5|331.8|330.5|48
1603472400000|2020-10-23 17:00:00|331.8|330.5|332.5|331|332.5|331.3|331.8|330.5|47
1603472700000|2020-10-23 17:05:00|332.3|331.3|332.5|331|332.5|331.3|332.3|331|126
1603473000000|2020-10-23 17:10:00|332.3|331.3|331.5|330.3|332.3|331.3|331.5|330.3|48
1603473300000|2020-10-23 17:15:00|331.8|330.5|330|328.8|331.8|330.5|329.8|328.5|234
1603473600000|2020-10-23 17:20:00|330.3|328.5|331.3|329.8|331.3|330|329.8|328.5|47
1603473900000|2020-10-23 17:25:00|331|330|331|329.8|331.5|330.3|331|329.8|61
1603474200000|2020-10-23 17:30:00|330.8|329.5|330.8|329.5|331|329.5|330.5|329.3|94
1603474500000|2020-10-23 17:35:00|330.5|329.3|330.5|329.3|331.3|330|330.5|329.3|57
1603474800000|2020-10-23 17:40:00|330.8|329.5|330.8|329.5|331|329.5|330.3|329|215
1603475100000|2020-10-23 17:45:00|330.5|329.3|330.5|329.3|331|329.8|330.5|329.3|327
1603475400000|2020-10-23 17:50:00|330.8|329.5|330.8|329.5|331|329.8|330.5|329.3|156
1603475700000|2020-10-23 17:55:00|330.5|329.3|330.5|329.3|330.8|329.5|330.5|329.3|84
1603476000000|2020-10-23 18:00:00|330.8|329.5|331|329.8|331.3|330|330.5|329|197
1603476300000|2020-10-23 18:05:00|331.3|330|331.8|330.3|331.8|330.5|331|329.8|35
1603476600000|2020-10-23 18:10:00|331.5|330.5|331.3|330|331.5|330.5|331.3|330|16
1603476900000|2020-10-23 18:15:00|331.5|329.8|331.8|330.5|332|330.8|331|329.8|22
1603477200000|2020-10-23 18:20:00|332|330.8|331.8|330.5|332|330.8|331.5|330.3|39
1603477500000|2020-10-23 18:25:00|332|330.8|332|330.8|333|331.8|331.8|330.5|283
1603477800000|2020-10-23 18:30:00|331.8|330.5|332|330.8|332|330.8|331.5|330.3|82
1603478100000|2020-10-23 18:35:00|331.8|330.5|331.8|330.5|332|330.8|331.8|330.5|23
1603478400000|2020-10-23 18:40:00|332|330.3|331.5|330.3|332|330.5|331.5|330.3|21
1603478700000|2020-10-23 18:45:00|331.8|330.5|332|330.8|332|330.8|331.8|330.3|1
1603479000000|2020-10-23 18:50:00|331.8|330.5|331.8|330.5|331.8|330.8|331.8|330.5|12
1603479300000|2020-10-23 18:55:00|331.5|330.3|331.5|330.3|331.8|330.5|331.5|330.3|7
1603479600000|2020-10-23 19:00:00|331.8|330|331.8|330.5|331.8|330.5|331.5|330|45
1603479900000|2020-10-23 19:05:00|||||||||4
1603480200000|2020-10-23 19:10:00|332|330.8|332|330.8|332|330.8|332|330.5|6
1603480500000|2020-10-23 19:15:00||330.5||330.8||330.8||330.5|33
1603480800000|2020-10-23 19:20:00|331.8|330.5|331.8|330.5|332|330.8|331.8|330.5|7
1603481100000|2020-10-23 19:25:00|332||331.8||332||331.8||8
1603481400000|2020-10-23 19:30:00|332||331.8||332||331.8||18
1603481700000|2020-10-23 19:35:00|331.5|330.3|331.3|329.8|331.8|330.3|331.3|329.8|15
1603482000000|2020-10-23 19:40:00|331|330|331.3|330|331.3|330|331|329.8|5
1603482300000|2020-10-23 19:45:00|331.5|330.3|331.3|330|331.5|330.3|331.3|330|31
1603482600000|2020-10-23 19:50:00|331.5|330.3|331.5|330.3|331.5|330.3|331.3|330|7
1603482900000|2020-10-23 19:55:00|331.8|330.5|331.8|330.5|332|330.8|331.8|330.5|250
1603483200000|2020-10-23 20:00:00|331.5|330.3|331.5|330.3|331.8|330.5|331.5|330.3|134
1603483500000|2020-10-23 20:05:00|331.8|330.5|331.8|330.5|331.8|330.5|331.5|330.3|5
1603484100000|2020-10-23 20:15:00|332|330.3|331.8|330.5|332|330.8|331.8|330.3|35
1603484700000|2020-10-23 20:25:00|332|330.8|331.8|330.5|332|330.8|331.8|330.5|75
1603485000000|2020-10-23 20:30:00|332|330.8|332|330.8|332|330.8|332|330.8|1612
1603485300000|2020-10-23 20:35:00|331.8|330.5|331.8|330.5|332|330.8|331.8|330.5|43
1603485600000|2020-10-23 20:40:00||330.3||330.3||330.5||330.3|5
1603485900000|2020-10-23 20:45:00|332|330.8|331.3|330|332|330.8|331.3|330|103
1603486200000|2020-10-23 20:50:00|331.5|330.3|331.5|330.3|331.5|330.3|331.3|330|3
1603486500000|2020-10-23 20:55:00|331.8|330|331.5|330.3|331.8|330.5|331.3|330|37
1603677600000|2020-10-26 02:00:00|327.8|326.5|328|326.5|328|326.5|327.8|326.5|2
1603677900000|2020-10-26 02:05:00|327.8|326.8|327.8|326.5|328|326.8|327.5|326.3|0
1603678200000|2020-10-26 02:10:00|327.5|326.3|327|325.8|327.8|326.3|327|325.8|20
1603678500000|2020-10-26 02:15:00|327.3|326|327.3|325.8|327.3|326|327|325.8|11
1603678800000|2020-10-26 02:20:00|327|326|327.5|326.3|327.5|326.3|327|325.8|8
1603679100000|2020-10-26 02:25:00|327.8|326.5|327.8|326.3|327.8|326.5|327.5|326.3|33
1603679400000|2020-10-26 02:30:00|327.5|326.5|327.8|326.5|327.8|326.5|327.5|326.3|0
1603679700000|2020-10-26 02:35:00|328|326.8|328|326.8|328.3|327|327.8|326.5|38
1603680000000|2020-10-26 02:40:00|327.8|326.5|328|326.5|328|326.8|327.8|326.5|21
1603680300000|2020-10-26 02:45:00|327.8|326.8|327.8|326.5|328|326.8|327.5|326.3|21
1603680600000|2020-10-26 02:50:00|327.5|326.3|327.5|326.3|327.8|326.5|327.5|326.3|2
1603680900000|2020-10-26 02:55:00|327.8|326.5|327.5|326.3|327.8|326.5|327.5|326|8
1603681200000|2020-10-26 03:00:00|327.3|326|327.3|326|327.5|326.3|327.3|326|301
1603681500000|2020-10-26 03:05:00|327.5|326.3|327.5|326.3|327.5|326.3|327.3|326|108
1603681800000|2020-10-26 03:10:00||326||326.3||326.3||326|0
1603682100000|2020-10-26 03:15:00|327.3|326|327.5|326|327.5|326.3|327.3|326|5
1603682400000|2020-10-26 03:20:00|327.3|326.3|327|325.8|327.5|326.3|327|325.8|2
1603682700000|2020-10-26 03:25:00|327.3|326|327.3|325.8|327.3|326|327|325.8|9
1603683000000|2020-10-26 03:30:00|327|326|327.3|326|327.3|326|327|325.8|4
1603683300000|2020-10-26 03:35:00|327|325.8|327.3|325.8|327.3|326|327|325.8|0
1603683600000|2020-10-26 03:40:00||326||326||326||325.8|0
1603683900000|2020-10-26 03:45:00||325.8||326||326||325.8|0
1603684200000|2020-10-26 03:50:00||325.8||326||326||325.8|0
1603684500000|2020-10-26 03:55:00|327|325.8|327|325.8|327.3|326|327|325.8|9
1603685400000|2020-10-26 04:10:00|||||||||1
1603685700000|2020-10-26 04:15:00|||||||||2
1603686000000|2020-10-26 04:20:00|327.3|326|327|325.8|327.3|326|327|325.8|6
1603686600000|2020-10-26 04:30:00|326.8|325.5|326.8|325.5|327|325.8|326.8|325.5|4
1603686900000|2020-10-26 04:35:00|||||||||1
1603687200000|2020-10-26 04:40:00|||||||||4
1603687500000|2020-10-26 04:45:00|||||||||1
1603687800000|2020-10-26 04:50:00|327|325.8|327|325.8|327|325.8|327|325.8|32
1603688100000|2020-10-26 04:55:00|326.8|325.5|326.8|325.5|327|325.5|326.8|325.5|6
1603688400000|2020-10-26 05:00:00|||||||||101
1603688700000|2020-10-26 05:05:00|327|325.8|326.8|325.5|327|325.8|326.8|325.5|22
1603689000000|2020-10-26 05:10:00|327|325.8|326.8|325.5|327|325.8|326.8|325.5|6
1603689300000|2020-10-26 05:15:00|327|325.8|326.8|325.5|327|325.8|326.8|325.5|4
1603689600000|2020-10-26 05:20:00|327|325.8|327|325.8|327|325.8|327|325.8|8
1603689900000|2020-10-26 05:25:00|327.3||327||327.3||327||6
1603690200000|2020-10-26 05:30:00|327.3|326|327|325.8|327.3|326|327|325.8|11
1603690500000|2020-10-26 05:35:00|326.8|325.5|326.8|325.5|326.8|325.5|326.8|325.5|4
1603690800000|2020-10-26 05:40:00|||||||||59
1603691100000|2020-10-26 05:45:00|326.5|325.3|326.5|325.3|326.5|325.3|326.5|325.3|78
1603691400000|2020-10-26 05:50:00|326.8||326.5||326.8||326.5||13
1603691700000|2020-10-26 05:55:00|326.3|325|326.3|325|326.3|325|326.3|325|12
1603692000000|2020-10-26 06:00:00|326|324.8|326|324.8|326.3|325|326|324.8|88
1603692300000|2020-10-26 06:05:00|326.3|325|326.3|325|326.3|325|326.3|325|10
1603692600000|2020-10-26 06:10:00|326|324.8|326.3|324.8|326.3|325|326|324.8|22
1603692900000|2020-10-26 06:15:00|326|325|326|324.8|326.3|325|326|324.8|26
1603693200000|2020-10-26 06:20:00|325.8|324.5|326|324.8|326|324.8|325.8|324.5|105
1603693500000|2020-10-26 06:25:00||324.5||324.8||324.8||324.5|69
1603693800000|2020-10-26 06:30:00|||||||||12
1603694100000|2020-10-26 06:35:00|||||||||20
1603694400000|2020-10-26 06:40:00|325.8|324.5|326|324.8|326|324.8|325.8|324.5|28
1603694700000|2020-10-26 06:45:00|325.8|324.5|326|324.8|326.3|325|325.8|324.5|73
1603695000000|2020-10-26 06:50:00|326.3|324.5|325.8|324.5|326.3|324.5|325.8|324.5|59
1603695300000|2020-10-26 06:55:00|||||||||71
1603695600000|2020-10-26 07:00:00|326|324.8|325.8|324.5|326|324.8|325.8|324.5|63
1603695900000|2020-10-26 07:05:00|325.5|324.3|325|323.8|325.5|324.3|325|323.8|297
1603696200000|2020-10-26 07:10:00|324.8|323.5|325|323.8|325|323.8|324.8|323.5|32
1603696500000|2020-10-26 07:15:00|324.8|323.5|324.8|323.5|325|323.8|324.8|323.5|821
1603696800000|2020-10-26 07:20:00|324.5|323.3|323.8|322.5|324.8|323.5|323.8|322.5|197
1603697100000|2020-10-26 07:25:00|323.5|322.3|323.3|322|323.8|322.5|323|321.8|139
1603697400000|2020-10-26 07:30:00|323|321.8|324|322.8|324|322.8|323|321.8|242
1603697700000|2020-10-26 07:35:00|323.8|322.5|323.8|322.5|324.3|322.8|323.8|322.5|95
1603698000000|2020-10-26 07:40:00|323.5|322.3|323.3|321.8|323.8|322.3|323|321.8|129
1603698300000|2020-10-26 07:45:00|323|322|322.3|321|323.5|322.3|322.3|321|432
1603698600000|2020-10-26 07:50:00|322|320.8|320.5|319.3|322.3|321|320.5|319.3|3180
1603698900000|2020-10-26 07:55:00|320.3|319|321.8|320.5|321.8|320.5|320.3|319|1109
1603699200000|2020-10-26 08:00:00|321.5|320.3|320|318.8|321.8|320.3|319.5|318.3|1506
1603699500000|2020-10-26 08:05:00|320.3|319|320.3|319|320.8|319.5|320|318.8|181
1603699800000|2020-10-26 08:10:00|320|318.8|320.3|319|320.3|319|319.3|318|383
1603700100000|2020-10-26 08:15:00|320|318.8|320.3|319|320.3|319|319.8|318.5|307
1603700400000|2020-10-26 08:20:00|320|318.8|320.3|319|320.3|319|319.8|318.5|51
1603700700000|2020-10-26 08:25:00|320|318.8|320.3|319|320.8|319.5|320|318.8|613
1603701000000|2020-10-26 08:30:00|320|318.8|320.8|319.3|320.8|319.5|319.8|318.5|1082
1603701300000|2020-10-26 08:35:00|320.5|319.5|321|319.5|321|319.5|320.5|319.3|550
1603701600000|2020-10-26 08:40:00|320.8|319.8|321.5|320.3|321.5|320.3|320.8|319.8|151
1603701900000|2020-10-26 08:45:00|321.8|320.5|321.3|320|321.8|320.5|321|319.8|93
1603702200000|2020-10-26 08:50:00|321|319.8|320.8|319.5|321|320|320.8|319.5|493
1603702500000|2020-10-26 08:55:00|321|319.8|321.3|320|321.5|320.3|320.8|319.5|815
1603702800000|2020-10-26 09:00:00|321|319.8|321.5|320.3|321.8|320.5|321|319.8|253
1603703100000|2020-10-26 09:05:00|321.8|320.5|322|320.8|322.3|321|321.8|320.5|659
1603703400000|2020-10-26 09:10:00|322.3|321|322.3|321|322.3|321|321.8|320.5|231
1603703700000|2020-10-26 09:15:00|322.5|321.3|322|320.8|322.5|321.3|321.8|320.5|324
1603704000000|2020-10-26 09:20:00|321.8|320.5|321|319.8|322.5|321.3|320.8|319.5|255
1603704300000|2020-10-26 09:25:00|321.3|320|321.8|320.5|322.3|321|321|319.8|138
1603704600000|2020-10-26 09:30:00|322|320.8|321.5|320.3|322|320.8|321.3|320|100
1603704900000|2020-10-26 09:35:00|321.8|320.5|321.8|320.5|322.5|321.3|321.5|320|66
1603705200000|2020-10-26 09:40:00|322|320.3|322.5|321.3|322.5|321.3|321.5|320.3|496
1603705500000|2020-10-26 09:45:00|322.3|321|321.5|320.3|322.5|321.3|321.3|320|246
1603705800000|2020-10-26 09:50:00|321.3|320|322|320.8|322.3|320.8|321|319.8|77
1603706100000|2020-10-26 09:55:00|322.3|321|321.8|320.5|322.5|321.3|321.8|320.5|556
1603706400000|2020-10-26 10:00:00|321.5|320.3|321.5|320|321.8|320.5|321.3|320|201
1603706700000|2020-10-26 10:05:00|321.3|320.3|321.8|320.5|321.8|320.5|321|319.8|147
1603707000000|2020-10-26 10:10:00|321.5|320.3|322.5|321|322.8|321.5|321.5|320|312
1603707300000|2020-10-26 10:15:00|322.8|321.3|322.5|321.3|322.8|321.5|322|320.8|121
1603707600000|2020-10-26 10:20:00|322.8|321.5|322.8|321.5|323|321.8|322.3|321|187
1603707900000|2020-10-26 10:25:00|323|321.8|323|321.8|323.3|321.8|322.8|321.5|135
1603708200000|2020-10-26 10:30:00|322.8|321.5|323.3|322|323.3|322|322.8|321.5|179
1603708500000|2020-10-26 10:35:00|323|321.8|324|322.8|324|322.8|323|321.8|324
1603708800000|2020-10-26 10:40:00|324.3|322.5|324.3|323|324.8|323.5|324.3|322.5|311
1603709100000|2020-10-26 10:45:00|324.5|323.3|324.3|323|324.5|323.3|323.8|322.5|379
1603709400000|2020-10-26 10:50:00|324.5|323.3|324.8|323.5|325.5|324.3|324.5|323|665
1603709700000|2020-10-26 10:55:00|324.5|323.3|324.5|323|324.8|323.5|324.3|323|534
1603710000000|2020-10-26 11:00:00|324.8|323.3|324|322.8|324.8|323.5|324|322.8|196
1603710300000|2020-10-26 11:05:00|324.3|323|324|322.8|324.3|323|324|322.8|197
1603710600000|2020-10-26 11:10:00|324.3|323|324.3|323|324.5|323.3|324|322.8|158
1603710900000|2020-10-26 11:15:00|324|322.8|323.8|322.5|324.3|323|323.8|322.5|132
1603711200000|2020-10-26 11:20:00|324|322.8|323.3|322|324|322.8|323.3|322|25
1603711500000|2020-10-26 11:25:00|323.5|321.8|323|321.8|323.5|322|322.8|321.5|180
1603711800000|2020-10-26 11:30:00|322.8|321.5|322.8|321.5|323|321.8|322.5|321.3|164
1603712100000|2020-10-26 11:35:00|||||||||123
1603712400000|2020-10-26 11:40:00|322.5|321.3|322|320.8|322.5|321.3|322|320.8|106
1603712700000|2020-10-26 11:45:00|322.3|321|322.5|321.3|322.8|321.5|322|320.8|73
1603713000000|2020-10-26 11:50:00|322.8|321.5|322|320.8|322.8|321.5|322|320.8|90
1603713300000|2020-10-26 11:55:00|322.3|321|321.8|320.5|322.3|321|321.8|320.5|303
1603713600000|2020-10-26 12:00:00|322|320.8|321.8|320.5|322.5|321.3|321.8|320.5|72
1603713900000|2020-10-26 12:05:00|322|320.8|322.3|321|322.5|321.3|322|320.5|26
1603714200000|2020-10-26 12:10:00|322|320.8|321.5|320.3|322|321|321.3|320|92
1603714500000|2020-10-26 12:15:00|321.3|320|322|320.8|322|320.8|321|319.5|91
1603714800000|2020-10-26 12:20:00|321.8|320.5|322|320.8|322.3|321|321.8|320.5|47
1603715100000|2020-10-26 12:25:00|321.8|320.5|322.5|321.3|322.5|321.3|321.8|320.5|54
1603715400000|2020-10-26 12:30:00|322.3|321|322.8|321.3|322.8|321.5|322.3|321|80
1603715700000|2020-10-26 12:35:00|322.5|321.5|322.5|321.3|322.8|321.5|322.3|321|41
1603716000000|2020-10-26 12:40:00|322.8|321.5|321.8|320.5|322.8|321.5|321.5|320.3|90
1603716300000|2020-10-26 12:45:00|322|320.8|321.8|320.5|322.3|321|321.8|320.5|152
1603716600000|2020-10-26 12:50:00|321.5|320.3|321.8|320.3|321.8|320.5|321.3|320|483
1603716900000|2020-10-26 12:55:00|321.5|320.5|322|320.8|322.3|321|321.5|320.3|1308
1603717200000|2020-10-26 13:00:00|322.3|320.5|322.3|321|322.5|321.3|321|319.8|1833
1603717500000|2020-10-26 13:05:00|322|320.8|322.3|321|323.3|322|322|320.8|846
1603717800000|2020-10-26 13:10:00|322|320.8|323.8|322.5|323.8|322.5|322|320.8|270
1603718100000|2020-10-26 13:15:00|323.5|322.3|324|322.8|324.5|323.3|323.3|322|235
1603718400000|2020-10-26 13:20:00|324.3|323|323.3|322|324.3|323|323.3|322|90
1603718700000|2020-10-26 13:25:00|323|321.8|323.3|322|323.5|322|322.5|321.3|77
1603719000000|2020-10-26 13:30:00|323|321.8|323.8|322.5|324.3|322.8|323|321.8|130
1603719300000|2020-10-26 13:35:00|323.5|322.3|323|321.5|323.8|322.5|322.8|321.5|84
1603719600000|2020-10-26 13:40:00|323.3|321.8|321.8|320.5|323.3|321.8|321.8|320.5|118
1603719900000|2020-10-26 13:45:00|322|320.8|321.8|320.5|322|320.8|321.3|320|72
1603720200000|2020-10-26 13:50:00|321.5|320.3|322|320.8|322.3|321|321.5|320.3|65
1603720500000|2020-10-26 13:55:00|322.3|321|322.5|321.3|322.5|321.3|322|320.8|56
1603720800000|2020-10-26 14:00:00|322.3|321|322.5|321|322.5|321.3|321.8|320.5|116
1603721100000|2020-10-26 14:05:00|322.3|321.3|322.8|321.3|322.8|321.5|322|320.8|98
1603721400000|2020-10-26 14:10:00|322.5|321.5|321.5|320.3|322.5|321.5|321.5|320.3|142
1603721700000|2020-10-26 14:15:00|321.8|320.5|321.3|320|322|320.8|321|319.5|135
1603722000000|2020-10-26 14:20:00|321|319.8|321.5|320.3|321.8|320.5|321|319.8|201
1603722300000|2020-10-26 14:25:00|321.3|320|320.5|319.3|321.5|320|320.3|319|678
1603722600000|2020-10-26 14:30:00|320.3|319|319.5|318.3|320.3|319|319.3|318|915
1603722900000|2020-10-26 14:35:00|319.3|318|320.3|319|320.3|319|319|317.8|334
1603723200000|2020-10-26 14:40:00|320|318.8|321.5|320.3|321.5|320.3|320|318.8|170
1603723500000|2020-10-26 14:45:00|321.8|320|320.8|319.5|322|320.8|320.5|319.3|388
1603723800000|2020-10-26 14:50:00|320.5|319.3|320.3|319|320.5|319.3|320|318.8|394
1603724100000|2020-10-26 14:55:00|320|318.8|320.3|319|320.3|319|320|318.8|166
1603724400000|2020-10-26 15:00:00|320|318.8|319.5|318.3|320.3|319|319.3|318|1239
1603724700000|2020-10-26 15:05:00|319.3|318|319|317.8|319.8|318.5|318.8|317.5|397
1603725000000|2020-10-26 15:10:00|319.3|318|319.5|318.3|319.5|318.3|319|317.8|306
1603725300000|2020-10-26 15:15:00|319.8|318.5|319.5|318|319.8|318.5|318.8|317.5|588
1603725600000|2020-10-26 15:20:00|319.3|318.3|320.3|319|320.3|319|319.3|317.8|307
1603725900000|2020-10-26 15:25:00|320|318.8|320.3|319|320.3|319|319.5|318.3|588
1603726200000|2020-10-26 15:30:00|320|318.8|320|318.8|320.5|319.3|319.5|318.3|254
1603726500000|2020-10-26 15:35:00|320.3|319|320.3|319|320.8|319.5|320|318.8|404
1603726800000|2020-10-26 15:40:00|320.5|319.3|320.5|319.3|320.5|319.3|320|318.8|208
1603727100000|2020-10-26 15:45:00|320.8|319.5|320.8|319.5|321|319.8|320.5|319.3|637
1603727400000|2020-10-26 15:50:00|320.5|319.3|321|319.8|321.5|320.3|320.5|319.3|1518
1603727700000|2020-10-26 15:55:00|321.3|320|320.8|319.5|322|320.8|320.8|319.5|326
1603728000000|2020-10-26 16:00:00|321|319.8|321.3|320|321.5|320.3|320.5|319.3|136
1603728300000|2020-10-26 16:05:00|321.5|320.3|320.5|319.3|321.5|320.3|320.5|319.3|158
1603728600000|2020-10-26 16:10:00|320.3|319|320.3|319|320.5|319.3|320|318.8|129
1603728900000|2020-10-26 16:15:00|320.5|319.3|320.3|319|320.5|319.3|320|318.8|170
1603729200000|2020-10-26 16:20:00|320|318.8|321|319.5|321|319.5|320|318.8|296
1603729500000|2020-10-26 16:25:00|320.8|319.8|321|319.8|321.3|320|320.5|319.3|4125
1603729800000|2020-10-26 16:30:00|320.8|319.5|321|319.8|321|319.8|320.5|319.3|3057
1603730100000|2020-10-26 16:35:00|320.8|319.5|320.8|319.5|321|319.8|320.5|319.3|1272
1603730400000|2020-10-26 16:40:00|321|319.8|320.5|319.3|321|319.8|320.3|319|187
1603730700000|2020-10-26 16:45:00|320.8|319.5|320.5|319.3|321|319.8|320.3|319|105
1603731000000|2020-10-26 16:50:00|320.8|319.5|320.5|319.3|320.8|319.5|320.3|319|135
1603731300000|2020-10-26 16:55:00|320.3|319|320.3|319|320.5|319.3|320|318.8|250
1603731600000|2020-10-26 17:00:00|320.5|319.3|320.8|319.5|321|319.8|320.3|319|106
1603731900000|2020-10-26 17:05:00|320.5|319.3|321.3|320|321.5|320|320.5|319.3|325
1603732200000|2020-10-26 17:10:00|321.5|320.3|321.8|320.5|322|320.8|321.3|320|177
1603732500000|2020-10-26 17:15:00|321.5|320.3|321.5|320|321.8|320.5|321.3|320|47
1603732800000|2020-10-26 17:20:00|321.8|320.3|320.5|319|321.8|320.3|320.5|319|13
1603733100000|2020-10-26 17:25:00|320.3|319.3|320.3|319|320.5|319.3|320.3|318.8|36
1603733400000|2020-10-26 17:30:00|320|318.8|319.5|318.3|320.3|319|319.3|318|63
1603733700000|2020-10-26 17:35:00|319.3|318|320|318.8|320|318.8|319.3|318|39
1603734000000|2020-10-26 17:40:00|320.3|319|319.8|318.5|320.3|319|319.8|318.5|10
1603734300000|2020-10-26 17:45:00|320|318.8|320.5|319.3|320.5|319.3|319.8|318.5|61
1603734600000|2020-10-26 17:50:00|320.3|319|320.5|319.3|320.5|319.3|320|318.8|793
1603734900000|2020-10-26 17:55:00|320.3|319|320.3|319|320.5|319.3|320|318.8|43
1603735200000|2020-10-26 18:00:00|320|318.8|320.3|319|320.3|319|320|318.5|11
1603735500000|2020-10-26 18:05:00|320.5|319.3|320.3|319|320.8|319.5|320.3|319|33
1603735800000|2020-10-26 18:10:00|320|318.8|320|318.8|320|319|319.8|318.5|305
1603736100000|2020-10-26 18:15:00|320.3|318.5|320.5|319.3|320.8|319.3|320|318.5|11
1603736400000|2020-10-26 18:20:00|320.3|319|320.5|319|320.8|319.3|320.3|319|23
1603736700000|2020-10-26 18:25:00|320.3|319.3|321.3|320|321.8|320.5|320.3|319.3|197
1603737000000|2020-10-26 18:30:00|321.5|320.3|321.3|320|321.5|320.3|321.3|320|89
1603737300000|2020-10-26 18:35:00|321|319.8|321.5|320.3|321.5|320.3|321|319.8|56
1603737600000|2020-10-26 18:40:00|321.8|320.5|322|320.8|322|320.8|321.8|320.5|13
1603737900000|2020-10-26 18:45:00|321.8|320.5|321.5|320.3|322|320.5|321.5|320.3|32
1603738200000|2020-10-26 18:50:00|321.8|320.5|322|320.8|322.3|321|321.8|320.5|58
1603738500000|2020-10-26 18:55:00|321.8|320.5|322|320.8|322|320.8|321.8|320.5|2
1603738800000|2020-10-26 19:00:00|322.3|320.5|321.8|320.5|322.3|321|321.8|320.5|36
1603739100000|2020-10-26 19:05:00|322|320.3|321.3|320|322|320.5|321.3|319.8|265
1603739400000|2020-10-26 19:10:00|321.5|320.3|321|319.5|321.5|320.3|320.8|319.5|33
1603739700000|2020-10-26 19:15:00|321.3|319.8|321|319.8|321.3|320|320.8|319.5|6
1603740000000|2020-10-26 19:20:00|321.3|320|321.3|320|321.5|320.3|321|319.8|17
1603740300000|2020-10-26 19:25:00|321.5|320.3|321.5|320.3|321.5|320.3|321.3|320|3
1603740600000|2020-10-26 19:30:00|321.3|320|321.3|320|321.5|320.3|321.3|320|0
1603740900000|2020-10-26 19:35:00|321|319.8|321|319.8|321.3|320|321|319.8|10
1603741200000|2020-10-26 19:40:00|321.3|320|321.3|320|321.5|320.3|321.3|320|47
1603741500000|2020-10-26 19:45:00|321.5|319.8|321.3|320|321.5|320|321|319.8|27
1603741800000|2020-10-26 19:50:00|321|319.8|321.5|320.3|321.5|320.3|321|319.8|35
1603742100000|2020-10-26 19:55:00|321.8|320.5|321.5|320.3|321.8|320.5|321.5|320.3|8
1603742400000|2020-10-26 20:00:00|321.8|320.5|321.8|320.5|321.8|320.5|321.8|320.5|7
1603743000000|2020-10-26 20:10:00|321.5|320.3|321.8|320.5|321.8|320.5|321.5|320.3|23
1603743300000|2020-10-26 20:15:00|321.5|320.3|321.8|320.5|321.8|320.5|321.5|320.3|3
1603743600000|2020-10-26 20:20:00|321.5|320.3|321.8|320.3|321.8|320.3|321.5|320.3|7
1603743900000|2020-10-26 20:25:00|321.5||321.5||321.8||321.5||6
1603744200000|2020-10-26 20:30:00|321.8||321.5||321.8||321.5||10
1603744500000|2020-10-26 20:35:00|321.8||321.8||321.8||321.8||3
1603744800000|2020-10-26 20:40:00|321.5|320.5|321.8|320.3|321.8|320.5|321.5|320.3|11
1603745100000|2020-10-26 20:45:00|321.5|320.5|322|320.5|322|320.8|321.5|320.3|115
1603745400000|2020-10-26 20:50:00|321.8|320.8|322|320.8|322|320.8|321.8|320.5|6
1603745700000|2020-10-26 20:55:00|321.8|320.5|321.8|320.5|322|320.8|321.5|320.3|33
1603746000000|2020-10-26 21:00:00|322||322||322||322||0
1603749300000|2020-10-26 21:55:00|322.3|320|322|320|322.3|320|322|320|0
1603764000000|2020-10-27 02:00:00|322.3|321|322.3|321|322.3|321|322|320.8|0
1603764300000|2020-10-27 02:05:00|322|320.8|322.8|321.5|322.8|321.5|322|320.8|6
1603764600000|2020-10-27 02:10:00|322.5|321.3|322.8|321.5|322.8|321.5|322.5|321.3|0
1603764900000|2020-10-27 02:15:00|322.5|321.3|322.8|321.3|322.8|321.5|322.5|321.3|6
1603765200000|2020-10-27 02:20:00|323|321.5|323|321.5|323|321.5|322.8|321.3|0
1603765500000|2020-10-27 02:25:00|322.8|321.8|323|321.8|323|321.8|322.8|321.5|0
1603765800000|2020-10-27 02:30:00|||||||||20
1603766100000|2020-10-27 02:35:00|323.3||323||323.3||323||0
1603767000000|2020-10-27 02:50:00|323.3|322|323.3|322|323.3|322|323|322|12
1603767300000|2020-10-27 02:55:00|323|321.8|323|321.8|323|321.8|323|321.8|26
1603767600000|2020-10-27 03:00:00|322.8|321.5|322.8|321.5|322.8|321.5|322.8|321.5|7
1603768200000|2020-10-27 03:10:00|323|321.8|323|321.5|323|321.8|323|321.5|3
1603768800000|2020-10-27 03:20:00||321.8||321.8||321.8||321.8|0
1603769100000|2020-10-27 03:25:00|322.8|321.5|323|321.5|323|321.5|322.8|321.5|23
1603769400000|2020-10-27 03:30:00|323.3|321.8|323.3|321.8|323.3|321.8|323.3|321.5|9
1603769700000|2020-10-27 03:35:00|323|322|323|321.8|323.3|322|323|321.8|6
1603770000000|2020-10-27 03:40:00|||||||||1
1603770300000|2020-10-27 03:45:00|323.3|322|323.3|322|323.3|322|323.3|322|7
1603770600000|2020-10-27 03:50:00|323|321.8|323|321.8|323.3|322|323|321.8|1
1603770900000|2020-10-27 03:55:00|323.3||323.3||323.3||323||1
1603771200000|2020-10-27 04:00:00|323|322|323.3|321.8|323.3|322|323|321.8|0
1603771500000|2020-10-27 04:05:00|323|322|323|321.8|323.3|322|323|321.8|0
1603771800000|2020-10-27 04:10:00|323.3|322|323.3|321.8|323.3|322|323|321.8|1
1603772100000|2020-10-27 04:15:00||322||322||322||322|0
1603772700000|2020-10-27 04:25:00|||||||||3
1603773600000|2020-10-27 04:40:00|323.5|322.3|323.8|322.5|323.8|322.5|323.5|322|71
1603773900000|2020-10-27 04:45:00|323.5|322.3|323.5|322.3|323.8|322.5|323.5|322.3|0
1603774500000|2020-10-27 04:55:00||322||322.3||322.3||322|0
1603774800000|2020-10-27 05:00:00|323.8|322.5|324|322.8|324|322.8|323.8|322.5|16
1603775100000|2020-10-27 05:05:00|323.8|322.5|324|322.8|324|322.8|323.8|322.5|2
1603775400000|2020-10-27 05:10:00|324.3|322.5|324|322.8|324.3|322.8|324|322.5|2
1603775700000|2020-10-27 05:15:00|324.3|323|324|322.8|324.3|323|324|322.8|0
1603776000000|2020-10-27 05:20:00|324.3|323|324.3|323|324.3|323|324|322.8|0
1603776300000|2020-10-27 05:25:00||322.8||323||323||322.8|0
1603776600000|2020-10-27 05:30:00|324.5|323.3|324.5|323.3|324.8|323.3|324.5|323.3|6
1603776900000|2020-10-27 05:35:00|324.8|323|324.5|323.3|324.8|323.3|324.5|323|0
1603777200000|2020-10-27 05:40:00|324.3|323|324.5|323|324.5|323.3|324.3|323|0
1603777500000|2020-10-27 05:45:00|324.3||324.3||324.3||324.3||0
1603777800000|2020-10-27 05:50:00|324|322.8|324.3|322.8|324.3|323|324|322.8|18
1603778100000|2020-10-27 05:55:00|324|323|324.3|323|324.3|323|324|322.8|25
1603778400000|2020-10-27 06:00:00|324.5|323.3|324.5|323.3|324.5|323.3|324.3|323|33
1603778700000|2020-10-27 06:05:00||323||323.3||323.3||323|1
1603779000000|2020-10-27 06:10:00|324.8|323.5|324.8|323.5|325|323.5|324.8|323.5|50
1603779300000|2020-10-27 06:15:00|325|323.8|324.8|323.5|325|323.8|324.5|323.3|8
1603779600000|2020-10-27 06:20:00|325|323.8|325|323.8|325|323.8|324.8|323.5|16
1603779900000|2020-10-27 06:25:00|324.8|323.5|325.3|324|325.3|324|324.8|323.5|52
1603780200000|2020-10-27 06:30:00|325.5|324.3|325.3|324|325.5|324.3|325.3|324|9
1603780500000|2020-10-27 06:35:00|325|323.8|325.3|324|325.3|324|325|323.8|8
1603780800000|2020-10-27 06:40:00|325.5|324.3|325.5|324.3|325.5|324.3|325.5|324.3|11
1603781100000|2020-10-27 06:45:00|325.3|324|325.3|324|325.5|324.3|325.3|324|3
1603781400000|2020-10-27 06:50:00|325.5|324.3|325.3|324|325.5|324.3|325.3|324|24
1603781700000|2020-10-27 06:55:00|325.5|324.3|325.5|324.3|325.5|324.3|325.5|324.3|22
1603782000000|2020-10-27 07:00:00|325.3|324|325.8|324.5|325.8|324.5|325|323.8|40
1603782300000|2020-10-27 07:05:00|325.5|324.3|325|323.8|325.8|324.5|324.8|323.5|65
1603782600000|2020-10-27 07:10:00|325.3|324|324.8|323.5|325.3|324|324.5|323.3|60
1603782900000|2020-10-27 07:15:00|325|323.3|324.3|323|325|323.3|324|322.8|590
1603783200000|2020-10-27 07:20:00|324|322.8|323.8|322.5|324|322.8|323.8|322.5|18
1603783500000|2020-10-27 07:25:00|324|322.8|323.5|322|324|322.8|323.3|322|197
1603783800000|2020-10-27 07:30:00|323.3|322.3|323.5|322.3|323.5|322.3|323.3|322|95
1603784100000|2020-10-27 07:35:00|323.8|322.5|323.5|322.3|323.8|322.5|323.5|322.3|234
1603784400000|2020-10-27 07:40:00|323.8|322.5|324|322.8|324.3|322.8|323.8|322.5|122
1603784700000|2020-10-27 07:45:00|324.3|323|324.3|323|324.5|323.3|324.3|323|174
1603785000000|2020-10-27 07:50:00|324.5|323.3|323.8|322.5|324.5|323.3|323.5|322.3|82
1603785300000|2020-10-27 07:55:00|324|322.8|323.8|322.5|324|322.8|323.8|322.5|92
1603785600000|2020-10-27 08:00:00|324|322.8|323.5|322.3|324.3|323|323.3|322|187
1603785900000|2020-10-27 08:05:00|323.8|322.5|323.5|322.3|324.3|323|323.5|322|71
1603786200000|2020-10-27 08:10:00|323.3|322|323.3|322|323.8|322.5|323|321.8|109
1603786500000|2020-10-27 08:15:00|323.5|322.3|323.5|322.3|323.8|322.5|323.3|322|100
1603786800000|2020-10-27 08:20:00|323.3|322|323.8|322.3|324|322.8|323.3|322|1337
1603787100000|2020-10-27 08:25:00|323.5|322.5|323.3|322|324|322.5|323|321.8|893
1603787400000|2020-10-27 08:30:00|323|321.8|324|322.8|324.3|323|323|321.8|520
1603787700000|2020-10-27 08:35:00|324.3|322.5|324.5|323.3|324.5|323.3|324|322.5|65
1603788000000|2020-10-27 08:40:00|324.8|323.5|325|323.8|325.5|324.3|324.8|323.5|207
1603788300000|2020-10-27 08:45:00|325.3|324|326|324.8|326|324.8|325.3|323.8|112
1603788600000|2020-10-27 08:50:00|325.8|324.5|324.8|323.5|325.8|324.5|324.8|323.3|199
1603788900000|2020-10-27 08:55:00|325|323.8|325|323.8|325.3|324|324.8|323.5|62
1603789200000|2020-10-27 09:00:00|324.8|323.5|324.8|323.5|325|323.8|324.5|323.3|2099
1603789500000|2020-10-27 09:05:00|324.5|323.3|323.8|322.5|324.8|323.3|323.3|322|775
1603789800000|2020-10-27 09:10:00|324|322.8|324|322.8|324.3|323|323.8|322.5|266
1603790100000|2020-10-27 09:15:00|324.3|322.5|323.5|322.3|324.3|323|323.5|322.3|144
1603790400000|2020-10-27 09:20:00|323.3|322|323.5|322.3|323.8|322.5|323|321.8|203
1603790700000|2020-10-27 09:25:00|323.8|322.5|323.8|322.5|323.8|322.5|323.5|322.3|148
1603791000000|2020-10-27 09:30:00|324|322.8|324.8|323.5|325|323.8|323.8|322.5|203
1603791300000|2020-10-27 09:35:00|324.5|323.3|324.8|323.5|325|323.8|324.5|323.3|77
1603791600000|2020-10-27 09:40:00|324.5|323.3|324.5|323|324.8|323.5|324.3|323|93
1603791900000|2020-10-27 09:45:00|324.3|323.3|324.8|323.3|325|323.5|324.3|323.3|35
1603792200000|2020-10-27 09:50:00|324.5|323.5|324.8|323.5|325|323.8|324.5|323.3|48
1603792500000|2020-10-27 09:55:00|325|323.8|325|323.8|325|323.8|324.8|323.5|113
1603792800000|2020-10-27 10:00:00|324.8|323.5|324.8|323.5|325.3|324|324.8|323.5|234
1603793100000|2020-10-27 10:05:00|325|323.8|325.8|324.5|326|324.8|325|323.8|96
1603793400000|2020-10-27 10:10:00|326|324.8|326|324.8|326|324.8|325.8|324.5|170
1603793700000|2020-10-27 10:15:00|325.8|324.5|326.3|325|326.3|325|325.5|324|76
1603794000000|2020-10-27 10:20:00|326|324.8|326.8|325.5|326.8|325.5|326|324.8|608
1603794300000|2020-10-27 10:25:00|327|325.8|327|325.8|327.5|326.3|326.8|325.5|344
1603794600000|2020-10-27 10:30:00|326.8|325.5|326.3|325|326.8|325.5|326|324.8|466
1603794900000|2020-10-27 10:35:00|326|324.8|326.3|325|326.3|325|325.8|324.5|263
1603795200000|2020-10-27 10:40:00|326|324.8|326|324.8|326.3|325|325.8|324.5|101
1603795500000|2020-10-27 10:45:00|325.8|324.5|326|324.8|326.3|325|325.5|324.3|212
1603795800000|2020-10-27 10:50:00|326.3|325|326.8|325.5|326.8|325.5|326.3|325|140
1603796100000|2020-10-27 10:55:00|326.5|325.3|326.3|325|326.8|325.3|326.3|325|169
1603796400000|2020-10-27 11:00:00|326.5|325.3|326.5|325.3|326.8|325.5|326.3|325|58
1603796700000|2020-10-27 11:05:00|326.8|325.5|326.3|325|326.8|325.5|326.3|325|263
1603797000000|2020-10-27 11:10:00|326|324.8|326|324.8|326.3|325|326|324.5|70
1603797300000|2020-10-27 11:15:00|326.3|325|326.5|325.3|326.5|325.3|326|325|91
1603797600000|2020-10-27 11:20:00|326.8|325.5|326.5|325.3|326.8|325.5|326.5|325.3|130
1603797900000|2020-10-27 11:25:00|326.3|325|326.3|325|326.8|325.3|326.3|325|105
1603798200000|2020-10-27 11:30:00|326.5|325.3|326.3|325|326.5|325.3|326.3|325|39
1603798500000|2020-10-27 11:35:00|326.5|324.8|326.3|325|326.5|325|326|324.8|42
1603798800000|2020-10-27 11:40:00|326|324.8|326.3|325|326.3|325|326|324.8|59
1603799100000|2020-10-27 11:45:00|326.5|325.3|326|324.8|326.5|325.3|326|324.8|25
1603799400000|2020-10-27 11:50:00|326.3|324.5|325.5|324.3|326.3|324.5|325.5|324.3|100
1603799700000|2020-10-27 11:55:00|325.8|324.5|325.5|324.3|325.8|324.5|325.5|324.3|28
1603800000000|2020-10-27 12:00:00|325.8|324|325.3|324|325.8|324.3|325.3|324|48
1603800300000|2020-10-27 12:05:00|325|323.8|325.3|324|325.5|324.3|325|323.8|76
1603800600000|2020-10-27 12:10:00|325.5|323.8|324.8|323.5|325.5|323.8|324.8|323.5|118
1603800900000|2020-10-27 12:15:00|324.5|323.3|325|323.8|325|323.8|324.5|323.3|211
1603801200000|2020-10-27 12:20:00|324.8|323.5|324.5|323.3|325|323.5|324.5|323|95
1603801500000|2020-10-27 12:25:00|324.8|323.5|324.8|323.5|324.8|323.5|324.5|323.3|42
1603801800000|2020-10-27 12:30:00|325|323.3|324.3|323|325|323.5|324.3|323|265
1603802100000|2020-10-27 12:35:00|324.5|323.3|324.5|323.3|324.5|323.3|324.3|323|41
1603802400000|2020-10-27 12:40:00|324.3|323|324.3|323|324.5|323|324|322.8|356
1603802700000|2020-10-27 12:45:00|324|322.8|324.3|323|324.3|323|324|322.8|64
1603803000000|2020-10-27 12:50:00|324|322.8|323.3|322|324.3|323|323.3|322|164
1603803300000|2020-10-27 12:55:00|323.5|322.3|324|322.8|324|322.8|323.3|322|83
1603803600000|2020-10-27 13:00:00|323.8|322.5|323.5|322.3|324.3|323|322.8|321.5|283
1603803900000|2020-10-27 13:05:00|323.8|322.5|324.5|323.3|324.5|323.3|323.8|322.5|243
1603804200000|2020-10-27 13:10:00|324.8|323.5|325|323.5|325|323.8|324.8|323.5|340
1603804500000|2020-10-27 13:15:00|324.8|323.8|324.8|323.5|325|323.8|324.8|323.5|165
1603804800000|2020-10-27 13:20:00|324.5|323.3|325.8|324.5|325.8|324.5|324.5|323.3|78
1603805100000|2020-10-27 13:25:00|325.5|324.3|326|324.8|326|324.8|325.3|324|125
1603805400000|2020-10-27 13:30:00|325.8|324.5|325.8|324.5|326|324.8|325|323.8|165
1603805700000|2020-10-27 13:35:00|325.5|324.3|325.8|324.5|326.3|325|325.3|324|37
1603806000000|2020-10-27 13:40:00|325.5|324.3|325.8|324.5|325.8|324.5|325|323.8|32
1603806300000|2020-10-27 13:45:00|326|324.8|326.3|325|326.3|325|325.8|324.5|107
1603806600000|2020-10-27 13:50:00|326.5|325.3|326.3|325|326.5|325.3|326|324.8|408
1603806900000|2020-10-27 13:55:00|326.5|325.3|326.5|325.3|326.5|325.3|326.3|325|96
1603807200000|2020-10-27 14:00:00|326.8|325.5|326|324.8|326.8|325.5|326|324.8|493
1603807500000|2020-10-27 14:05:00|325.8|324.5|326|324.8|326.5|325.3|325.8|324.5|88
1603807800000|2020-10-27 14:10:00|326.3|325|326|324.5|326.3|325|325.8|324.5|76
1603808100000|2020-10-27 14:15:00|326.3|324.8|325.5|324.3|326.3|325|325.5|324.3|124
1603808400000|2020-10-27 14:20:00|325.8|324|325.3|323.8|325.8|324.3|325|323.8|144
1603808700000|2020-10-27 14:25:00|325|323.5|325.8|324.5|325.8|324.5|325|323.5|862
1603809000000|2020-10-27 14:30:00|326|324.3|326.5|325.3|326.5|325.3|326|324.3|190
1603809300000|2020-10-27 14:35:00|326.3|325|326|324.8|326.5|325.3|326|324.8|195
1603809600000|2020-10-27 14:40:00|326.3|325|325.5|324.3|326.3|325|325|323.8|156
1603809900000|2020-10-27 14:45:00|325.3|324|326.5|325.3|326.5|325.3|325.3|324|184
1603810200000|2020-10-27 14:50:00|326.3|325|326.5|325.3|326.8|325.5|326.3|325|670
1603810500000|2020-10-27 14:55:00|326.8|325.5|326.8|325.5|327|325.8|326.5|325.3|236
1603810800000|2020-10-27 15:00:00|326.5|325.3|327|325.8|327|325.8|326.5|325.3|165
1603811100000|2020-10-27 15:05:00|327.3|326|326.5|325.3|327.3|326|326.5|325|173
1603811400000|2020-10-27 15:10:00|326.8|325.5|327|325.8|327|325.8|326.5|325.3|146
1603811700000|2020-10-27 15:15:00|327.3|325.5|327|325.8|327.5|326.3|326.8|325.5|495
1603812000000|2020-10-27 15:20:00|327.3|326|327|325.8|328|326.5|327|325.8|166
1603812300000|2020-10-27 15:25:00|327.3|326|326.8|325.5|327.5|326.3|326.8|325.5|161
1603812600000|2020-10-27 15:30:00|326.5|325.3|325.8|324.5|326.5|325.3|325.5|324.3|252
1603812900000|2020-10-27 15:35:00|326|324.8|326.5|325.3|326.5|325.3|325.8|324.5|161
1603813200000|2020-10-27 15:40:00|326.8|325.5|327.8|326.5|327.8|326.5|326.8|325.3|103
1603813500000|2020-10-27 15:45:00|327.5|326.3|328.3|327|328.3|327|327.5|326.3|1419
1603813800000|2020-10-27 15:50:00|328.5|327.3|329.8|328.5|329.8|328.5|328.5|327.3|384
1603814100000|2020-10-27 15:55:00|330|328.8|329.8|328.5|330.5|329.3|329.8|328.3|4843
1603814400000|2020-10-27 16:00:00|330|328.8|329.8|328.5|330.3|329|329.8|328.5|1553
1603814700000|2020-10-27 16:05:00|330|328.8|329.8|328.5|330|328.8|329.5|328.3|258
1603815000000|2020-10-27 16:10:00|330|328.8|329.8|328.5|330|328.8|329.8|328.5|118
1603815300000|2020-10-27 16:15:00|330|328.8|330|328.8|330.3|329|329.3|328|100
1603815600000|2020-10-27 16:20:00|330.3|329|330.8|329.5|330.8|329.5|330|328.8|144
1603815900000|2020-10-27 16:25:00|330.5|329.3|330|328.8|331|329.8|330|328.8|458
1603816200000|2020-10-27 16:30:00|329.8|328.5|329.8|328.5|330.5|329.3|329.8|328.5|837
1603816500000|2020-10-27 16:35:00|329.5|328.3|329.8|328.3|330|328.5|329.5|328.3|844
1603816800000|2020-10-27 16:40:00|329.5|328.5|329.3|328|329.8|328.5|329.3|328|162
1603817100000|2020-10-27 16:45:00|329.5|328.3|329.3|328|329.8|328.5|329.3|328|249
1603817400000|2020-10-27 16:50:00|329.5|328.3|329.8|328.5|329.8|328.5|329|327.8|76
1603817700000|2020-10-27 16:55:00|329.5|328.3|330|328.8|330|328.8|329.5|328.3|132
1603818000000|2020-10-27 17:00:00|330.3|329|329|327.8|330.3|329|329|327.8|80
1603818300000|2020-10-27 17:05:00|329.3|328|329.3|328|329.5|328.3|329|327.8|58
1603818600000|2020-10-27 17:10:00|329|327.8|329.5|328.3|329.5|328.3|329|327.8|19
1603818900000|2020-10-27 17:15:00|329.8|328.5|329.5|328|329.8|328.5|329.3|327.8|47
1603819200000|2020-10-27 17:20:00|329.8|328.3|330|328.8|330|328.8|329.5|328|23
1603819500000|2020-10-27 17:25:00|330.3|328.5|330.8|329.5|331|329.8|330|328.5|278
1603819800000|2020-10-27 17:30:00|331|329.8|331|329.8|331.5|330.3|331|329.5|90
1603820100000|2020-10-27 17:35:00|331.3|330|330.8|329.5|331.5|330.3|330.8|329.5|8
1603820400000|2020-10-27 17:40:00|331|329.8|330.3|329|331|329.8|330.3|329|184
1603820700000|2020-10-27 17:45:00|330.5|329.3|330.8|329.5|330.8|329.5|329.8|328.5|45
1603821000000|2020-10-27 17:50:00|330.5|329.3|330.8|329.5|330.8|329.5|330.5|329.3|11
1603821300000|2020-10-27 17:55:00|331|329.3|330.8|329.5|331|329.8|330.5|329.3|44
1603821600000|2020-10-27 18:00:00|331|329.8|330.5|329.3|331.3|329.8|330.5|329|92
1603821900000|2020-10-27 18:05:00|330.8|329.5|330|328.8|330.8|329.5|330|328.8|195
1603822200000|2020-10-27 18:10:00|329.8|328.5|330.3|329|330.3|329|329.8|328.5|128
1603822500000|2020-10-27 18:15:00|330|328.8|329.5|328.3|330.3|329|329.3|328|222
1603822800000|2020-10-27 18:20:00|329.8|328.5|329.5|328.3|329.8|328.5|329|327.8|409
1603823100000|2020-10-27 18:25:00|329.3|328|329.5|328.3|330.3|329|328.8|327.5|399
1603823400000|2020-10-27 18:30:00|329.8|328.5|329.8|328.5|330|328.8|329.5|328.3|222
1603823700000|2020-10-27 18:35:00|330|328.8|329.8|328.5|330|328.8|329.8|328.5|137
1603824000000|2020-10-27 18:40:00|||||||||24
1603824300000|2020-10-27 18:45:00|329.5|328.3|329.8|328.5|329.8|328.5|329.3|328|153
1603824600000|2020-10-27 18:50:00|329.5|328.3|329.3|328|329.5|328.3|329.3|328|36
1603824900000|2020-10-27 18:55:00|329|327.8|329.3|328|329.3|328|329|327.8|24
1603825200000|2020-10-27 19:00:00|329.5|328.3|329.5|328.3|329.5|328.3|329.5|328.3|22
1603825500000|2020-10-27 19:05:00|||||||||5
1603825800000|2020-10-27 19:10:00|329.8|328.5|329.8|328.5|329.8|328.5|329.5|328.3|16
1603826100000|2020-10-27 19:15:00|329.5|328.3|329.5|328.3|329.5|328.3|329.3|328|55
1603826400000|2020-10-27 19:20:00|329.8|328.5|329.8|328.5|329.8|328.5|329.5|328.3|2
1603826700000|2020-10-27 19:25:00|329.5|328.3|329.8|328.5|329.8|328.5|329.5|328.3|654
1603827000000|2020-10-27 19:30:00|329.5|328.3|329.3|328|329.8|328.5|329.3|328|56
1603827300000|2020-10-27 19:35:00|329.5|328.3|329.8|328.5|329.8|328.5|329.3|328|11
1603827600000|2020-10-27 19:40:00|||||||||4
1603827900000|2020-10-27 19:45:00|329.5|328.3|329.3|328|329.8|328.3|329.3|328|37
1603828200000|2020-10-27 19:50:00|329|327.8|329.3|328|329.5|328.3|329|327.8|19
1603828500000|2020-10-27 19:55:00|329.5|328.3|329.3|328|329.5|328.3|329.3|328|15
1603828800000|2020-10-27 20:00:00|329|327.8|329.3|328|329.5|328.3|329|327.8|19
1603829100000|2020-10-27 20:05:00|329.5|328.3|329.3|328|329.5|328.3|329.3|328|1
1603829400000|2020-10-27 20:10:00|329.5|328.3|329.3|328|329.5|328.3|329.3|328|2
1603829700000|2020-10-27 20:15:00|329.5|328.3|329.5|328.3|329.5|328.3|329.3|328|3
1603830000000|2020-10-27 20:20:00|||||||||40
1603830300000|2020-10-27 20:25:00|329.8|328.5|329.8|328.3|329.8|328.5|329.5|328.3|10
1603830600000|2020-10-27 20:30:00|329.5|328|327.5|326.3|329.5|328|326.8|325.3|223
1603830900000|2020-10-27 20:35:00|327.8|326|327.5|326.3|327.8|326.5|327.3|326|48
1603831200000|2020-10-27 20:40:00|327.3|326|326.8|325.5|327.3|326|326.8|325.5|46
1603831500000|2020-10-27 20:45:00|327|325.3|326.5|325.3|327|325.3|326.3|325|755
1603831800000|2020-10-27 20:50:00|326.8|325|326.5|325|326.8|325.5|326.3|325|65
1603832100000|2020-10-27 20:55:00|326.3|324.8|326|324.5|326.5|325|326|324.5|24
1603832400000|2020-10-27 21:00:00|325.8||326||326||325.8||50
1603833600000|2020-10-27 21:20:00|||||||||50
1603833900000|2020-10-27 21:25:00||324.3||324.3||324.3||324.3|2
1603834500000|2020-10-27 21:35:00|326.3||326.3||326.3||326.3||0
1603835700000|2020-10-27 21:55:00|326.5|324.8|326.5|324.3|326.5|324.8|326.5|324.3|0
1603850400000|2020-10-28 02:00:00|324.8|323.5|324.3|323|324.8|323.5|324.3|323|25
1603850700000|2020-10-28 02:05:00|324|322.8|324|322.5|324|322.8|324|322.5|10
1603851000000|2020-10-28 02:10:00|323.8|322.8|324.3|322.8|324.3|322.8|323.8|322.5|17
1603851300000|2020-10-28 02:15:00|324|322.5|324|322.8|324.3|322.8|324|322.5|0
1603851600000|2020-10-28 02:20:00|324.3|322.5|324.3|323|324.3|323|324|322.5|0
1603851900000|2020-10-28 02:25:00|324|322.8|324|322.5|324.3|322.8|324|322.5|15
1603852200000|2020-10-28 02:30:00|323.8|322.8|323.8|322.3|324|322.8|323.5|322.3|29
1603852500000|2020-10-28 02:35:00|324|322.5|323.5|322.3|324|322.8|323.5|322.3|24
1603852800000|2020-10-28 02:40:00|||||||||27
1603853100000|2020-10-28 02:45:00|||||||||1
1603853400000|2020-10-28 02:50:00|323.8|322.5|323.8|322.3|323.8|322.5|323.8|322.3|6
1603853700000|2020-10-28 02:55:00|323.5||323.8||323.8||323.5||0
1603854000000|2020-10-28 03:00:00|323.5||323.5||323.8||323.5||5
1603854300000|2020-10-28 03:05:00|323.8|322.5|323.8|322.5|323.8|322.5|323.8|322.5|2
1603854600000|2020-10-28 03:10:00|323.5|322.3|323.8|322.5|323.8|322.5|323.5|322.3|1
1603854900000|2020-10-28 03:15:00|323.5|322.3|323.8|322.5|323.8|322.5|323.5|322.3|0
1603855200000|2020-10-28 03:20:00||322.3||322.3||322.5||322.3|1
1603855500000|2020-10-28 03:25:00|||||||||1
1603855800000|2020-10-28 03:30:00|323.5|322.5|323.8|322.3|323.8|322.5|323.5|322.3|0
1603856100000|2020-10-28 03:35:00|323.5||323.8||323.8||323.5||0
1603856400000|2020-10-28 03:40:00|323.5||323.8||323.8||323.5||0
1603856700000|2020-10-28 03:45:00||322.5||322.5||322.5||322.3|0
1603857000000|2020-10-28 03:50:00|||||||||1
1603857300000|2020-10-28 03:55:00|||||||||1
1603857600000|2020-10-28 04:00:00|324||324||324||324||2
1603857900000|2020-10-28 04:05:00|323.8||324||324||323.8||3
1603858200000|2020-10-28 04:10:00|323.8||323.8||323.8||323.8||4
1603858500000|2020-10-28 04:15:00|||||||||12
1603858800000|2020-10-28 04:20:00||322.3||322.5||322.5||322.3|1
1603859100000|2020-10-28 04:25:00|324|322.8|324.3|322.8|324.3|322.8|324|322.8|3
1603859400000|2020-10-28 04:30:00|324||324||324||324||0
1603859700000|2020-10-28 04:35:00|324.3||324||324.3||324||2
1603860000000|2020-10-28 04:40:00|||||||||1
1603860300000|2020-10-28 04:45:00|324.3|323|324.3|322.8|324.3|323|324.3|322.8|2
1603860600000|2020-10-28 04:50:00|324.5|323|324.5|323|324.5|323.3|324.3|323|1
1603860900000|2020-10-28 04:55:00|324.8|323.3|324.5|323.3|324.8|323.5|324.5|323.3|0
1603861200000|2020-10-28 05:00:00|324.3|323|324.3|323|324.3|323|324.3|323|3
1603862700000|2020-10-28 05:25:00|||||||||1
1603863000000|2020-10-28 05:30:00|324.5|323.3|324.3|323|324.5|323.3|324.3|323|2
1603863300000|2020-10-28 05:35:00|324.5|323.3|324.5|323.3|324.5|323.3|324.3|323|1
1603863600000|2020-10-28 05:40:00|324.8|323.5|324.8|323.5|325|323.8|324.5|323.3|10
1603863900000|2020-10-28 05:45:00|325|323.8|324.8|323.5|325|323.8|324.8|323.5|0
1603864200000|2020-10-28 05:50:00||323.3||323.3||323.5||323.3|0
1603864500000|2020-10-28 05:55:00||323.5||323.5||323.5||323.3|49
1603864800000|2020-10-28 06:00:00|325|323.3|325|323.8|325.3|323.8|325|323.3|3
1603865100000|2020-10-28 06:05:00|324.8|323.5|325|323.8|325|323.8|324.8|323.5|0
1603865400000|2020-10-28 06:10:00|324.8|323.5|324.8|323.5|325|323.8|324.8|323.5|3
1603865700000|2020-10-28 06:15:00|325|323.8|325|323.8|325|323.8|324.8|323.5|1
1603866000000|2020-10-28 06:20:00||323.5||323.5||323.8||323.5|0
1603866300000|2020-10-28 06:25:00|324.8|323.8|325|323.5|325|323.8|324.8|323.5|12
1603866600000|2020-10-28 06:30:00|324.8|323.3|324.5|323.3|324.8|323.3|324.5|323.3|23
1603866900000|2020-10-28 06:35:00|324.3|323|324.3|323|324.3|323.3|324|322.8|13
1603867200000|2020-10-28 06:40:00|324|322.8|324|322.8|324.3|323|324|322.8|3
1603867500000|2020-10-28 06:45:00|||||||||13
1603867800000|2020-10-28 06:50:00||322.5||322.8||322.8||322.5|5
1603868100000|2020-10-28 06:55:00|323.8|322.5|323.5|322.3|324|322.8|323.5|322.3|63
1603868400000|2020-10-28 07:00:00|323.3|322|323.5|322.3|323.5|322.3|323.3|322|55
1603868700000|2020-10-28 07:05:00|323.3|322|323.3|322|323.5|322.3|323.3|322|63
1603869000000|2020-10-28 07:10:00|323|321.8|322.5|321.3|323|321.8|322.5|321.3|437
1603869300000|2020-10-28 07:15:00|322.3|321|322.5|321.3|322.5|321.3|322.3|321|113
1603869600000|2020-10-28 07:20:00|322.3|321|321.8|320.5|322.5|321.3|321.8|320.3|47
1603869900000|2020-10-28 07:25:00|322|320.8|322|320.8|322.3|321|321.8|320.5|77
1603870200000|2020-10-28 07:30:00|321.8|320.5|322|320.8|322|320.8|321.8|320.5|45
1603870500000|2020-10-28 07:35:00|321.8|320.5|321.3|320|321.8|320.5|321.3|320|81
1603870800000|2020-10-28 07:40:00|321|319.8|321.3|320|321.3|320|320.8|319.5|110
1603871100000|2020-10-28 07:45:00||319.8||320||320||319.8|52
1603871400000|2020-10-28 07:50:00|321.5|319.8|321.5|320|321.5|320.3|321.3|319.8|49
1603871700000|2020-10-28 07:55:00|321.3|320.3|321.3|320|321.5|320.3|321|319.8|91
1603872000000|2020-10-28 08:00:00|321|319.8|321.8|320.5|322|320.5|321|319.8|335
1603872300000|2020-10-28 08:05:00|322|320.8|321.8|320.5|322|320.8|321.5|320.3|95
1603872600000|2020-10-28 08:10:00|321.5|320.3|321.3|320|321.8|320.3|321|319.8|176
1603872900000|2020-10-28 08:15:00|321|319.8|320.8|319.5|321|319.8|320.8|319.5|784
1603873200000|2020-10-28 08:20:00|320.5|319.3|320|318.8|320.5|319.3|320|318.8|268
1603873500000|2020-10-28 08:25:00|319.8|318.5|319.5|318.3|320|318.8|319.3|318|934
1603873800000|2020-10-28 08:30:00|319.8|318.5|319|317.8|319.8|318.5|319|317.8|1044
1603874100000|2020-10-28 08:35:00|318.8|317.5|319.3|318|319.5|318.3|318.3|317|1138
1603874400000|2020-10-28 08:40:00|319|317.8|319.8|318.5|320|318.8|319|317.8|1670
1603874700000|2020-10-28 08:45:00|319.5|318.3|320|318.8|320|318.8|319.5|318.3|620
1603875000000|2020-10-28 08:50:00|320.3|319|320.5|319.3|320.8|319.5|320.3|319|401
1603875300000|2020-10-28 08:55:00|320.8|319.5|320.8|319.5|320.8|319.5|320.3|319|516
1603875600000|2020-10-28 09:00:00|320.5|319.3|320|318.8|320.5|319.5|320|318.8|3202
1603875900000|2020-10-28 09:05:00|320.3|319|320.5|319.3|320.8|319.5|320.3|319|181
1603876200000|2020-10-28 09:10:00|320.8|319.5|321.8|320.5|321.8|320.5|320.8|319.5|695
1603876500000|2020-10-28 09:15:00|321.5|320.3|321|319.8|321.8|320.5|321|319.8|518
1603876800000|2020-10-28 09:20:00|320.8|319.5|321.3|320|321.3|320|320.5|319.3|173
1603877100000|2020-10-28 09:25:00|321.5|320.3|320.8|319.5|321.5|320.3|320.8|319.5|857
1603877400000|2020-10-28 09:30:00|320.5|319.3|320.8|319.3|321|319.8|320.3|319|266
1603877700000|2020-10-28 09:35:00|320.5|319.5|320.3|319|320.8|319.5|320.3|319|111
1603878000000|2020-10-28 09:40:00|320|318.8|320.5|319.3|320.5|319.3|320|318.8|29
1603878300000|2020-10-28 09:45:00|320.8|319.5|320.8|319.5|321.3|319.8|320.5|319.3|1792
1603878600000|2020-10-28 09:50:00|320.5|319.3|320.8|319.5|320.8|319.5|320.5|319.3|146
1603878900000|2020-10-28 09:55:00|320.5|319.3|321.3|319.8|321.5|320|320.5|319.3|186
1603879200000|2020-10-28 10:00:00|321|320|321.3|320|321.5|320.3|321|319.5|186
1603879500000|2020-10-28 10:05:00|321.5|320.3|321.8|320.3|321.8|320.3|321.3|320|32
1603879800000|2020-10-28 10:10:00|321.5|320|321.8|320.5|322|320.8|321.3|320|115
1603880100000|2020-10-28 10:15:00|322|320.8|322|320.8|322|320.8|321.5|320.3|155
1603880400000|2020-10-28 10:20:00|322.3|321|322|320.8|322.3|321|322|320.8|106
1603880700000|2020-10-28 10:25:00|321.8|320.5|321.5|320.3|322|320.8|321.5|320|43
1603881000000|2020-10-28 10:30:00|321.3|320|321.3|320|321.3|320|320.8|319.5|118
1603881300000|2020-10-28 10:35:00|321|319.8|321.3|320|321.5|320.3|320.8|319.5|87
1603881600000|2020-10-28 10:40:00|321|319.8|321|319.8|321|319.8|320.8|319.5|187
1603881900000|2020-10-28 10:45:00|320.8|319.5|320.5|319.3|321|319.8|320.5|319.3|205
1603882200000|2020-10-28 10:50:00|320.3|319|320.5|319.3|320.8|319.5|320.3|319|99
1603882500000|2020-10-28 10:55:00|320.3|319|320.3|319|320.5|319.3|320.3|319|21
1603882800000|2020-10-28 11:00:00|320.5|319.3|320|318.8|320.5|319.3|320|318.8|133
1603883100000|2020-10-28 11:05:00|319.8|318.5|319.8|318.3|320.3|318.8|319.5|318.3|406
1603883400000|2020-10-28 11:10:00|319.5|318.5|319.8|318.5|319.8|318.5|319.5|318.3|136
1603883700000|2020-10-28 11:15:00|319.5|318.3|319.5|318.3|319.8|318.5|319.5|318.3|59
1603884000000|2020-10-28 11:20:00|319.8|318|319.5|318.3|319.8|318.5|319.5|318|81
1603884300000|2020-10-28 11:25:00|319.3|318|319.3|318|319.5|318.3|319.3|318|135
1603884600000|2020-10-28 11:30:00|319.5|317.8|318.8|317.5|319.5|318.3|318.8|317.5|236
1603884900000|2020-10-28 11:35:00|318.5|317.3|318.8|317.3|318.8|317.5|318.5|317.3|185
1603885200000|2020-10-28 11:40:00|318.5|317.5|319|317.8|319|317.8|318.5|317.3|103
1603885500000|2020-10-28 11:45:00|318.8|317.5|319|317.5|319|317.8|318.8|317.5|206
1603885800000|2020-10-28 11:50:00|318.8|317.8|319.3|318|319.3|318|318.8|317.5|117
1603886100000|2020-10-28 11:55:00|319.5|318.3|319.5|318.3|319.8|318.5|319.3|318|67
1603886400000|2020-10-28 12:00:00|319.3|318|319.3|318|319.5|318.3|319|317.8|189
1603886700000|2020-10-28 12:05:00|319.5|317.8|319.3|318|319.5|318|319|317.8|377
1603887000000|2020-10-28 12:10:00|319.5||319.3||319.5||319.3||716
1603887300000|2020-10-28 12:15:00|319|317.8|319.5|318.3|319.5|318.3|319|317.8|140
1603887600000|2020-10-28 12:20:00|319.3|318|319.3|318|319.5|318.3|319.3|318|33
1603887900000|2020-10-28 12:25:00|319|317.8|319.5|318.3|319.5|318.3|319|317.8|144
1603888200000|2020-10-28 12:30:00|319.3|318|319.5|318.3|319.5|318.3|319.3|318|96
1603888500000|2020-10-28 12:35:00|319.3|318|319.3|318|319.3|318|319|317.8|32
1603888800000|2020-10-28 12:40:00|319|317.8|319.3|318|319.3|318|319|317.8|182
1603889100000|2020-10-28 12:45:00|319|317.8|319|317.8|319.3|318|319|317.8|229
1603889400000|2020-10-28 12:50:00|319.3|318|319.3|318|319.5|318.3|319|317.8|86
1603889700000|2020-10-28 12:55:00|319.5|318.3|319.5|318.3|319.8|318.5|319|317.8|154
1603890000000|2020-10-28 13:00:00|319.3|318|318.8|317.5|319.5|318.3|318.8|317.5|178
1603890300000|2020-10-28 13:05:00|318.5|317.3|317.3|316|318.5|317.3|317.3|316|539
1603890600000|2020-10-28 13:10:00|317|315.8|317.3|316|317.5|316.3|317|315.8|293
1603890900000|2020-10-28 13:15:00|317|315.8|316.3|314.8|317|315.8|315.8|314.5|428
1603891200000|2020-10-28 13:20:00|316|315|316.5|315.3|316.5|315.3|315.8|314.5|413
1603891500000|2020-10-28 13:25:00|316.3|315|316.8|315.5|317|315.8|316|314.8|942
1603891800000|2020-10-28 13:30:00|316.5|315.3|315.5|314.3|316.5|315.3|315.5|314.3|593
1603892100000|2020-10-28 13:35:00|315.3|314|316.3|315|316.5|315.3|315.3|314|394
1603892400000|2020-10-28 13:40:00|316|314.8|316.5|315.3|317|315.5|315.8|314.5|161
1603892700000|2020-10-28 13:45:00|316.8|315.5|316.8|315.5|317|315.8|316.5|315.3|104
1603893000000|2020-10-28 13:50:00|316.5|315.3|316|314.8|316.5|315.3|315.8|314.5|226
1603893300000|2020-10-28 13:55:00|315.8|314.5|315.8|314.3|316|314.8|315.3|314|164
1603893600000|2020-10-28 14:00:00|315.5|314|315.5|314.3|316|314.5|315.3|314|653
1603893900000|2020-10-28 14:05:00|315.8|314.5|315.3|314|315.8|314.5|315.3|314|77
1603894200000|2020-10-28 14:10:00|315.5|314.3|315|313.8|315.5|314.3|315|313.8|227
1603894500000|2020-10-28 14:15:00|315.3|314|314.3|313|315.3|314|314.3|313|646
1603894800000|2020-10-28 14:20:00|314.5|313.3|314|312.8|314.5|313.3|313.8|312.5|1438
1603895100000|2020-10-28 14:25:00|314.3|313|315|313.5|315.3|314|314.3|313|2119
1603895400000|2020-10-28 14:30:00|315.3|313.8|316.3|314.8|316.3|315|314|312.8|703
1603895700000|2020-10-28 14:35:00|316|314.5|317.5|316.3|318|316.5|315.8|314.3|466
1603896000000|2020-10-28 14:40:00|317.8|316.5|317.8|316.5|318.3|316.8|317.3|316|352
1603896300000|2020-10-28 14:45:00|317.5|316.3|316.3|315|317.8|316.5|316|314.8|170
1603896600000|2020-10-28 14:50:00|316|314.8|315.8|314.5|316|314.8|315|313.8|647
1603896900000|2020-10-28 14:55:00|316|314.3|315.5|314.3|316|314.5|314.5|313.3|257
1603897200000|2020-10-28 15:00:00|315.3|314|315|313.8|315.5|314.3|314.8|313.5|182
1603897500000|2020-10-28 15:05:00|315.3|314|314.8|313.5|316.5|315|314.8|313.5|813
1603897800000|2020-10-28 15:10:00|314.5|313.3|314.8|313.5|315.3|314|314|312.5|286
1603898100000|2020-10-28 15:15:00|314.5|313.3|314|312.8|314.8|313.3|313.8|312.5|110
1603898400000|2020-10-28 15:20:00|314.3|313|313.8|312.3|314.3|313|313.5|312.3|261
1603898700000|2020-10-28 15:25:00|313.5|312.5|314.8|313.5|314.8|313.5|313|311.8|294
1603899000000|2020-10-28 15:30:00|314.5|313.3|313.5|312.3|314.5|313.3|313.3|312|173
1603899300000|2020-10-28 15:35:00|313.8|312.5|314.3|312.8|314.3|313|313.5|312.3|100
1603899600000|2020-10-28 15:40:00|314|312.5|316|314.8|316|314.8|313.5|312.3|523
1603899900000|2020-10-28 15:45:00|315.8|314.5|315.3|313.8|316|314.8|315|313.8|1787
1603900200000|2020-10-28 15:50:00|315.5|314|315.5|314.3|315.5|314.3|315|313.8|225
1603900500000|2020-10-28 15:55:00|315.3|314|316|314.5|316.3|315|314.5|313.3|199
1603900800000|2020-10-28 16:00:00|315.8|314.8|315.5|314.3|316|314.8|315|313.8|641
1603901100000|2020-10-28 16:05:00|315.3|314|314.8|313.5|315.5|314.3|314.8|313.5|269
1603901400000|2020-10-28 16:10:00|315|313.8|314.8|313.5|315|313.8|314|312.8|251
1603901700000|2020-10-28 16:15:00|315|313.8|314.3|313|315|313.8|314.3|312.8|246
1603902000000|2020-10-28 16:20:00|314.5|312.8|314.5|313.3|315|313.8|314|312.8|530
1603902300000|2020-10-28 16:25:00|314.8|313.5|315.5|314.3|315.5|314.3|314.3|313|1051
1603902600000|2020-10-28 16:30:00|315.3|314|315.8|314.5|316|314.8|315|313.8|521
1603902900000|2020-10-28 16:35:00|316|314.8|314.8|313.5|316|314.8|314.5|313.3|419
1603903200000|2020-10-28 16:40:00|314.5|313.3|314.5|313.3|314.8|313.5|314|312.8|2510
1603903500000|2020-10-28 16:45:00|314.3|313|313.8|312.5|314.3|313|313.8|312.5|617
1603903800000|2020-10-28 16:50:00|313.5|312.3|314|312.8|314|312.8|313.3|312|294
1603904100000|2020-10-28 16:55:00|313.8|312.5|314.3|312.8|314.3|313|313.5|312.3|234
1603904400000|2020-10-28 17:00:00|314|313|314|312.8|314.5|313.3|313.8|312.5|45
1603904700000|2020-10-28 17:05:00|313.8|312.5|314|312.8|314|312.8|313.8|312.5|66
1603905000000|2020-10-28 17:10:00|313.8|312.5|313.3|312|313.8|312.5|313.3|312|34
1603905300000|2020-10-28 17:15:00|313.5|312.3|314|312.8|314|312.8|313|311.8|306
1603905600000|2020-10-28 17:20:00|313.8|312.5|314.3|313|314.3|313|313.5|312.3|34
1603905900000|2020-10-28 17:25:00|314.5|313.3|315|313.5|315|313.8|314.3|313|76
1603906200000|2020-10-28 17:30:00|314.8|313.8|315.3|314|315.3|314|314.5|313.3|88
1603906500000|2020-10-28 17:35:00|315.5|314.3|315.5|314.3|315.5|314.3|315.3|314|100
1603906800000|2020-10-28 17:40:00|315.3|314|315.8|314.5|316|314.5|315.3|314|114
1603907100000|2020-10-28 17:45:00|316|314.3|315.5|314.3|316|314.5|315.5|314.3|97
1603907400000|2020-10-28 17:50:00|315.3|314|315.8|314.5|315.8|314.5|315.3|314|4099
1603907700000|2020-10-28 17:55:00|315.5|314.3|315.8|314.5|315.8|314.5|315.5|314.3|1260
1603908000000|2020-10-28 18:00:00|315.5|314.3|315.5|314.3|315.8|314.5|315.3|314|360
1603908300000|2020-10-28 18:05:00|315.8|314.5|315.5|314.3|315.8|314.5|315.3|314|11
1603908600000|2020-10-28 18:10:00|315.3|314|315.3|314|315.3|314.3|315|313.8|658
1603908900000|2020-10-28 18:15:00|315|313.8|315.3|313.8|315.3|314|313.8|312.5|158
1603909200000|2020-10-28 18:20:00|315|314|316|314.5|316|314.8|315|314|137
1603909500000|2020-10-28 18:25:00|315.8|314.8|316.8|315.5|316.8|315.5|315|313.8|302
1603909800000|2020-10-28 18:30:00|316.5|315.3|316.3|315|317|315.5|316.3|315|291
1603910100000|2020-10-28 18:35:00|316|314.8|316.3|315|316.3|315|316|314.8|16
1603910400000|2020-10-28 18:40:00|316|314.8|316.3|315|316.5|315.3|315.8|314.5|140
1603910700000|2020-10-28 18:45:00|316.5|315.3|316.8|315.3|316.8|315.5|316.3|315.3|3
1603911000000|2020-10-28 18:50:00|316.5|315.5|316.3|315|316.8|315.5|316.3|315|2
1603911300000|2020-10-28 18:55:00|316.5|315.3|316.8|315.5|317|315.8|316.3|315.3|17
1603911600000|2020-10-28 19:00:00|317|315.8|316.5|315.3|317|315.8|316.5|315.3|21
1603911900000|2020-10-28 19:05:00|316.8|315.5|316.8|315.5|317|315.8|316.5|315.3|7
1603912200000|2020-10-28 19:10:00|316.5|315.3|316.8|315.5|317|315.8|316.5|315.3|3
1603912500000|2020-10-28 19:15:00|316.5|315.3|316|314.5|316.5|315.5|316|314.5|34
1603912800000|2020-10-28 19:20:00|315.8|314.8|316.5|315.3|316.8|315.3|315.8|314.5|48
1603913100000|2020-10-28 19:25:00|316.8|315.5|315.5|314.3|316.8|315.5|315.5|314.3|298
1603913400000|2020-10-28 19:30:00|315.8|314.5|315.8|314.5|316|314.8|315.5|314.3|172
1603913700000|2020-10-28 19:35:00|315.5|314.3|315|313.5|315.8|314.3|315|313.5|22
1603914000000|2020-10-28 19:40:00|315.3|313.8|315|313.8|315.5|314.3|315|313.8|26
1603914300000|2020-10-28 19:45:00|315.3|314|315.5|314.3|315.5|314.3|315|313.5|646
1603914600000|2020-10-28 19:50:00|315.3|314|315|313.8|315.5|314.3|315|313.5|285
1603914900000|2020-10-28 19:55:00|314.8|313.5|315.5|314|315.5|314|314.8|313.5|14
1603915200000|2020-10-28 20:00:00|315.3|314.3|315.3|314|315.5|314.3|315.3|314|1
1603915500000|2020-10-28 20:05:00|315|313.5|315|313.8|315|313.8|315|313.5|6
1603915800000|2020-10-28 20:10:00|315.3|314|315.3|314|315.5|314.3|315|313.8|10
1603916100000|2020-10-28 20:15:00|315.5|313.8|315.3|314|315.5|314|315.3|313.8|6
1603916400000|2020-10-28 20:20:00|315.5||315.3||315.5||315.3||1
1603916700000|2020-10-28 20:25:00||313.8||313.8||314||313.8|0
1603917000000|2020-10-28 20:30:00|315|314|315.5|314.3|315.5|314.3|315|313.8|3
1603917300000|2020-10-28 20:35:00|315.3|314|315.3|314|315.5|314|315.3|314|3
1603917600000|2020-10-28 20:40:00|315.5|313.8|315.3|313.8|315.5|314|315|313.8|0
1603917900000|2020-10-28 20:45:00|315|314|314.5|313|315.3|314|314.3|313|119
1603918200000|2020-10-28 20:50:00|314.8|313.3|314.5|313.3|314.8|313.3|314.5|313|12
1603918500000|2020-10-28 20:55:00|314.8|313.5|315|313.5|315|313.8|314.5|313.3|8
1603918800000|2020-10-28 21:00:00|314.8|313.3|315|313.5|315|313.5|314.8|313.3|27
1603919400000|2020-10-28 21:10:00|315.3|313.8|315|313.5|315.3|313.8|315|313.5|1
1603919700000|2020-10-28 21:15:00|||||||||123
1603920300000|2020-10-28 21:25:00||313.3||313.3||313.3||313.3|0
1603922100000|2020-10-28 21:55:00|315.3|312.8|315.3|312.8|315.3|312.8|315.3|312.8|50
1603936800000|2020-10-29 02:00:00|319|317.8|318.8|317.5|319|317.8|318.8|317.5|1
1603937100000|2020-10-29 02:05:00|319|317.3|318.3|317|319|317.3|318.3|317|14
1603937400000|2020-10-29 02:10:00|318.5|316.8|318|316.8|318.5|316.8|318|316.8|2
1603937700000|2020-10-29 02:15:00||316.5||316.5||316.5||316.5|2
1603938000000|2020-10-29 02:20:00|317.8|316.8|317.8|316.5|317.8|316.8|317.8|316.3|1
1603938300000|2020-10-29 02:25:00|318||318||318||317.8||10
1603938600000|2020-10-29 02:30:00|317.8|316.3|317.8|316.3|317.8|316.3|317.8|316.3|0
1603938900000|2020-10-29 02:35:00|317.5||317.8||317.8||317.5||0
1603939200000|2020-10-29 02:40:00|317.5|316|317|315.5|317.5|316|317|315.5|0
1603939500000|2020-10-29 02:45:00|317.3|316|317|315.5|317.3|316|316.8|315.3|49
1603939800000|2020-10-29 02:50:00|316.8||317||317||316.8||0
1603940100000|2020-10-29 02:55:00|317.3|315.8|317.3|316|317.3|316|317.3|315.8|0
1603940400000|2020-10-29 03:00:00|317|315.8|317|315.5|317|315.8|317|315.5|1
1603940700000|2020-10-29 03:05:00|316.8|315.3|316.8|315.3|317|315.5|316.8|315.3|6
1603941000000|2020-10-29 03:10:00|316.5|315|316.3|314.8|316.8|315.3|316|314.5|5
1603941300000|2020-10-29 03:15:00|316|315|316|314.8|316.3|315|316|314.8|0
1603941600000|2020-10-29 03:20:00|316.3|315|315.3|314|316.3|315|314.8|313.5|44
1603941900000|2020-10-29 03:25:00|315.5|314.3|316|314.5|316|314.8|315.5|314|0
1603942200000|2020-10-29 03:30:00|316.3|314.8|316.5|315|316.5|315.3|316.3|314.8|0
1603942500000|2020-10-29 03:35:00|316.3||316.3||316.5||316.3||0
1603942800000|2020-10-29 03:40:00|316|314.8|316.3|315|316.5|315|316|314.8|9
1603943100000|2020-10-29 03:45:00|316.5|314.8|316.5|315|316.5|315.3|316.3|314.8|19
1603943400000|2020-10-29 03:50:00||315.3||315||315.3||315|0
1603943700000|2020-10-29 03:55:00|316.8|315.3|317|315.5|317|315.8|316.8|315.3|4
1603944000000|2020-10-29 04:00:00|316.8|315.8|316.8|315.5|317|315.8|316.8|315.5|0
1603944300000|2020-10-29 04:05:00|317|315.8|317.3|316|317.3|316|316.8|315.8|3
1603944600000|2020-10-29 04:10:00|317|315.8|317.3|316|317.3|316|317|315.8|0
1603944900000|2020-10-29 04:15:00|317.5|315.8|317.3|316|317.5|316|317.3|315.8|59
1603945200000|2020-10-29 04:20:00|317.5||317.5||317.5||317.3||39
1603945500000|2020-10-29 04:25:00|317.3||317.5||317.5||317.3||0
1603945800000|2020-10-29 04:30:00|317.3||317.5||317.5||317.3||104
1603946100000|2020-10-29 04:35:00|317.3||317.5||317.5||317.3||83
1603946400000|2020-10-29 04:40:00|317.8|316.3|317.5|316.3|317.8|316.3|317.5|316|67
1603946700000|2020-10-29 04:45:00|317.8||317.8||317.8||317.8||88
1603947000000|2020-10-29 04:50:00|317.5||317.5||317.8||317.5||20
1603947300000|2020-10-29 04:55:00|317.8||317.5||317.8||317.5||0
1603947600000|2020-10-29 05:00:00|317.8|316|317|315.5|317.8|316|317|315.5|5
1603947900000|2020-10-29 05:05:00|316.8|315.3|316.8|315.3|316.8|315.5|316.5|315.3|8
1603948200000|2020-10-29 05:10:00|317|315.5|317|315.8|317|315.8|316.8|315.3|41
1603948500000|2020-10-29 05:15:00|316.8|315.5|317|315.8|317.3|315.8|316.8|315.5|0
1603948800000|2020-10-29 05:20:00|317.3|315.5|317|315.5|317.3|315.8|316.8|315.5|8
1603949100000|2020-10-29 05:25:00|316.8|315.8|317|315.8|317|315.8|316.8|315.5|1
1603949400000|2020-10-29 05:30:00|317.3|315.5|317|315.8|317.3|315.8|316.8|315.5|18
1603949700000|2020-10-29 05:35:00|317.3|316|317.3|316|317.3|316|317|316|1
1603950000000|2020-10-29 05:40:00|317|315.8|317.3|316|317.3|316|317|315.8|1
1603950300000|2020-10-29 05:45:00|317|315.8|317|315.8|317.3|316|316.8|315.5|96
1603950600000|2020-10-29 05:50:00|317.3|315.5|317|315.8|317.3|315.8|316.8|315.5|0
1603950900000|2020-10-29 05:55:00|317.3|316|317.3|315.8|317.3|316|317|315.8|0
1603951200000|2020-10-29 06:00:00|317|315.5|316.8|315.5|317.3|315.5|316.5|315.3|5
1603951500000|2020-10-29 06:05:00|316.5|315.3|317|315.5|317|315.8|316.5|315.3|8
1603951800000|2020-10-29 06:10:00|316.8|315.8|316.8|315.5|317|315.8|316.5|315.3|3
1603952100000|2020-10-29 06:15:00|316.5|315.3|316.8|315.5|317|315.8|316.5|315.3|8
1603952400000|2020-10-29 06:20:00|317|315.8|317.5|316.3|317.5|316.3|316.8|315.5|2
1603952700000|2020-10-29 06:25:00|317.8|316|317.8|316.5|317.8|316.5|317.5|316|0
1603953000000|2020-10-29 06:30:00|318|316.8|318|316.8|318|316.8|318|316.5|14
1603953300000|2020-10-29 06:35:00|317.8|316.5|317.8|316.5|318|316.8|317.8|316.5|12
1603953600000|2020-10-29 06:40:00|318|316.8|317.8|316.5|318|316.8|317.8|316.3|4
1603953900000|2020-10-29 06:45:00|317.5|316.3|317.8|316.3|318|316.8|317.5|316.3|3
1603954200000|2020-10-29 06:50:00|317.5|316.5|317|315.8|317.5|316.5|317|315.8|12
1603954500000|2020-10-29 06:55:00|317.3|316|317.3|316|317.5|316.3|317|315.8|2
1603954800000|2020-10-29 07:00:00|317.5|316.3|316.3|315|317.5|316.3|316.3|315|19
1603955100000|2020-10-29 07:05:00|316|314.8|316|314.8|316.3|315|316|314.8|93
1603955400000|2020-10-29 07:10:00|316.3|315|316.5|315.3|316.5|315.3|316|314.8|71
1603955700000|2020-10-29 07:15:00|316.3|315|316|314.8|316.5|315.3|316|314.8|19
1603956000000|2020-10-29 07:20:00|315.8|314.5|315.5|314|315.8|314.5|315.3|313.8|65
1603956300000|2020-10-29 07:25:00|315.3|313.8|315|313.8|315.3|313.8|314.8|313.5|91
1603956600000|2020-10-29 07:30:00|315.3|314|314.8|313.5|315.5|314.3|314.8|313.5|48
1603956900000|2020-10-29 07:35:00|315|313.8|315.5|314.3|315.5|314.3|314.8|313.5|18
1603957200000|2020-10-29 07:40:00|315.8|314.5|315.8|314.3|316|314.8|315.5|314.3|360
1603957500000|2020-10-29 07:45:00|316|314.5|315.5|314.3|316|314.8|315.3|314|32
1603957800000|2020-10-29 07:50:00|315.8|314|315.5|314.3|316.3|314.8|315.3|314|50
1603958100000|2020-10-29 07:55:00|315.8|314|315.8|314.5|316|314.8|315.3|314|208
1603958400000|2020-10-29 08:00:00|316|314.8|316|314.8|316.5|315.3|315.8|314.5|136
1603958700000|2020-10-29 08:05:00|315.8|314.5|315.5|314.3|316|314.5|315.3|314|122
1603959000000|2020-10-29 08:10:00|315.3|314|314.5|313.3|315.5|314.3|314.5|313.3|363
1603959300000|2020-10-29 08:15:00|314.8|313.5|314.3|313|315|313.8|314|312.8|53
1603959600000|2020-10-29 08:20:00|314.5|313.3|315|313.8|315.3|314|314.5|313.3|243
1603959900000|2020-10-29 08:25:00|314.8|313.5|315|313.5|315|313.8|314.8|313.5|24
1603960200000|2020-10-29 08:30:00|314.8|313.8|314.8|313.3|315.3|313.8|314.5|313.3|299
1603960500000|2020-10-29 08:35:00|314.5|313.5|313.8|312.5|314.5|313.5|313.8|312.5|132
1603960800000|2020-10-29 08:40:00|313.5|312.3|311.8|310.5|313.8|312.3|311.8|310.5|371
1603961100000|2020-10-29 08:45:00|311.5|310.3|313|311.5|313|311.8|311.5|310.3|574
1603961400000|2020-10-29 08:50:00|312.8|311.8|312.8|311.5|313.8|312.5|312.8|311.5|746
1603961700000|2020-10-29 08:55:00|313|311.3|311.5|310.3|313|311.5|311.3|310|171
1603962000000|2020-10-29 09:00:00|311.8|310.5|311.8|310.5|312.3|311|311.5|310.3|209
1603962300000|2020-10-29 09:05:00|311.5|310.3|312|310.5|312|310.8|310.8|309.5|481
1603962600000|2020-10-29 09:10:00|312.3|310.8|312.5|311.3|312.8|311.5|312|310.5|189
1603962900000|2020-10-29 09:15:00|312.8|311.5|311.3|309.8|312.8|311.5|311|309.8|185
1603963200000|2020-10-29 09:20:00|311|309.5|311.8|310.3|312|310.5|310.8|309.5|195
1603963500000|2020-10-29 09:25:00|311.5|310.5|310.8|309.5|311.8|310.5|310.8|309.5|89
1603963800000|2020-10-29 09:30:00|311|309.8|310|308.8|311|309.8|310|308.5|215
1603964100000|2020-10-29 09:35:00|309.8|308.5|309.5|308.3|310.3|309|309.5|308.3|147
1603964400000|2020-10-29 09:40:00|309.8|308.5|309.3|308|309.8|308.5|309.3|308|175
1603964700000|2020-10-29 09:45:00|309.5|308.3|308.8|307.5|309.8|308.5|308.5|307.3|289
1603965000000|2020-10-29 09:50:00|308.5|307.3|308.3|307|308.8|307.5|308|306.8|182
1603965300000|2020-10-29 09:55:00|308.5|307.3|309.3|308|309.5|308|308.5|307.3|177
1603965600000|2020-10-29 10:00:00|309.5|307.8|308.3|307|309.5|308|308.3|307|97
1603965900000|2020-10-29 10:05:00|308.5|307.3|308.5|307.3|309|307.5|308.3|307|111
1603966200000|2020-10-29 10:10:00|308.3|307|306.5|305.3|308.8|307.3|306.5|305|280
1603966500000|2020-10-29 10:15:00|306.8|305|306.5|305.3|307.3|306|305.8|304.5|4528
1603966800000|2020-10-29 10:20:00|306.3|305|307|305.8|307.3|306|305.8|304.5|824
1603967100000|2020-10-29 10:25:00|306.8|305.5|307.3|306|307.3|306|306|304.8|92
1603967400000|2020-10-29 10:30:00|307|305.8|306.3|305|307|306|305.8|304.5|126
1603967700000|2020-10-29 10:35:00|306.5|304.8|307|305.8|307.5|306.3|306.5|304.8|185
1603968000000|2020-10-29 10:40:00|306.8|305.5|307.3|305.8|307.3|305.8|306.3|305|196
1603968300000|2020-10-29 10:45:00|307|306|307.3|306|307.8|306.5|307|305.8|115
1603968600000|2020-10-29 10:50:00|307|305.8|307.3|306|308|306.5|306.5|305.3|115
1603968900000|2020-10-29 10:55:00|307.5|306.3|307|305.8|307.5|306.3|306.8|305.5|2381
1603969200000|2020-10-29 11:00:00|307.3|306|307.8|306.5|307.8|306.5|306.8|305.5|232
1603969500000|2020-10-29 11:05:00|307.5|306.3|307.3|306|308|306.8|307.3|305.8|196
1603969800000|2020-10-29 11:10:00|307|305.8|307|305.8|307.3|306|306.5|305.3|108
1603970100000|2020-10-29 11:15:00|307.3|306|306.3|305|307.3|306|306.3|305|1244
1603970400000|2020-10-29 11:20:00|306|304.8|306|304.8|306.5|305.3|305.8|304.5|313
1603970700000|2020-10-29 11:25:00|305.8|304.5|305.8|304.5|306|304.8|305.8|304.5|51
1603971000000|2020-10-29 11:30:00|306|304.8|305.5|304.3|306|304.8|305.3|304|116
1603971300000|2020-10-29 11:35:00|305.8|304.5|305.3|304|306|304.8|305.3|304|210
1603971600000|2020-10-29 11:40:00|305.5|304.3|305.5|304.3|305.8|304.5|305|303.8|56
1603971900000|2020-10-29 11:45:00|305.8|304.5|305.5|304.3|306|304.8|305.3|304|47
1603972200000|2020-10-29 11:50:00|305.8|304.5|305.5|304.3|305.8|304.5|305|303.8|126
1603972500000|2020-10-29 11:55:00|305.3|304|304.5|303.3|305.3|304|304.5|303.3|108
1603972800000|2020-10-29 12:00:00|304.8|303.5|304|302.8|304.8|303.5|304|302.8|174
1603973100000|2020-10-29 12:05:00|303.8|302.5|303.3|302|303.8|302.5|302.3|301|418
1603973400000|2020-10-29 12:10:00|303|301.8|302.8|301.5|303.3|302|302.5|301.3|394
1603973700000|2020-10-29 12:15:00|302.5|301.3|302.3|301|302.8|301.5|302.3|301|105
1603974000000|2020-10-29 12:20:00|302.5|301.3|302|300.8|302.5|301.3|302|300.8|190
1603974300000|2020-10-29 12:25:00|302.3|301|302.3|301|302.3|301|301.8|300.5|1250
1603974600000|2020-10-29 12:30:00|302|300.8|302|300.8|302.3|301|301.8|300.5|245
1603974900000|2020-10-29 12:35:00|302.3|301|302.3|301|302.5|301.3|302|300.8|236
1603975200000|2020-10-29 12:40:00|302|300.8|302.8|301.5|302.8|301.5|301.8|300.5|240
1603975500000|2020-10-29 12:45:00|302.5|301.3|302|300.8|302.8|301.5|302|300.8|95
1603975800000|2020-10-29 12:50:00|302.3|301|302|300.8|302.5|301.3|302|300.8|237
1603976100000|2020-10-29 12:55:00|301.8|300.5|302.3|301|302.5|301.3|301.5|300.3|174
1603976400000|2020-10-29 13:00:00|302|300.8|300.8|299.5|302|300.8|300.8|299.5|483
1603976700000|2020-10-29 13:05:00|301|299.8|299.5|298.3|301|299.8|299.3|298|3247
1603977000000|2020-10-29 13:10:00|299.8|298.5|299.5|298.3|299.8|298.5|298.3|297|476
1603977300000|2020-10-29 13:15:00|299.3|298|298.8|297.5|299.5|298.3|298.8|297.3|400
1603977600000|2020-10-29 13:20:00|298.5|297.3|299.3|298|299.5|298.3|298.5|297.3|462
1603977900000|2020-10-29 13:25:00|299|297.8|298.8|297.5|299|297.8|298|296.8|310
1603978200000|2020-10-29 13:30:00|298.5|297.3|298.8|297.5|299.3|298|297.8|296.5|344
1603978500000|2020-10-29 13:35:00|298.5|297.3|297.3|296|298.5|297.3|297.3|296|280
1603978800000|2020-10-29 13:40:00|297|295.8|297.5|296.3|297.8|296.5|296.5|295.3|388
1603979100000|2020-10-29 13:45:00|297.8|296.5|298|296.8|298.3|297|297|295.8|147
1603979400000|2020-10-29 13:50:00|297.8|296.5|299|297.8|299.3|298|297.5|296.3|135
1603979700000|2020-10-29 13:55:00|299.3|297.5|300.8|299.5|301.5|300|299|297.5|575
1603980000000|2020-10-29 14:00:00|300.5|299.3|301|299.8|301.3|299.8|299.5|298.3|498
1603980300000|2020-10-29 14:05:00|300.8|299.5|302.8|301.5|302.8|301.5|300.5|299.3|250
1603980600000|2020-10-29 14:10:00|302.5|301.3|302.8|301.5|303|301.8|302|300.8|176
1603980900000|2020-10-29 14:15:00|303|301.8|305.5|304|305.5|304.3|303|301.8|386
1603981200000|2020-10-29 14:20:00|305.3|303.8|305.5|304.3|305.5|304.3|304|302.8|347
1603981500000|2020-10-29 14:25:00|305.3|304|304|302.8|305.3|304|303.8|302.5|410
1603981800000|2020-10-29 14:30:00|304.3|303|305|303.8|305.8|304.3|304.3|302.8|119
1603982100000|2020-10-29 14:35:00|305.3|304|306|304.8|306|304.8|304.8|303.5|384
1603982400000|2020-10-29 14:40:00|306.3|305|306.3|305|306.5|305.3|305.3|304|422
1603982700000|2020-10-29 14:45:00|306.5|305.3|305.8|304.3|306.5|305.3|305.5|304|293
1603983000000|2020-10-29 14:50:00|305.5|304|306.3|305|306.8|305.3|305.3|304|381
1603983300000|2020-10-29 14:55:00|306|304.8|307.5|306.3|307.8|306.3|305.8|304.5|240
1603983600000|2020-10-29 15:00:00|307.8|306|306.5|305.3|307.8|306.5|306.5|305|137
1603983900000|2020-10-29 15:05:00|306.8|305|306.5|305.3|306.8|305.5|305.8|304.5|761
1603984200000|2020-10-29 15:10:00|306.3|305|307.5|306.3|307.5|306.3|305.3|304|2356
1603984500000|2020-10-29 15:15:00|307.3|306|306.8|305.5|307.3|306|305.8|304.5|348
1603984800000|2020-10-29 15:20:00|306.5|305.3|306.8|305.5|307.3|306|306.5|305.3|298
1603985100000|2020-10-29 15:25:00|306.5|305.3|306.8|305.5|308.8|307.5|306.5|305.3|364
1603985400000|2020-10-29 15:30:00|307|305.8|306.5|305.3|307|305.8|306.3|305|239
1603985700000|2020-10-29 15:35:00|306.3|305|306.3|305|306.8|305.5|306|304.8|732
1603986000000|2020-10-29 15:40:00|306|304.8|306.3|305|307|305.8|305.8|304.3|150
1603986300000|2020-10-29 15:45:00|306|304.8|307.3|306|307.5|306.3|305.8|304.5|340
1603986600000|2020-10-29 15:50:00|307|305.8|306.5|305.3|307|305.8|306.5|305|157
1603986900000|2020-10-29 15:55:00|306.8|305.5|305.5|304|306.8|305.5|305.3|304|8524
1603987200000|2020-10-29 16:00:00|305.8|304.3|305.5|304.3|306|304.8|304.8|303.5|183
1603987500000|2020-10-29 16:05:00|305.8|304.5|307|305.8|307.3|306|305.5|304.3|135
1603987800000|2020-10-29 16:10:00|307.3|305.5|306.5|305.3|307.3|305.8|305.8|304.5|320
1603988100000|2020-10-29 16:15:00|306.8|305|305.3|304|306.8|305.3|304.8|303.5|345
1603988400000|2020-10-29 16:20:00|305|303.8|304.5|303.3|305|303.8|303.8|302.5|660
1603988700000|2020-10-29 16:25:00|304.8|303.5|304.8|303.5|305.5|304.3|304.5|303.3|361
1603989000000|2020-10-29 16:30:00|305|303.8|305|303.8|305.3|304|304.3|303|556
1603989300000|2020-10-29 16:35:00|304.8|303.5|305.3|303.8|305.3|304|304.5|303.3|557
1603989600000|2020-10-29 16:40:00|305.5|304|304.8|303.5|305.5|304.3|304.5|303.3|210
1603989900000|2020-10-29 16:45:00|304.5|303.3|305|303.8|305|303.8|304.3|303|40
1603990200000|2020-10-29 16:50:00|305.3|304|304|302.5|305.3|304|304|302.5|105
1603990500000|2020-10-29 16:55:00|303.8|302.3|303.5|302.3|304|302.3|303|301.8|99
1603990800000|2020-10-29 17:00:00|303.8|302.5|304.8|303.5|304.8|303.5|303.5|302.3|173
1603991100000|2020-10-29 17:05:00|304.5|303.3|304.8|303.5|305|303.5|304.3|303|14
1603991400000|2020-10-29 17:10:00|304.5|303.3|304.8|303.5|305|303.8|304.5|303|29
1603991700000|2020-10-29 17:15:00|305|303.8|304.8|303.5|305|303.8|304.5|303.3|27
1603992000000|2020-10-29 17:20:00|304.5|303.3|305.5|304.3|305.5|304.3|304.5|303.3|93
1603992300000|2020-10-29 17:25:00|305.8|304.5|306.8|305.5|307|305.8|305.8|304.3|497
1603992600000|2020-10-29 17:30:00|306.5|305.3|306.8|305.5|307|305.8|306.3|304.8|129
1603992900000|2020-10-29 17:35:00|306.5|305.3|307|305.8|307.3|306|306.3|305|402
1603993200000|2020-10-29 17:40:00|306.8|305.5|306.5|305.3|307.3|306|306.5|305.3|49
1603993500000|2020-10-29 17:45:00|306.8|305|306.3|304.8|306.8|305.5|306|304.8|161
1603993800000|2020-10-29 17:50:00|306|304.5|306.8|305.5|306.8|305.5|305.8|304.5|44
1603994100000|2020-10-29 17:55:00|306.5|305.3|307.3|306|307.3|306|306.3|305|40
1603994400000|2020-10-29 18:00:00|307.5|306.3|308|306.8|308.3|307|307.5|306.3|126
1603994700000|2020-10-29 18:05:00|308.3|307|307.3|306|308.3|307|307|305.8|134
1603995000000|2020-10-29 18:10:00|307|305.8|307.3|306|307.8|306.3|307|305.5|11
1603995300000|2020-10-29 18:15:00|307.5|306.3|307|305.8|307.8|306.5|307|305.5|22
1603995600000|2020-10-29 18:20:00|306.8|305.5|307.3|306|307.8|306.5|306|304.8|144
1603995900000|2020-10-29 18:25:00|307|305.8|306.5|305.3|307.8|306.5|306.3|305|225
1603996200000|2020-10-29 18:30:00|306.8|305.5|307.8|306.3|307.8|306.5|306.5|305.5|2726
1603996500000|2020-10-29 18:35:00|307.5|306.5|307.5|306.3|307.8|306.5|307.3|306|831
1603996800000|2020-10-29 18:40:00|307.3|306|307.5|306.3|307.5|306.3|307.3|306|255
1603997100000|2020-10-29 18:45:00|307.8|306|307.5|306.3|307.8|306.3|307.3|305.8|30
1603997400000|2020-10-29 18:50:00|307.8|306.5|308|306.5|308|306.8|307.5|306.3|5
1603997700000|2020-10-29 18:55:00|307.8|306.8|307.8|306.3|308.3|307|307.5|306|66
1603998000000|2020-10-29 19:00:00|307.5|306.5|308|306.8|308|306.8|307.3|306|57
1603998300000|2020-10-29 19:05:00|307.8|306.5|308|306.8|308.3|307|307.8|306.5|29
1603998600000|2020-10-29 19:10:00|308.3|307|308.5|307.3|308.5|307.3|308.3|306.8|102
1603998900000|2020-10-29 19:15:00|308.3|307|308.3|307|308.5|307.3|308|306.8|168
1603999200000|2020-10-29 19:20:00|308|306.8|308.5|307.3|308.5|307.3|308|306.8|49
1603999500000|2020-10-29 19:25:00|308.3|307|308.3|307|308.8|307.5|308.3|307|90
1603999800000|2020-10-29 19:30:00|308.5|307.3|308.5|307.3|308.8|307.5|308.5|307.3|136
1604000100000|2020-10-29 19:35:00|308.8|307.5|309|307.8|309|307.8|308.5|307.3|103
1604000400000|2020-10-29 19:40:00|308.8|307.5|308.8|307.5|309|307.8|308.8|307.3|30
1604000700000|2020-10-29 19:45:00|309|307.8|309|307.8|309|307.8|309|307.8|29
1604001000000|2020-10-29 19:50:00|308.8|307.5|309|307.8|309|307.8|308.8|307.5|16
1604001300000|2020-10-29 19:55:00|308.8|307.5|308|306.8|308.8|307.5|308|306.8|18
1604001600000|2020-10-29 20:00:00|308.3|306.5|308|306.5|308.3|307|308|306.5|4
1604001900000|2020-10-29 20:05:00|308.3|306.8|308.3|307|308.3|307|308|306.8|0
1604002200000|2020-10-29 20:10:00|308|306.8|308|306.5|308|306.8|307.8|306.5|2
1604002500000|2020-10-29 20:15:00|307.8|306.8|308|306.8|308|306.8|307.8|306.5|26
1604003100000|2020-10-29 20:25:00|308.3|307|307.8|306.5|308.3|307|307.8|306.5|3
1604003400000|2020-10-29 20:30:00|308|306.8|307|305.5|308|306.8|306.8|305.5|73
1604003700000|2020-10-29 20:35:00|306.8|305.8|306.8|305.5|306.8|305.8|306.5|305.3|0
1604004000000|2020-10-29 20:40:00|307|305.3|306.8|305.5|307|305.8|306.8|305.3|12
1604004300000|2020-10-29 20:45:00|307|305.8|306.3|305|307.3|305.8|306.3|305|89
1604004600000|2020-10-29 20:50:00|306.5|304.8|306.5|305.3|306.8|305.5|306.3|304.8|7
1604004900000|2020-10-29 20:55:00|306.8|305|306.3|304.8|306.8|305|306|304.5|80
1604005200000|2020-10-29 21:00:00|306.5|305|306.5|305|306.5|305|306.5|305|0
1604007600000|2020-10-29 21:40:00|306.3||306.3||306.3||306.3||0
1604008500000|2020-10-29 21:55:00||304.8||304.8||304.8||304.8|0
1604023200000|2020-10-30 02:00:00|308.5|306.8|308.5|307.3|308.8|307.3|308.3|306.8|5
1604023500000|2020-10-30 02:05:00|308.8|307.5|309|307.8|309.5|308.3|308.5|307.5|947
1604023800000|2020-10-30 02:10:00|309.3|308|309.8|308.3|309.8|308.3|309.3|307.8|2
1604024100000|2020-10-30 02:15:00|309.5|308|309.3|308|309.8|308.3|309.3|307.8|3
1604024400000|2020-10-30 02:20:00|309.5|307.8|309|307.8|309.5|308|309|307.5|8
1604024700000|2020-10-30 02:25:00|309.3|308|309.3|308|309.5|308|309|307.8|1
1604025000000|2020-10-30 02:30:00|309.5|307.8|309.5|308|309.8|308.3|309.5|307.8|0
1604025300000|2020-10-30 02:35:00|309.3|308.3|309.5|308|309.5|308.3|309.3|308|1
1604025600000|2020-10-30 02:40:00|309.3|308.3|309.5|308.3|309.8|308.5|309.3|308|44
1604025900000|2020-10-30 02:45:00|309.8|308|309.8|308.3|309.8|308.5|309.8|308|0
1604026200000|2020-10-30 02:50:00|309.5|308|309.3|308|309.8|308|309.3|307.8|33
1604026500000|2020-10-30 02:55:00|309.5|307.8|309.3|307.8|309.5|307.8|309.3|307.8|0
1604026800000|2020-10-30 03:00:00|309|307.5|309|307.5|309|307.8|309|307.5|0
1604027100000|2020-10-30 03:05:00|308.8|307.3|308.5|307|308.8|307.3|308.5|307|13
1604027400000|2020-10-30 03:10:00|308.3|307.3|308.3|307|308.5|307.3|308.3|306.8|17
1604027700000|2020-10-30 03:15:00|308|306.8|308.3|306.8|308.3|307|308|306.8|0
1604028000000|2020-10-30 03:20:00|308.5|307|308.8|307.3|308.8|307.3|308.3|307|0
1604028300000|2020-10-30 03:25:00|308.5|307|308|306.5|308.5|307|307.8|306.5|0
1604028600000|2020-10-30 03:30:00|307.8|306.8|308.3|306.8|308.3|306.8|307.8|306.8|0
1604028900000|2020-10-30 03:35:00|308|306.5|308|306.5|308|306.5|307.8|306.5|1
1604029200000|2020-10-30 03:40:00|308.3|306.8|308.3|306.8|308.3|307|308|306.8|12
1604029500000|2020-10-30 03:45:00|308|306.5|308.3|306.8|308.3|306.8|308|306.5|5
1604029800000|2020-10-30 03:50:00||307||307||307||306.8|0
1604030100000|2020-10-30 03:55:00|308.5|307.3|308.5|307|308.5|307.3|308.5|307|0
1604030400000|2020-10-30 04:00:00||307.3||307.3||307.3||307|0
1604030700000|2020-10-30 04:05:00|308.8|307.5|308.8|307.5|308.8|307.5|308.8|307.3|3
1604031000000|2020-10-30 04:10:00|308.5|307.3|308.8|307.3|308.8|307.3|308.5|307|78
1604031300000|2020-10-30 04:15:00|308.5|307.5|308.8|307.5|308.8|307.5|308.5|307.3|41
1604031600000|2020-10-30 04:20:00|308.5|307.3|308.5|307.3|308.8|307.5|308.5|307.3|28
1604031900000|2020-10-30 04:25:00|308.8|307|307.8|306.5|308.8|307|307.8|306.3|14
1604032200000|2020-10-30 04:30:00|308||307.8||308||307.8||0
1604032500000|2020-10-30 04:35:00|308||307.8||308||307.8||1
1604032800000|2020-10-30 04:40:00|308||307.8||308||307.8||0
1604033100000|2020-10-30 04:45:00|307.5|306.3|307.8|306.3|307.8|306.3|307.5|306.3|3
1604033400000|2020-10-30 04:50:00|307.5|306|307.3|306|307.8|306|307.3|306|0
1604033700000|2020-10-30 04:55:00||305.8||306||306||305.8|0
1604034000000|2020-10-30 05:00:00|307|305.8|307|305.5|307|306|307|305.5|0
1604034300000|2020-10-30 05:05:00|306.8|305.8|307|305.5|307|305.8|306.8|305.5|0
1604034600000|2020-10-30 05:10:00|306.8|305.3|305.8|304.5|306.8|305.5|305.8|304.5|2
1604034900000|2020-10-30 05:15:00|305.5|304.3|305|303.8|305.8|304.5|305|303.8|4
1604035200000|2020-10-30 05:20:00|305.3|304|305|303.8|305.3|304|305|303.5|4
1604035500000|2020-10-30 05:25:00|305.3|303.5|305|303.5|305.3|304|305|303.5|5
1604035800000|2020-10-30 05:30:00|304.8|303.8|303.5|302.3|305|303.8|303.5|302.3|17
1604036100000|2020-10-30 05:35:00|303.3|302|303.3|301.8|303.8|302.3|302.8|301.5|4
1604036400000|2020-10-30 05:40:00|303|302|303|301.5|303.3|302|302.8|301.5|5
1604036700000|2020-10-30 05:45:00|302.8|301.8|302.3|301|303.5|302|302.3|301|36
1604037000000|2020-10-30 05:50:00|302.5|300.8|302.3|301|302.8|301.5|302|300.8|123
1604037300000|2020-10-30 05:55:00|302.5|300.8|302|300.8|302.5|301|301.5|300|117
1604037600000|2020-10-30 06:00:00|301.8|300.5|301.3|300|302|300.8|301|299.8|18
1604037900000|2020-10-30 06:05:00|301.5|300.3|301.5|300.3|301.8|300.5|301.3|299.8|5
1604038200000|2020-10-30 06:10:00|301.8|300.5|301.8|300.5|301.8|300.5|300.8|299.5|53
1604038500000|2020-10-30 06:15:00|302|300.3|302.8|301.5|302.8|301.5|301.5|300.3|13
1604038800000|2020-10-30 06:20:00|303|301.3|304.3|303|304.3|303|302.8|301.3|13
1604039100000|2020-10-30 06:25:00|304.5|303.3|303.5|302|304.5|303.3|303.3|301.8|63
1604039400000|2020-10-30 06:30:00|303.8|302.3|304|302.8|304.5|303.3|303.8|302|22
1604039700000|2020-10-30 06:35:00|304.3|303|305.3|304|305.3|304|304|302.8|28
1604040000000|2020-10-30 06:40:00|305.5|304.3|305.5|304|305.8|304.5|305.3|304|1
1604040300000|2020-10-30 06:45:00|305.3|304.3|305|303.5|305.5|304.3|304.5|303.3|6
1604040600000|2020-10-30 06:50:00|304.8|303.8|304|302.8|305|303.8|304|302.8|16
1604040900000|2020-10-30 06:55:00|304.3|303|303.8|302.3|304.3|303|303.5|302.3|19
1604041200000|2020-10-30 07:00:00|304|302.5|303.8|302.5|304.8|303.5|303.8|302.5|53
1604041500000|2020-10-30 07:05:00|304|302.8|303.8|302.5|304|302.8|303.8|302.5|19
1604041800000|2020-10-30 07:10:00|303.5|302.3|303.5|302.3|304|302.8|303.3|302|54
1604042100000|2020-10-30 07:15:00|303.8|302.5|302.8|301.5|303.8|302.5|302.8|301.5|14
1604042400000|2020-10-30 07:20:00|303|301.8|302.8|301.5|303.5|302|302.8|301.3|17
1604042700000|2020-10-30 07:25:00|303|301.8|303.8|302.5|303.8|302.5|302.8|301.3|7
1604043000000|2020-10-30 07:30:00|304|302.8|304.8|303.5|305.3|304|303.8|302.8|87
1604043300000|2020-10-30 07:35:00|305|303.8|305.5|304.3|305.5|304.3|304.8|303.5|26
1604043600000|2020-10-30 07:40:00|305.3|304|304.8|303.5|305.3|304|304.5|303.3|75
1604043900000|2020-10-30 07:45:00|305|303.8|304.8|303.5|305.5|304.3|304.8|303.5|44
1604044200000|2020-10-30 07:50:00|305|303.3|304.8|303.5|305|303.5|304.3|303|22
1604044500000|2020-10-30 07:55:00|304.5|303.3|304.8|303.5|305.3|304|304.5|303.3|10
1604044800000|2020-10-30 08:00:00|304.5|303.3|306|304.5|306|304.8|304.5|303.3|814
1604045100000|2020-10-30 08:05:00|305.8|304.3|306.8|305.5|307|305.5|305.5|304.3|96
1604045400000|2020-10-30 08:10:00|306.5|305.3|307.5|306.3|308|306.8|306.5|305.3|107
1604045700000|2020-10-30 08:15:00|307.8|306.5|307.3|306|308|306.5|307.3|305.8|226
1604046000000|2020-10-30 08:20:00|307.5|306.3|307.5|306|307.5|306.3|307|305.8|128
1604046300000|2020-10-30 08:25:00|307.3|306.3|307.8|306.5|308.3|307|307.3|306.3|1468
1604046600000|2020-10-30 08:30:00|308|306.8|308.3|307|308.5|307|307.8|306.5|316
1604046900000|2020-10-30 08:35:00|308.5|307.3|308.8|307.5|308.8|307.5|308|306.8|315
1604047200000|2020-10-30 08:40:00|308.5|307.3|308.3|307|308.5|307.3|308.3|307|75
1604047500000|2020-10-30 08:45:00|308.5|307.3|309.5|308.3|310|308.8|308.5|307.3|3152
1604047800000|2020-10-30 08:50:00|309.8|308.5|309.5|308.3|310.3|309|309.5|308.3|410
1604048100000|2020-10-30 08:55:00|309.8|308.5|309.5|308.3|309.8|308.5|309.3|308|119
1604048400000|2020-10-30 09:00:00|309.3|308|309.3|308|309.5|308.3|309|307.8|259
1604048700000|2020-10-30 09:05:00|309|307.8|308.5|307.3|309|308|308|306.8|427
1604049000000|2020-10-30 09:10:00|308.3|307|309|307.8|309|307.8|308|306.8|73
1604049300000|2020-10-30 09:15:00|308.8|307.5|310.5|309.3|310.5|309.3|308.8|307.5|362
1604049600000|2020-10-30 09:20:00|310.3|309|310.5|309.3|310.8|309.5|310.3|308.8|594
1604049900000|2020-10-30 09:25:00|310.3|309|310.3|309|310.5|309.3|309.5|308|59
1604050200000|2020-10-30 09:30:00|310.5|309.3|310|308.8|310.5|309.3|309.8|308.5|201
1604050500000|2020-10-30 09:35:00|309.8|308.5|309.8|308.5|310|308.8|309.5|308.3|38
1604050800000|2020-10-30 09:40:00|309.5|308.3|310.3|309|310.5|309.3|309.5|308.3|127
1604051100000|2020-10-30 09:45:00|310|308.8|310.5|309.3|310.5|309.3|309.8|308.5|74
1604051400000|2020-10-30 09:50:00|310.8|309.5|310.8|309.5|311.3|310|310.8|309.5|296
1604051700000|2020-10-30 09:55:00|310.5|309.3|310.5|309.3|310.8|309.5|310.3|309|188
1604052000000|2020-10-30 10:00:00|310.3|309|309.5|308.3|310.5|309|309.3|308|208
1604052300000|2020-10-30 10:05:00|309.3|308|309.8|308.5|310|308.8|309|307.8|285
1604052600000|2020-10-30 10:10:00|309.5|308.3|309.8|308.5|309.8|308.5|309.3|308|153
1604052900000|2020-10-30 10:15:00|309.5|308.3|308.3|307|309.8|308.5|308.3|307|901
1604053200000|2020-10-30 10:20:00|308.5|307.3|308|306.8|308.5|307.3|307.5|306.3|146
1604053500000|2020-10-30 10:25:00|307.8|306.5|309.3|308|309.3|308|307.8|306.5|361
1604053800000|2020-10-30 10:30:00|309|307.8|309.5|308|309.5|308.3|309|307.8|119
1604054100000|2020-10-30 10:35:00|309.8|308.3|308.8|307.5|309.8|308.5|308.5|307.3|141
1604054400000|2020-10-30 10:40:00|308.5|307.3|307.8|306.5|308.5|307.3|306|304.8|461
1604054700000|2020-10-30 10:45:00|308|306.8|308|306.8|308.3|307|307.8|306.3|123
1604055000000|2020-10-30 10:50:00|308.3|307|309|307.8|309|307.8|308|306.5|75
1604055300000|2020-10-30 10:55:00|308.8|307.5|309.5|308.3|309.5|308.3|308.5|307.3|48
1604055600000|2020-10-30 11:00:00|309.8|308.5|310.3|309|310.3|309|309.5|308.3|116
1604055900000|2020-10-30 11:05:00|310.5|309.3|309.8|308.5|310.5|309.3|309.8|308.5|409
1604056200000|2020-10-30 11:10:00|309.5|308.3|309.8|308.5|310|308.8|309.3|308|39
1604056500000|2020-10-30 11:15:00|309.5|308.3|309.8|308.5|310|308.8|309.5|308.3|61
1604056800000|2020-10-30 11:20:00|310|308.3|309.8|308.3|310|308.5|309.3|308|13
1604057100000|2020-10-30 11:25:00|309.5|308.5|308.8|307.5|309.5|308.5|308.8|307.5|52
1604057400000|2020-10-30 11:30:00|309|307.8|308.8|307.3|309|307.8|308.5|307.3|105
1604057700000|2020-10-30 11:35:00|308.5|307|308.5|307.3|308.8|307.5|308.3|307|111
1604058000000|2020-10-30 11:40:00|308.8|307.5|308.8|307.3|309|307.8|308.5|307.3|65
1604058300000|2020-10-30 11:45:00|308.5|307.5|307.8|306.5|308.8|307.5|307.8|306.5|35
1604058600000|2020-10-30 11:50:00|308|306.8|307.8|306.5|308|306.8|307.5|306.3|29
1604058900000|2020-10-30 11:55:00|307.5|306.3|307.5|306.3|307.8|306.5|307.5|306|137
1604059200000|2020-10-30 12:00:00|307.8|306.5|307.8|306.5|308|306.8|307.3|306|270
1604059500000|2020-10-30 12:05:00|307.5|306.3|308.3|307|308.3|307|307.5|306.3|128
1604059800000|2020-10-30 12:10:00|308|306.8|307.8|306.5|308.3|307|307.8|306.5|128
1604060100000|2020-10-30 12:15:00|308|306.8|307.5|306.3|308.3|306.8|307.3|306|114
1604060400000|2020-10-30 12:20:00|307.3|306|307.5|306.3|307.8|306.3|307.3|306|162
1604060700000|2020-10-30 12:25:00|307.8|306.5|309|307.8|309|307.8|307.5|306.3|64
1604061000000|2020-10-30 12:30:00|308.8|307.5|308|306.8|309|307.8|308|306.8|62
1604061300000|2020-10-30 12:35:00|307.8|306.5|308|306.8|308|306.8|307.8|306.5|22
1604061600000|2020-10-30 12:40:00|307.8|306.5|308.3|307|308.3|307|307.8|306.3|49
1604061900000|2020-10-30 12:45:00|308|306.8|308.5|307.3|308.5|307.3|308|306.8|86
1604062200000|2020-10-30 12:50:00|308.3|307|308.8|307.5|308.8|307.5|308|306.8|52
1604062500000|2020-10-30 12:55:00|308.5|307.3|308.8|307.5|309|307.8|308.3|307|1540
1604062800000|2020-10-30 13:00:00|308.5|307.3|307.3|306|308.5|307.3|307|305.8|303
1604063100000|2020-10-30 13:05:00|307|305.8|308.5|307.3|308.8|307.5|307|305.8|311
1604063400000|2020-10-30 13:10:00|308.3|307|308.5|307.3|308.5|307.3|307.8|306.5|275
1604063700000|2020-10-30 13:15:00|308.8|307.5|308|306.8|308.8|307.5|307.8|306.5|87
1604064000000|2020-10-30 13:20:00|307.8|306.5|307.5|306.3|308.3|307|307.5|306.3|345
1604064300000|2020-10-30 13:25:00|307.3|306|307.8|306.5|307.8|306.5|307|305.8|74
1604064600000|2020-10-30 13:30:00|308|306.8|307.3|306|308.8|307.5|307.3|306|249
1604064900000|2020-10-30 13:35:00|307.5|306.3|307.5|306.3|308|306.5|306.8|305.5|210
1604065200000|2020-10-30 13:40:00|307.3|306|306.8|305.5|307.3|306|306.5|305.3|326
1604065500000|2020-10-30 13:45:00|307|305.8|307|305.8|307.8|306.5|306.8|305.5|100
1604065800000|2020-10-30 13:50:00|306.8|305.5|306.5|305.3|307|305.8|306.3|305|80
1604066100000|2020-10-30 13:55:00|306.8|305.5|307.5|306.3|308|306.8|306.8|305.3|108
1604066400000|2020-10-30 14:00:00|307.8|306.5|307.8|306.5|308|306.8|307.5|306|142
1604066700000|2020-10-30 14:05:00|307.5|306.3|307.3|306|308.5|307.3|307|305.8|129
1604067000000|2020-10-30 14:10:00|307.5|306.3|306.3|305|307.8|306.3|306|304.5|266
1604067300000|2020-10-30 14:15:00|306|304.8|306|304.8|306.5|305.3|305.8|304.5|311
1604067600000|2020-10-30 14:20:00|305.8|304.5|305.3|304|306|304.8|305.3|304|309
1604067900000|2020-10-30 14:25:00|305|303.8|305.3|304|305.5|304.3|304.8|303.5|689
1604068200000|2020-10-30 14:30:00|305|303.8|304.8|303.5|305.3|304|304.8|303.5|75
1604068500000|2020-10-30 14:35:00|304.5|303.3|306|304.8|306.3|305|304|302.8|362
1604068800000|2020-10-30 14:40:00|305.8|304.5|305|303.8|305.8|304.5|304.8|303.5|63
1604069100000|2020-10-30 14:45:00|305.3|304|305.5|304.3|305.8|304.5|304.8|303.5|237
1604069400000|2020-10-30 14:50:00|305.3|304|306|304.8|306.3|305|305.3|303.8|309
1604069700000|2020-10-30 14:55:00|305.8|304.5|305.3|303.8|306.3|305|305.3|303.8|87
1604070000000|2020-10-30 15:00:00|305.5|304|305.8|304.5|306.3|305|305.3|304|64
1604070300000|2020-10-30 15:05:00|305.5|304.3|305|303.8|306|304.8|305|303.8|101
1604070600000|2020-10-30 15:10:00|305.3|304|305.8|304.5|306|304.8|305|303.8|428
1604070900000|2020-10-30 15:15:00|305.5|304.3|304.5|303.3|305.5|304.3|304.5|303|211
1604071200000|2020-10-30 15:20:00|304.3|303|305.3|303.8|305.3|304|303.8|302.5|122
1604071500000|2020-10-30 15:25:00|305|303.5|304|302.8|305|303.8|304|302.8|132
1604071800000|2020-10-30 15:30:00|304.3|303|303.8|302.5|305|303.8|303.5|302.3|258
1604072100000|2020-10-30 15:35:00|304|302.8|303.8|302.5|304.3|303|303.5|302.3|154
1604072400000|2020-10-30 15:40:00|303.5|302.3|303.8|302.5|304.5|303.3|303.3|302|156
1604072700000|2020-10-30 15:45:00|304|302.8|304.8|303.5|305|303.8|303.8|302.5|366
1604073000000|2020-10-30 15:50:00|305|303.8|304.5|303.3|305|303.8|304.3|303|110
1604073300000|2020-10-30 15:55:00|304.8|303.5|304.3|303|304.8|303.5|304|302.8|175
1604073600000|2020-10-30 16:00:00|304|302.8|305|303.5|305.3|304|304|302.8|105
1604073900000|2020-10-30 16:05:00|304.8|303.8|304.8|303.3|305.3|304|304.5|303|61
1604074200000|2020-10-30 16:10:00|304.5|303.5|303.8|302.5|304.5|303.5|303.8|302.5|144
1604074500000|2020-10-30 16:15:00|304|302.8|304.5|303.3|304.5|303.3|303.8|302.5|149
1604074800000|2020-10-30 16:20:00|304.8|303|305.3|304|305.8|304.5|304.5|303|442
1604075100000|2020-10-30 16:25:00|305|303.8|305.5|304.3|306|304.5|304.8|303.5|911
1604075400000|2020-10-30 16:30:00|305.8|304.5|304.3|303|305.8|304.5|304.3|303|3366
1604075700000|2020-10-30 16:35:00|304.5|303.3|304.5|303|304.5|303.3|304.3|303|66
1604076000000|2020-10-30 16:40:00|304.3|303.3|304.5|303.3|305|303.8|304.3|303|614
1604076300000|2020-10-30 16:45:00|304.8|303.5|304|302.8|304.8|303.5|304|302.8|301
1604076600000|2020-10-30 16:50:00|303.8|302.5|304|302.8|304.3|303|303.5|302.3|103
1604076900000|2020-10-30 16:55:00|303.8|302.5|303.3|302|304|302.8|303.3|302|126
1604077200000|2020-10-30 17:00:00|303|301.8|303.3|302|303.5|302.3|303|301.8|491
1604077500000|2020-10-30 17:05:00|303|301.8|302.8|301.5|303.3|302|302.8|301.3|107
1604077800000|2020-10-30 17:10:00|303|301.3|303|301.8|303.3|302|302.8|301.3|27
1604078100000|2020-10-30 17:15:00|303.3|302|303.8|302.5|304|302.8|302.8|301.5|340
1604078400000|2020-10-30 17:20:00|303.5|302.3|303.5|302.3|304|302.5|303.5|302.3|44
1604078700000|2020-10-30 17:25:00|303.8|302.5|304|302.8|304.3|302.8|303.5|302.3|30
1604079000000|2020-10-30 17:30:00|303.8|302.5|303.8|302.5|304.3|303|303.5|302.3|46
1604079300000|2020-10-30 17:35:00|303.5|302.3|303.5|302.3|303.8|302.5|302.8|301.5|254
1604079600000|2020-10-30 17:40:00|303.8|302.5|303.5|302.3|303.8|302.5|303.5|302.3|108
1604079900000|2020-10-30 17:45:00|303.3|302|303.8|302.5|303.8|302.5|303.3|302|77
1604080200000|2020-10-30 17:50:00|304|302.8|303.3|302|304|302.8|303.3|302|7
1604080500000|2020-10-30 17:55:00|303|301.8|303.8|302.5|303.8|302.5|303|301.8|45
1604080800000|2020-10-30 18:00:00|304|302.8|304.8|303.5|304.8|303.5|303.8|302.5|25
1604081100000|2020-10-30 18:05:00|304.5|303.3|306|304.8|306.3|304.8|304.5|303.3|68
1604081400000|2020-10-30 18:10:00|306.3|305|305.3|304|306.5|305|304.8|303.5|80
1604081700000|2020-10-30 18:15:00|305.5|304.3|306.3|304.8|306.3|305|305|303.8|116
1604082000000|2020-10-30 18:20:00|306|305|306.5|305.3|306.8|305.5|306|304.8|147
1604082300000|2020-10-30 18:25:00|306.8|305|306.5|305.3|307.8|306.5|306.5|305|271
1604082600000|2020-10-30 18:30:00|306.3|305|305.8|304.5|306.3|305|305.5|304|82
1604082900000|2020-10-30 18:35:00|305.5|304.3|305.5|304.3|305.8|304.5|305|303.8|69
1604083200000|2020-10-30 18:40:00|305.3|304|305.3|304|305.5|304.3|305|303.5|6
1604083500000|2020-10-30 18:45:00|305.5|304.3|305.8|304.5|306|304.8|305.3|304|10
1604083800000|2020-10-30 18:50:00|305.5|304.3|305.5|304.3|305.8|304.5|305.5|304.3|10
1604084100000|2020-10-30 18:55:00|305.3|304|305.3|304|305.5|304.3|305.3|304|6
1604084400000|2020-10-30 19:00:00|305|303.8|304.8|303.5|305.3|304|304.8|303.5|16
1604084700000|2020-10-30 19:05:00|305|303.3|304.3|303|305|303.3|304.3|303|21
1604085000000|2020-10-30 19:10:00|304|302.8|304.5|303.3|304.8|303.5|304|302.8|2
1604085300000|2020-10-30 19:15:00|304.3|303|304|302.8|304.5|303|304|302.8|2
1604085600000|2020-10-30 19:20:00|304.3|303|304|302.8|304.3|303|303.8|302.5|219
1604085900000|2020-10-30 19:25:00|303.8|302.5|303.8|302.5|304.3|303|303.8|302.5|12
1604086200000|2020-10-30 19:30:00|304|302.8|304|302.8|304|302.8|303.5|302.3|20
1604086800000|2020-10-30 19:40:00|304.3|303|304.8|303.5|304.8|303.5|304|302.8|44
1604087100000|2020-10-30 19:45:00|305|303.8|305|303.5|305|303.8|304.8|303.5|4
1604087400000|2020-10-30 19:50:00|305.3|303.8|305.3|304|305.3|304|305.3|303.5|21
1604087700000|2020-10-30 19:55:00|305|303.8|305.5|304.3|305.5|304.3|305|303.8|30
1604088000000|2020-10-30 20:00:00|305.3|304|305.5|304.3|305.8|304.5|305.3|304|46
1604088300000|2020-10-30 20:05:00|305.8|304.5|305.3|304|305.8|304.5|305.3|304|21
1604088600000|2020-10-30 20:10:00|305.5|304.3|305.3|304|305.5|304.3|305.3|304|35
1604088900000|2020-10-30 20:15:00|305.5|304.3|305.5|304.3|305.5|304.3|305.5|304|1
1604089200000|2020-10-30 20:20:00|305.8|304|305.5|304.3|305.8|304.3|305.5|304|29
1604089500000|2020-10-30 20:25:00|305.3|304|305.5|304.3|305.5|304.3|305|303.8|6
1604089800000|2020-10-30 20:30:00|305.8|304|306|304.8|306|304.8|305.5|304|10
1604090100000|2020-10-30 20:35:00|305.8|304.5|306|304.8|306|304.8|305.8|304.5|0
1604090400000|2020-10-30 20:40:00|306.3|305|306.3|305|306.5|305.3|306|304.8|21
1604090700000|2020-10-30 20:45:00|306.5|305.3|306.8|305.5|307|305.8|306.3|304.8|39
1604091000000|2020-10-30 20:50:00|306.5|305.3|306.5|305.3|306.5|305.5|306.5|305|13
1604091300000|2020-10-30 20:55:00|306.8|305|307|305|307|305.5|306.5|305|24
1604282400000|2020-11-02 02:00:00|294|292.8|294.5|293|294.5|293|293.5|292.3|3
1604282700000|2020-11-02 02:05:00|294.3|293.3|294.5|293|295.5|294.3|294.3|293|46
1604283000000|2020-11-02 02:10:00|294.3|293.3|294|292.8|294.5|293.3|293.8|292.5|8
1604283300000|2020-11-02 02:15:00|294.3|293|294.3|293|294.5|293.3|294|292.8|227
1604283600000|2020-11-02 02:20:00|294.5|293.3|294|292.8|294.8|293.3|294|292.5|2
1604283900000|2020-11-02 02:25:00|293.8|292.5|294|292.8|294.3|292.8|293.8|292.5|2
1604284200000|2020-11-02 02:30:00|294.3|292.5|294.5|293.3|294.5|293.3|294|292.5|122
1604284500000|2020-11-02 02:35:00|294.3|293|294.5|293|294.5|293.3|294.3|293|1
1604284800000|2020-11-02 02:40:00|294.3|293.3|294.8|293.3|294.8|293.5|294.3|292.8|1
1604285100000|2020-11-02 02:45:00|294.5|293|294.3|293|294.8|293|294|292.8|25
1604285400000|2020-11-02 02:50:00|294.5|293.3|294.3|292.8|294.5|293.3|294|292.8|0
1604285700000|2020-11-02 02:55:00|294|293|292.8|291.5|294|293|292.8|291.3|9
1604286000000|2020-11-02 03:00:00|293|291.8|292.8|291.5|293|291.8|292.5|291.3|3
1604286300000|2020-11-02 03:05:00|292.5|291.3|291.8|290.5|292.5|291.3|291.5|290|9
1604286600000|2020-11-02 03:10:00|292|290.8|292.3|291|292.5|291|292|290.8|29
1604286900000|2020-11-02 03:15:00|292.5|291.3|292.8|291.5|293|291.5|292.5|291|7
1604287200000|2020-11-02 03:20:00|293|291.8|292.8|291.3|293|291.8|292.8|291.3|0
1604287500000|2020-11-02 03:25:00|292.5|291.5|292.5|291.3|292.8|291.5|292.5|291.3|0
1604287800000|2020-11-02 03:30:00|292.8|291.5|293.3|291.8|293.3|292|292.8|291.3|14
1604288100000|2020-11-02 03:35:00|293|292|293|291.8|293.3|292|293|291.5|0
1604288400000|2020-11-02 03:40:00|293.3||293.3||293.3||293||1
1604288700000|2020-11-02 03:45:00||292||292||292||291.8|0
1604289000000|2020-11-02 03:50:00|293.5||293.5||293.5||293.3||0
1604289300000|2020-11-02 03:55:00|293.3|291.8|293.3|291.8|293.3|291.8|293.3|291.8|2
1604289600000|2020-11-02 04:00:00|293|291.5|293|291.5|293.3|291.5|293|291.5|0
1604289900000|2020-11-02 04:05:00|293.3|291.8|293.3|291.8|293.3|292|293.3|291.8|0
1604290200000|2020-11-02 04:10:00||292||292||292||292|0
1604290500000|2020-11-02 04:15:00|293|291.8|293|291.5|293|291.8|293|291.5|0
1604290800000|2020-11-02 04:20:00|293.3|291.8|293.3|291.8|293.3|292|293.3|291.8|0
1604291100000|2020-11-02 04:25:00||292||291.8||292||291.8|1
1604291400000|2020-11-02 04:30:00|293|291.5|293.3|291.8|293.3|292|293|291.5|0
1604291700000|2020-11-02 04:35:00|293.5|292|293.3|291.8|293.5|292|293.3|291.8|1
1604292000000|2020-11-02 04:40:00|293|291.5|292.5|291.3|293|291.5|292.3|291|5
1604292300000|2020-11-02 04:45:00|292.8|291.5|292.8|291.3|292.8|291.5|292.5|291.3|0
1604292600000|2020-11-02 04:50:00|293|291.5|293|291.5|293|291.5|292.8|291.5|1
1604292900000|2020-11-02 04:55:00|292.8|291.8|292.8|291.3|293|291.8|292.8|291.3|0
1604293200000|2020-11-02 05:00:00|292.5|291.5|293|291.8|293|291.8|292.5|291.3|0
1604293500000|2020-11-02 05:05:00||291.5||291.5||291.8||291.5|0
1604293800000|2020-11-02 05:10:00||291.8||291.8||291.8||291.5|0
1604294100000|2020-11-02 05:15:00|293.3|291.5|293.3|291.8|293.5|292|293.3|291.5|4
1604294400000|2020-11-02 05:20:00||292||292||292||291.8|3
1604294700000|2020-11-02 05:25:00||291.8||291.8||292||291.8|0
1604295000000|2020-11-02 05:30:00|293|291.5|293|291.5|293|291.8|292.5|291.3|0
1604295300000|2020-11-02 05:35:00||291.8||291.5||291.8||291.5|22
1604295600000|2020-11-02 05:40:00|292.5|291.8|292.3|290.8|292.5|291.8|292|290.8|5
1604295900000|2020-11-02 05:45:00|292|290.5|292.5|291.3|292.5|291.3|291.8|290.5|0
1604296200000|2020-11-02 05:50:00|292.8||292.8||292.8||292.5||1
1604296500000|2020-11-02 05:55:00|292.5|291|292.3|291|292.8|291|292.3|291|7
1604296800000|2020-11-02 06:00:00|292|290.8|292|290.8|292.3|291|292|290.5|5
1604297100000|2020-11-02 06:05:00|291.8|290.5|291.8|290.5|292|290.8|291.3|290|21
1604297400000|2020-11-02 06:10:00|292|290.3|291.5|290.3|292|290.8|291.5|290.3|2
1604297700000|2020-11-02 06:15:00|291.8|290.5|291.3|289.8|291.8|290.5|291|289.8|10
1604298000000|2020-11-02 06:20:00|291|290|291.3|290|291.5|290.3|291|290|1
1604298300000|2020-11-02 06:25:00|291.5|290.3|291.3|290|291.5|290.3|291|289.5|23
1604298600000|2020-11-02 06:30:00|291|289.8|291.8|290.3|291.8|290.3|291|289.5|424
1604298900000|2020-11-02 06:35:00|292|290.5|292.8|291.3|292.8|291.5|292|290.3|6
1604299200000|2020-11-02 06:40:00|292.5|291.5|293|291.8|293|291.8|292.5|291.3|29
1604299500000|2020-11-02 06:45:00|292.8|291.5|293|291.5|293.3|291.8|292.8|291.5|384
1604299800000|2020-11-02 06:50:00|293.3|291.8|293.3|291.8|293.3|292|293.3|291.5|661
1604300100000|2020-11-02 06:55:00|293|292|292.8|291.5|293.3|292|292.8|291.5|50
1604300400000|2020-11-02 07:00:00|292.5|291.3|292|290.8|293|291.5|292|290.5|154
1604300700000|2020-11-02 07:05:00|291.8|290.5|291.5|290.3|291.8|290.5|291.3|290|27
1604301000000|2020-11-02 07:10:00|291.8|290|292.3|291|292.5|291.3|291.8|290|114
1604301300000|2020-11-02 07:15:00|292|290.8|292.8|291.3|292.8|291.5|292|290.8|360
1604301600000|2020-11-02 07:20:00|292.5|291.5|292.3|291|292.8|291.5|292.3|291|26
1604301900000|2020-11-02 07:25:00|292.5|290.8|292.3|290.8|292.5|290.8|291.8|290.5|737
1604302200000|2020-11-02 07:30:00|292|290.5|291.8|290.5|292.3|290.8|291.8|290.3|17
1604302500000|2020-11-02 07:35:00|291.5|290.3|290.5|289.3|291.5|290.3|290.5|289.3|553
1604302800000|2020-11-02 07:40:00|290.8|289.5|290.8|289.5|291|289.8|290.5|289.3|132
1604303100000|2020-11-02 07:45:00|291|289.8|291.3|290|291.8|290.3|290.8|289.5|68
1604303400000|2020-11-02 07:50:00|291|289.8|291.8|290.5|292|290.8|291|289.8|125
1604303700000|2020-11-02 07:55:00|292|290.8|292.8|291.3|292.8|291.5|291.5|290|56
1604304000000|2020-11-02 08:00:00|292.5|291|292.3|291|292.8|291.5|291.8|290.5|33
1604304300000|2020-11-02 08:05:00|292|290.8|293|291.8|293.3|292|292|290.8|80
1604304600000|2020-11-02 08:10:00|293.3|292|292|290.5|293.3|292|291.8|290.5|282
1604304900000|2020-11-02 08:15:00|291.8|290.3|291.3|290|291.8|290.5|291.3|290|29
1604305200000|2020-11-02 08:20:00|291.5|290.3|291|289.8|291.5|290.3|290.8|289.5|168
1604305500000|2020-11-02 08:25:00|291.3|290|291.3|290|292|290.8|291|289.8|248
1604305800000|2020-11-02 08:30:00|291.5|290.3|292.3|291|292.5|291|291.3|290|370
1604306100000|2020-11-02 08:35:00|292.5|291.3|293.3|292|293.8|292.3|292.5|291.3|498
1604306400000|2020-11-02 08:40:00|293.5|292.3|294.3|292.8|294.3|293|293.3|292|111
1604306700000|2020-11-02 08:45:00|294|293|294.5|293.3|294.5|293.3|294|292.8|108
1604307000000|2020-11-02 08:50:00|294.3|293|295.5|294.3|295.8|294.5|294.3|293|1523
1604307300000|2020-11-02 08:55:00|295.8|294.5|295.8|294.5|296|294.5|295.3|294|449
1604307600000|2020-11-02 09:00:00|296|294.3|296.8|295.5|297|295.5|295.8|294.3|233
1604307900000|2020-11-02 09:05:00|296.5|295.3|297|295.8|297|295.8|296.5|295.3|64
1604308200000|2020-11-02 09:10:00|296.8|295.5|297.5|296.3|297.5|296.3|296.8|295.5|339
1604308500000|2020-11-02 09:15:00|297.3|296|298.3|297|298.3|297|297|295.8|148
1604308800000|2020-11-02 09:20:00|298|296.8|298|296.5|298.3|297|297.5|296.3|989
1604309100000|2020-11-02 09:25:00|297.8|296.8|298.3|297|298.3|297|297.8|296.5|423
1604309400000|2020-11-02 09:30:00|298.5|297.3|298.5|297.3|299.3|297.8|298.3|297|169
1604309700000|2020-11-02 09:35:00|298.8|297.5|298|296.8|299|297.8|297.8|296.5|369
1604310000000|2020-11-02 09:40:00|298.3|297|297.5|296.3|298.3|297|297.3|296|235
1604310300000|2020-11-02 09:45:00|297.8|296.5|297.5|296.3|297.8|296.5|296.8|295.5|56
1604310600000|2020-11-02 09:50:00|297.8|296.5|298.5|297.3|298.8|297.5|297.5|296|100
1604310900000|2020-11-02 09:55:00|298.8|297.5|298.5|297.3|299.3|298|298.5|297.3|132
1604311200000|2020-11-02 10:00:00|298.8|297.5|300|298.8|300|298.8|298.5|297.5|59
1604311500000|2020-11-02 10:05:00|300.3|299|299.5|298|300.3|299|299.3|298|87
1604311800000|2020-11-02 10:10:00|299.3|298.3|299|297.5|299.5|298.3|298.8|297.3|46
1604312100000|2020-11-02 10:15:00|298.8|297.3|298|296.8|298.8|297.3|298|296.5|53
1604312400000|2020-11-02 10:20:00|297.8|296.5|297.5|296.3|298.3|297|297.5|296.3|164
1604312700000|2020-11-02 10:25:00|297.8|296.5|297.5|296.3|298|296.8|297.5|296.3|42
1604313000000|2020-11-02 10:30:00|297.3|296|297.8|296.3|298|296.8|297|295.8|466
1604313300000|2020-11-02 10:35:00|298|296.5|297.5|296.3|298|296.8|297.3|296|196
1604313600000|2020-11-02 10:40:00|297.8|296.5|298.3|297|298.5|297|297.8|296.5|33
1604313900000|2020-11-02 10:45:00|298.5|296.8|297.5|296.3|298.5|297|297.3|296|68
1604314200000|2020-11-02 10:50:00|297.3|296|297.5|296.3|297.8|296.3|296.8|295.5|307
1604314500000|2020-11-02 10:55:00|297.8|296.5|298|296.8|298.3|297|297.5|296.3|76
1604314800000|2020-11-02 11:00:00|297.8|296.5|297.8|296.5|298|296.8|297.5|296.3|104
1604315100000|2020-11-02 11:05:00|298|296.8|297.3|296|298|296.8|297.3|296|190
1604315400000|2020-11-02 11:10:00|297.5|296.3|297|295.8|297.5|296.3|296.8|295.3|133
1604315700000|2020-11-02 11:15:00|296.8|295.5|297.3|296|297.3|296|296.5|295|61
1604316000000|2020-11-02 11:20:00|297|295.8|297.8|296.5|298|296.8|297|295.8|77
1604316300000|2020-11-02 11:25:00|298|296.8|297.5|296|298|296.8|297.3|296|109
1604316600000|2020-11-02 11:30:00|297.3|296.3|297.5|296.3|297.8|296.5|297.3|296|9
1604316900000|2020-11-02 11:35:00|297.3|296|297.8|296.5|298.3|296.8|297.3|296|75
1604317200000|2020-11-02 11:40:00|297.5|296.3|298.3|297|298.5|297.3|297.5|296.3|68
1604317500000|2020-11-02 11:45:00|298|296.8|297.5|296.3|298.3|297|297.3|296|105
1604317800000|2020-11-02 11:50:00|297.8|296.5|297.5|296.3|297.8|296.5|297.3|295.8|44
1604318100000|2020-11-02 11:55:00|297.8|296.5|298|296.8|298.3|297|297.8|296.5|95
1604318400000|2020-11-02 12:00:00|297.8|296.5|297.5|296|298|296.8|297|295.8|292
1604318700000|2020-11-02 12:05:00|297.3|296.3|297|295.8|297.3|296.3|297|295.8|850
1604319000000|2020-11-02 12:10:00|297.3|296|297|295.8|297.3|296|296|294.8|880
1604319300000|2020-11-02 12:15:00|296.8|295.5|297.3|296|297.3|296|296.8|295.5|82
1604319600000|2020-11-02 12:20:00|297|295.8|297.3|296|297.8|296.5|297|295.8|253
1604319900000|2020-11-02 12:25:00|297|295.8|297.8|296.5|298.3|296.8|297|295.8|236
1604320200000|2020-11-02 12:30:00|298|296.3|298.8|297.5|298.8|297.5|297.8|296.3|23
1604320500000|2020-11-02 12:35:00|299|297.8|299.5|298.3|299.5|298.3|298.8|297.5|215
1604320800000|2020-11-02 12:40:00|299.3|298|298.5|297.3|299.3|298.3|298.3|297|51
1604321100000|2020-11-02 12:45:00|298.8|297|298.8|297.3|299|297.8|298.3|297|50
1604321400000|2020-11-02 12:50:00|298.5|297.5|298|296.8|298.8|297.5|298|296.8|179
1604321700000|2020-11-02 12:55:00|297.8|296.5|298|296.5|298|296.8|297.8|296.3|95
1604322000000|2020-11-02 13:00:00|297.8|296.8|298.3|297|298.5|297.3|297.5|296|242
1604322300000|2020-11-02 13:05:00|298|296.8|298|296.8|298.3|297|297.5|296.3|71
1604322600000|2020-11-02 13:10:00|298.3|297|301.5|300|301.5|300.3|298.3|297|693
1604322900000|2020-11-02 13:15:00|301.3|299.8|302|300.5|302|300.8|300.5|299.3|213
1604323200000|2020-11-02 13:20:00|301.8|300.8|302.5|301.3|302.8|301.5|301.5|300.3|391
1604323500000|2020-11-02 13:25:00|303|301|303.3|302|305.3|304|302|300.8|959
1604323800000|2020-11-02 13:30:00|303.5|302.3|304.5|303.3|304.8|303.5|303|301.8|600
1604324100000|2020-11-02 13:35:00|304.8|303.5|303.8|302.5|304.8|303.5|303.3|302|410
1604324400000|2020-11-02 13:40:00|303.5|302.3|303.5|302.3|304|302.5|303.3|302|150
1604324700000|2020-11-02 13:45:00|303.3|302|302.8|301.5|303.8|302.3|302.5|301.3|126
1604325000000|2020-11-02 13:50:00|303|301.8|302.5|301.3|303.3|302|302.5|301.3|88
1604325300000|2020-11-02 13:55:00|302.8|301.5|302.5|301.3|303.3|301.8|302.3|301|215
1604325600000|2020-11-02 14:00:00|302.8|301.5|301.5|300|302.8|301.5|300.8|299.3|462
1604325900000|2020-11-02 14:05:00|301.8|300.3|302.3|301|303|301.8|301.5|300.3|412
1604326200000|2020-11-02 14:10:00|302.5|301.3|302|300.8|302.8|301.5|302|300.8|240
1604326500000|2020-11-02 14:15:00|301.8|300.5|302|300.5|302.3|301|300.8|299.5|181
1604326800000|2020-11-02 14:20:00|301.8|300.8|302.8|301.5|303|301.8|301.8|300.5|169
1604327100000|2020-11-02 14:25:00|303|301.3|303.5|302.3|303.8|302.5|302.8|301.3|261
1604327400000|2020-11-02 14:30:00|303.3|302|303.8|302.5|304.3|302.8|303.3|302|101
1604327700000|2020-11-02 14:35:00|304|302.8|304.8|303.5|304.8|303.5|303.5|302.3|170
1604328000000|2020-11-02 14:40:00|305|303.3|305|303.8|305.3|304|304.5|303.3|177
1604328300000|2020-11-02 14:45:00|305.3|304|307.3|305.8|307.5|306|305.3|303.8|214
1604328600000|2020-11-02 14:50:00|307|306|307.8|306.5|308|306.8|306.8|305.5|269
1604328900000|2020-11-02 14:55:00|308|306.8|307.5|306|308|306.8|307|305.8|2191
1604329200000|2020-11-02 15:00:00|307.3|306.3|308|306.8|308.5|307.3|307.3|306|401
1604329500000|2020-11-02 15:05:00|308.3|306.5|307.3|306|308.3|306.5|306.8|305.5|379
1604329800000|2020-11-02 15:10:00|307|305.8|307|305.5|307.3|305.8|306|304.8|184
1604330100000|2020-11-02 15:15:00|307.3|305.8|308.5|307|309|307.8|306.3|305|152
1604330400000|2020-11-02 15:20:00|308.3|306.8|308.3|307|308.8|307.5|308|306.5|32
1604330700000|2020-11-02 15:25:00|308.5|307.3|308.3|306.8|309|307.8|307.5|306.3|310
1604331000000|2020-11-02 15:30:00|308|306.5|306.5|305.3|308.3|307|306|304.8|165
1604331300000|2020-11-02 15:35:00|306.3|305|305.3|304|306.5|305.3|305.3|304|218
1604331600000|2020-11-02 15:40:00|305.5|304.3|305.5|304.3|306|304.8|305.3|304|311
1604331900000|2020-11-02 15:45:00|305.8|304.5|305.5|304.3|306|304.5|305|303.8|159
1604332200000|2020-11-02 15:50:00|305.8|304.5|305.3|303.8|306|304.8|305|303.8|260
1604332500000|2020-11-02 15:55:00|305.5|304|305.8|304.5|306|304.8|305.3|303.8|135
1604332800000|2020-11-02 16:00:00|306|304.8|306|304.8|306.5|305.3|306|304.5|295
1604333100000|2020-11-02 16:05:00|306.3|305|306.8|305.5|306.8|305.5|305.5|304.3|181
1604333400000|2020-11-02 16:10:00|307|305.8|307|305.8|307|305.8|306.3|305|1859
1604333700000|2020-11-02 16:15:00|306.8|305.5|307.3|305.8|307.3|306|306.5|305.3|616
1604334000000|2020-11-02 16:20:00|307|306|307.8|306.5|308|306.8|306.8|305.5|559
1604334300000|2020-11-02 16:25:00|307.5|306.3|307|305.8|308.5|307.3|307|305.8|513
1604334600000|2020-11-02 16:30:00|306.8|305.5|307.3|306|307.3|306|306|304.8|778
1604334900000|2020-11-02 16:35:00|307|305.8|307.5|306.3|307.8|306.5|307|305.8|295
1604335200000|2020-11-02 16:40:00|307.8|306.5|307.8|306.5|308.5|307|307.8|306.5|84
1604335500000|2020-11-02 16:45:00|307.5|306.3|308.3|307|309|307.8|307.5|306.3|174
1604335800000|2020-11-02 16:50:00|308|306.8|308.5|307.3|308.8|307.5|308|306.8|244
1604336100000|2020-11-02 16:55:00|308.8|307.5|309|307.5|309|307.8|308.3|307|1257
1604336400000|2020-11-02 17:00:00|308.8|307.8|308.8|307.5|309.5|308.3|308.5|307.3|120
1604336700000|2020-11-02 17:05:00|309|307.8|309.3|308|309.5|308.3|308.8|307.5|132
1604337000000|2020-11-02 17:10:00|309.5|307.8|309.5|308|309.5|308.3|309|307.8|46
1604337300000|2020-11-02 17:15:00|309.8|308.3|310|308.8|310.3|309|309.5|308.3|241
1604337600000|2020-11-02 17:20:00|310.3|309|310.8|309.5|310.8|309.5|310|309|95
1604337900000|2020-11-02 17:25:00|311|309.8|311.8|310.5|312|310.8|311|309.8|109
1604338200000|2020-11-02 17:30:00|311.5|310.3|311.8|310.5|312.3|311|311.5|310.3|367
1604338500000|2020-11-02 17:35:00|312|310.8|311.8|310.5|312.5|311.3|311.8|310.5|139
1604338800000|2020-11-02 17:40:00|312|310.3|311.5|310.3|312|310.5|311.5|310.3|15
1604339100000|2020-11-02 17:45:00|311.8|310.5|312.3|310.8|312.3|311|311.5|310.3|16
1604339400000|2020-11-02 17:50:00|312|311|312.8|311.5|312.8|311.5|312|310.5|7
1604339700000|2020-11-02 17:55:00|313|311.8|313.3|312|313.5|312.3|312.8|311.5|161
1604340000000|2020-11-02 18:00:00|313.5|312.3|312.8|311.5|313.5|312.3|312.5|311.3|81
1604340300000|2020-11-02 18:05:00|312.5|311.3|311.8|310.5|312.5|311.3|311.8|310.3|83
1604340600000|2020-11-02 18:10:00|312|310.8|311|309.8|312|310.8|310.8|309.3|281
1604340900000|2020-11-02 18:15:00|311.3|310|310.5|309.3|311.3|310|310.3|309|63
1604341200000|2020-11-02 18:20:00|310.3|309|310.5|309.3|310.5|309.3|310|308.8|22
1604341500000|2020-11-02 18:25:00|310.8|309.5|310.8|309.3|311.3|310|310.5|309.3|10
1604341800000|2020-11-02 18:30:00|311|309.5|310.3|309|311|309.8|310|308.8|33
1604342100000|2020-11-02 18:35:00|310.5|309.3|310.8|309.5|310.8|309.5|310.3|309|9
1604342400000|2020-11-02 18:40:00|311|309.8|310.8|309.5|311.3|310|310.8|309.5|29
1604342700000|2020-11-02 18:45:00|311|309.8|310.8|309.3|311.3|310|310.5|309.3|53
1604343000000|2020-11-02 18:50:00|310.5|309.5|310.3|309|310.8|309.5|310.3|308.8|41
1604343300000|2020-11-02 18:55:00|310|308.8|309.8|308.5|310.3|309|309.8|308.5|133
1604343600000|2020-11-02 19:00:00|309.5|308.3|309.3|307.8|310|308.8|309|307.8|50
1604343900000|2020-11-02 19:05:00|309|308|310.5|309|310.5|309|309|307.8|47
1604344200000|2020-11-02 19:10:00|310.3|309.3|310.5|309.3|310.8|309.5|310.3|309|35
1604344500000|2020-11-02 19:15:00|310.3|309|311.3|310|311.8|310.5|310.3|308.8|24
1604344800000|2020-11-02 19:20:00|311.5|310.3|313.5|312.3|314.3|312.8|311.5|310|146
1604345100000|2020-11-02 19:25:00|313.3|312|313.3|312|314.3|313|312.8|311.5|183
1604345400000|2020-11-02 19:30:00|313|311.8|314.5|313|314.5|313.3|313|311.8|62
1604345700000|2020-11-02 19:35:00|314.8|313.3|315.3|314|315.5|314|314.8|313.3|37
1604346000000|2020-11-02 19:40:00|315.5|314.3|314.3|313|315.5|314.3|314.3|313|291
1604346300000|2020-11-02 19:45:00|314.5|313.3|314.3|312.8|314.8|313.5|314|312.8|101
1604346600000|2020-11-02 19:50:00|314|313|314|312.8|314.3|313|313.8|312.5|16
1604346900000|2020-11-02 19:55:00|313.8|312.5|314.3|312.8|314.3|312.8|313.8|312.5|10
1604347200000|2020-11-02 20:00:00|314|313|314|312.8|314.5|313|314|312.8|11
1604347500000|2020-11-02 20:05:00|314.3|312.5|314.5|313|314.5|313|314|312.5|26
1604347800000|2020-11-02 20:10:00|314.8|313.3|314.8|313.3|315|313.5|314.5|313.3|0
1604348100000|2020-11-02 20:15:00|315|313.5|314.5|313.3|315|313.8|314.5|313.3|61
1604348400000|2020-11-02 20:20:00|314.8|313|314.3|312.8|314.8|313.3|314.3|312.8|5
1604348700000|2020-11-02 20:25:00|314|312.5|314|312.5|314.3|312.8|313.8|312.5|29
1604349000000|2020-11-02 20:30:00|314.3|312.8|314.8|313.5|314.8|313.5|314.3|312.5|12
1604349300000|2020-11-02 20:35:00|314.5|313.3|314.5|313.3|314.8|313.3|314.3|313|2
1604349600000|2020-11-02 20:40:00|314.8|313.5|314.8|313.5|314.8|313.5|314.8|313.3|2
1604349900000|2020-11-02 20:45:00|315|313.8|315.3|314|315.5|314.3|315|313.8|36
1604350200000|2020-11-02 20:50:00|315.5|314.3|315.5|314.3|315.5|314.3|315.3|314|4
1604350500000|2020-11-02 20:55:00|315.3|314|315|313.8|315.3|314.3|315|313.8|7
1604350800000|2020-11-02 21:00:00|315.3|314|315|313.5|315.3|314|314.5|313.3|32
1604351100000|2020-11-02 21:05:00|314.8|313.8|314.5|313.3|315|313.8|314.3|313|57
1604351400000|2020-11-02 21:10:00|314.3|313|314|312.8|314.3|313|314|312.8|1
1604351700000|2020-11-02 21:15:00|314.3|312.5|314|312.8|314.3|312.8|313.8|312.5|2
1604352000000|2020-11-02 21:20:00|313.8|312.5|313.8|312.5|314|312.8|313.8|312.5|1
1604352300000|2020-11-02 21:25:00|314||313.8||314||313.8||15
1604352600000|2020-11-02 21:30:00|313.5|312.3|314|312.8|314|312.8|313.5|312.3|37
1604352900000|2020-11-02 21:35:00|314.3|312.5|314|312.8|314.3|312.8|314|312.5|0
1604353200000|2020-11-02 21:40:00|314.3|312.5|314.3|313|314.5|313|314|312.5|0
1604353500000|2020-11-02 21:45:00|314|312.8|314.3|312.8|314.8|313.3|314|312.8|42
1604353800000|2020-11-02 21:50:00|314.5|313|314.8|313.3|314.8|313.3|314.3|312.8|5
1604354100000|2020-11-02 21:55:00|315|313.5|314.5|313|315|313.5|314.5|313|22
1604354400000|2020-11-02 22:00:00|315.3|312.8|314.5|312.5|315.3|312.8|314.3|312.5|0
1604354700000|2020-11-02 22:05:00||312.8||313||313||312.8|0
1604355300000|2020-11-02 22:15:00|315||315||315||315||0
1604368800000|2020-11-03 02:00:00|312.5|311|311.8|310.5|312.8|311.3|311.8|310.5|6
1604369100000|2020-11-03 02:05:00|312|310.8|312|310.8|312.3|310.8|312|310.5|1
1604369400000|2020-11-03 02:10:00|311.8|310.5|311.8|310.5|312|310.5|311.8|310.3|5
1604369700000|2020-11-03 02:15:00|312|310.8|312.3|310.8|312.3|311|311.8|310.5|1
1604370000000|2020-11-03 02:20:00|312|311|312.8|311.5|313|311.5|312|310.8|2
1604370300000|2020-11-03 02:25:00|313|311.8|312.8|311.5|313|311.8|312.8|311.5|0
1604370600000|2020-11-03 02:30:00|312.5|311.3|312|310.8|312.8|311.3|312|310.8|1
1604370900000|2020-11-03 02:35:00|312.3|311|312.3|311|312.5|311.3|312|310.8|4
1604371200000|2020-11-03 02:40:00|312|310.8|312.3|310.8|312.3|311|312|310.8|2
1604371500000|2020-11-03 02:45:00|312.5|311|312|310.8|312.5|311|312|310.8|1
1604371800000|2020-11-03 02:50:00|312.3|310.5|312.3|311|312.3|311|312|310.5|0
1604372100000|2020-11-03 02:55:00|312.5|311.3|312.5|311.3|312.5|311.3|312.3|311|378
1604372400000|2020-11-03 03:00:00|312.8|311.5|313|311.5|313|311.8|312.5|311.3|0
1604372700000|2020-11-03 03:05:00|312.8|311.8|312.8|311.5|313.3|312|312.8|311.3|3
1604373000000|2020-11-03 03:10:00|312.5|311.3|312.8|311.3|312.8|311.5|312.5|311|3
1604373300000|2020-11-03 03:15:00|312.5|311.5|313.3|312|313.3|312|312.5|311.3|5
1604373600000|2020-11-03 03:20:00|313|311.8|313.3|311.8|313.3|312|313|311.8|10
1604373900000|2020-11-03 03:25:00|313|312|313|311.8|313.3|312|313|311.5|3
1604374200000|2020-11-03 03:30:00|313.3|312|312.8|311.5|313.5|312|312.8|311.5|6
1604374500000|2020-11-03 03:35:00|312.5|311.3|312.5|311.3|312.5|311.3|312.5|311|41
1604374800000|2020-11-03 03:40:00|312.3|311|312.3|310.8|312.5|311|312.3|310.8|1
1604375100000|2020-11-03 03:45:00|312|311|312.3|311|312.3|311|312|310.8|272
1604375400000|2020-11-03 03:50:00|312.5|311.3|312.5|311.3|312.8|311.5|312.5|311.3|34
1604375700000|2020-11-03 03:55:00|312.8|311.5|312.8|311.3|312.8|311.5|312.8|311.3|2
1604376000000|2020-11-03 04:00:00||311.5||311.3||311.5||311.3|0
1604376300000|2020-11-03 04:05:00|312.5|311.5|312.3|311|312.5|311.5|312.3|311|6
1604376600000|2020-11-03 04:10:00|312.5|310.8|312.5|311.3|312.5|311.3|312.5|310.8|6
1604376900000|2020-11-03 04:15:00|312.3|311|312.5|311|312.5|311.3|312.3|311|2
1604377200000|2020-11-03 04:20:00|312.3||312.3||312.5||312.3||1
1604377500000|2020-11-03 04:25:00|312.5|311.3|312.5|311.3|312.5|311.3|312.5|311.3|6
1604377800000|2020-11-03 04:30:00|312.8|311|313|311.8|313|311.8|312.8|311|1
1604378100000|2020-11-03 04:35:00|312.8|311.5|312.8|311.5|313|311.8|312.8|311.5|2
1604378400000|2020-11-03 04:40:00|312.5|311.3|312.5|311.3|312.8|311.5|312.5|311.3|1
1604378700000|2020-11-03 04:45:00|312.3|311|312|310.8|312.5|311|312|310.8|4
1604379000000|2020-11-03 04:50:00|312.3|311|312.3|310.8|312.3|311|312|310.8|3
1604379300000|2020-11-03 04:55:00|312|310.5|311.8|310.5|312|310.5|311.8|310.5|3
1604379600000|2020-11-03 05:00:00||310.3||310.5||310.5||310.3|0
1604379900000|2020-11-03 05:05:00|312|310.8|312|310.5|312|310.8|312|310.5|6
1604380200000|2020-11-03 05:10:00||310.8||310.5||310.8||310.5|0
1604380500000|2020-11-03 05:15:00|311.8|310.8|311.8|310.5|312|310.8|311.8|310.5|2
1604380800000|2020-11-03 05:20:00|312|310.8|312|310.8|312|310.8|311.8|310.5|2
1604381100000|2020-11-03 05:25:00|312.3|311|313.3|312|313.5|312.3|312|310.8|72
1604381400000|2020-11-03 05:30:00|313.5|312.3|313|311.8|313.8|312.5|313|311.8|52
1604381700000|2020-11-03 05:35:00|312.8|311.5|312.8|311.5|313|311.8|312.8|311.5|1
1604382000000|2020-11-03 05:40:00||311.3||311.5||311.5||311.3|0
1604382300000|2020-11-03 05:45:00|312.5|311.3|312.5|311.3|312.5|311.3|312.5|311.3|0
1604382600000|2020-11-03 05:50:00|312.8|311.5|312.8|311.5|312.8|311.5|312.8|311.5|0
1604382900000|2020-11-03 05:55:00|312.5|311.3|312.3|311|312.5|311.3|312.3|311|4
1604383200000|2020-11-03 06:00:00|312.5|311.3|312.5|311.3|313|311.8|312.5|311|8
1604383500000|2020-11-03 06:05:00|312.8|311|312|310.8|312.8|311.3|312|310.8|6
1604383800000|2020-11-03 06:10:00|312.3|310.5|312.3|311|312.3|311|312|310.5|1
1604384100000|2020-11-03 06:15:00|312|310.8|312|310.8|312|311|311.5|310.3|2
1604384400000|2020-11-03 06:20:00|311.8|310.5|311|309.8|311.8|310.5|311|309.8|1
1604384700000|2020-11-03 06:25:00|311.3|310|311.5|310.3|311.5|310.3|311.3|309.8|0
1604385000000|2020-11-03 06:30:00|311.8|310|311.8|310.3|311.8|310.5|311.8|310|3
1604385300000|2020-11-03 06:35:00|312|310.5|312|310.8|312|310.8|312|310.3|1
1604385600000|2020-11-03 06:40:00|311.8|310.5|311.5|310.3|312|310.8|311.3|310|6
1604385900000|2020-11-03 06:45:00|311.8|310.5|311.3|310|311.8|310.5|311|309.8|15
1604386200000|2020-11-03 06:50:00|311.5|310.3|311.5|310.3|311.8|310.5|311.3|310|0
1604386500000|2020-11-03 06:55:00|311.3|310|311.3|310|311.5|310.3|311.3|310|2
1604386800000|2020-11-03 07:00:00|311.5|309.8|311.5|310.3|311.8|310.5|311.5|309.8|4
1604387100000|2020-11-03 07:05:00|311.3|310|311.3|310|311.5|310.3|311|309.8|8
1604387400000|2020-11-03 07:10:00|311.5|310.3|311.3|310|311.8|310.3|311.3|310|165
1604387700000|2020-11-03 07:15:00|311.5|310.3|311.5|310|311.5|310.3|311.3|310|7
1604388000000|2020-11-03 07:20:00|311.3|310.3|310.5|309.3|311.3|310.3|310.5|309.3|11
1604388300000|2020-11-03 07:25:00|310.8|309.5|310.5|309.3|310.8|309.5|310.5|309.3|35
1604388600000|2020-11-03 07:30:00|310.8|309.5|311.5|310.3|311.5|310.3|310.8|309.3|57
1604388900000|2020-11-03 07:35:00|311.3|310|310.8|309.5|311.5|310.3|310.5|309.3|18
1604389200000|2020-11-03 07:40:00|310.5|309.3|310.8|309.5|311.3|310|310.5|309.3|75
1604389500000|2020-11-03 07:45:00|310.5|309.3|309.8|308.5|310.8|309.5|309.8|308.5|37
1604389800000|2020-11-03 07:50:00|310|308.8|310.8|309.5|311|309.8|310|308.8|7
1604390100000|2020-11-03 07:55:00|311|309.8|311.3|310|311.5|310.3|310.8|309.5|67
1604390400000|2020-11-03 08:00:00|311|309.8|313.8|312.5|313.8|312.5|311|309.8|370
1604390700000|2020-11-03 08:05:00|314|312.8|314.3|313|314.3|313|313.3|312|190
1604391000000|2020-11-03 08:10:00|314.5|312.8|314.8|313.5|315|313.8|314|312.8|466
1604391300000|2020-11-03 08:15:00|315|313.3|316.5|315.3|316.5|315.3|314.8|313.3|373
1604391600000|2020-11-03 08:20:00|316.8|315.5|317.8|316.5|318.3|317|316.8|315.5|2395
1604391900000|2020-11-03 08:25:00|318|316.8|317.8|316.5|318|316.8|317.5|316.3|195
1604392200000|2020-11-03 08:30:00|318|316.8|320.5|319.3|321.5|320.3|317.8|316.5|1053
1604392500000|2020-11-03 08:35:00|320.3|319|318.3|317|320.5|319|318.3|317|317
1604392800000|2020-11-03 08:40:00|318.5|317.3|318.3|316.8|318.8|317.5|317.5|316.3|91
1604393100000|2020-11-03 08:45:00|318|316.5|318|316.8|318.5|317.3|317.8|316.5|21
1604393400000|2020-11-03 08:50:00|317.8|316.5|318.3|317|318.3|317|317.8|316.3|375
1604393700000|2020-11-03 08:55:00|318.5|317.3|318.3|316.8|319.3|318|318|316.8|80
1604394000000|2020-11-03 09:00:00|318|317|319.5|318.3|319.8|318.3|318|316.8|113
1604394300000|2020-11-03 09:05:00|319.3|318|320.5|319.3|320.8|319.3|318.5|317.3|90
1604394600000|2020-11-03 09:10:00|320.8|319|319.3|318|321|319.8|319.3|318|248
1604394900000|2020-11-03 09:15:00|319|317.8|320.3|318.8|320.5|319.3|319|317.8|34
1604395200000|2020-11-03 09:20:00|320.5|319|319.8|318.5|320.5|319.3|319.5|318.3|20
1604395500000|2020-11-03 09:25:00|320|318.8|320.3|319|320.5|319|320|318.8|27
1604395800000|2020-11-03 09:30:00|320|318.8|320.3|319|320.5|319.3|319.8|318.3|103
1604396100000|2020-11-03 09:35:00|320.5|319.3|322.8|321.3|323.3|322|320|318.8|464
1604396400000|2020-11-03 09:40:00|322.5|321|322.5|321|322.8|321.5|322.3|321|100
1604396700000|2020-11-03 09:45:00|322.3|321.3|322.5|321.3|322.8|321.5|322.3|321|234
1604397000000|2020-11-03 09:50:00|322.8|321.5|323|321.8|323|321.8|322|320.8|85
1604397300000|2020-11-03 09:55:00|323.3|322|323.8|322.5|323.8|322.5|323|321.8|162
1604397600000|2020-11-03 10:00:00|323.5|322.3|323|321.8|323.5|322.3|322.8|321.5|185
1604397900000|2020-11-03 10:05:00|323.3|322|323.3|322|323.8|322.5|323|321.8|49
1604398200000|2020-11-03 10:10:00|323|321.8|323.5|322.3|323.5|322.3|323|321.8|133
1604398500000|2020-11-03 10:15:00|323.8|322.5|322.5|321.3|324|322.8|322.5|321.3|107
1604398800000|2020-11-03 10:20:00|322.8|321|321.3|320|322.8|321|321.3|320|121
1604399100000|2020-11-03 10:25:00|321|319.8|322|320.5|322|320.5|321|319.5|34
1604399400000|2020-11-03 10:30:00|321.8|320.8|321.5|320.3|322.3|320.8|321.5|320.3|39
1604399700000|2020-11-03 10:35:00|321.3|320|321.5|320|321.8|320.3|321.3|320|92
1604400000000|2020-11-03 10:40:00|321.3|320.3|320|318.8|321.5|320.3|319.8|318.5|185
1604400300000|2020-11-03 10:45:00|320.3|319|319.8|318.5|320.5|319.3|319.5|318.3|191
1604400600000|2020-11-03 10:50:00|320|318.3|319.5|318.3|320|318.8|319.3|318|74
1604400900000|2020-11-03 10:55:00|319.3|318|319.8|318.3|319.8|318.5|319.3|318|44
1604401200000|2020-11-03 11:00:00|319.5|318.5|320|318.8|320|318.8|319.5|318.3|106
1604401500000|2020-11-03 11:05:00|319.8|318.5|320.3|319|320.5|319.3|319.8|318.5|96
1604401800000|2020-11-03 11:10:00|320.5|319.3|321.5|320.3|321.5|320.3|320.3|319.3|156
1604402100000|2020-11-03 11:15:00|321.3|320|321.5|320.3|321.8|320.3|321.3|320|42
1604402400000|2020-11-03 11:20:00|321.8|320.5|321.8|320.5|322|320.8|321.8|320.3|23
1604402700000|2020-11-03 11:25:00|321.5|320.3|321.8|320.5|322|320.8|321.5|320.3|32
1604403000000|2020-11-03 11:30:00|321.5|320.3|322.3|320.8|322.5|321.3|321.5|320|405
1604403300000|2020-11-03 11:35:00|322.5|321|321.8|320.5|322.5|321.3|321.5|320.3|43
1604403600000|2020-11-03 11:40:00|322|320.8|321.3|320|322|320.8|321.3|320|19
1604403900000|2020-11-03 11:45:00|321.5|320.3|321.3|320|321.5|320.3|321|319.8|139
1604404200000|2020-11-03 11:50:00|321|319.8|322|320.5|322|320.8|321|319.8|6
1604404500000|2020-11-03 11:55:00|321.8|320.3|321.8|320.5|322|320.8|321.5|320.3|21
1604404800000|2020-11-03 12:00:00|321.5|320.3|323.3|322|323.3|322|321.5|320.3|53
1604405100000|2020-11-03 12:05:00|323|321.8|323.5|322.3|323.5|322.3|323|321.8|67
1604405400000|2020-11-03 12:10:00|323.3|322|323|321.8|323.5|322.3|322.5|321.3|1781
1604405700000|2020-11-03 12:15:00|323.3|322|323|321.8|323.3|322|323|321.8|647
1604406000000|2020-11-03 12:20:00|322.8|321.5|322|320.8|323|321.8|322|320.8|292
1604406300000|2020-11-03 12:25:00|322.3|321|322|320.8|322.3|321|321.8|320.5|202
1604406600000|2020-11-03 12:30:00|321.8|320.5|322.3|320.8|322.3|321|321.8|320.5|40
1604406900000|2020-11-03 12:35:00|322|321|322|320.8|322.3|321|321.5|320.3|1635
1604407200000|2020-11-03 12:40:00|322.3|321|321.8|320.5|322.3|321|321.5|320.3|64
1604407500000|2020-11-03 12:45:00|321.5|320.3|321.5|320.3|321.8|320.3|321.3|320|14
1604407800000|2020-11-03 12:50:00|321.8|320.5|321.8|320.5|321.8|320.5|321.8|320.3|17
1604408100000|2020-11-03 12:55:00|321.5|320.3|321.3|320|321.8|320.5|321.3|320|15
1604408400000|2020-11-03 13:00:00|321.5|320.3|321|319.8|321.5|320.3|320.3|319|88
1604408700000|2020-11-03 13:05:00|321.3|320|320.3|318.8|321.3|320|320|318.8|60
1604409000000|2020-11-03 13:10:00|320|319|319.3|318|320.3|319|319|317.8|327
1604409300000|2020-11-03 13:15:00|319.5|318.3|320.5|319.3|320.5|319.3|319.3|318|160
1604409600000|2020-11-03 13:20:00|320.3|319|320.5|319.3|321|319.5|320.3|318.8|22
1604409900000|2020-11-03 13:25:00|320.3|319|321|319.5|321|319.8|319.8|318.5|70
1604410200000|2020-11-03 13:30:00|320.8|319.8|321|319.8|321.8|320.5|320.8|319.5|113
1604410500000|2020-11-03 13:35:00|321.3|319.5|321.3|320|321.3|320|320.8|319.5|52
1604410800000|2020-11-03 13:40:00|321.5|320.3|321.5|320.3|321.5|320.3|321|319.8|117
1604411100000|2020-11-03 13:45:00|321.8|320.5|321.3|320|321.8|320.5|321.3|320|113
1604411400000|2020-11-03 13:50:00|321.5|320.3|321|319.8|321.8|320.3|320.5|319.3|69
1604411700000|2020-11-03 13:55:00|320.8|319.5|320.3|319|321|319.8|320.3|318.8|20
1604412000000|2020-11-03 14:00:00|320.5|318.8|321|319.8|321.3|320|320.3|318.8|78
1604412300000|2020-11-03 14:05:00|321.3|320|321.3|320|322|320.8|320.5|319.3|208
1604412600000|2020-11-03 14:10:00|321.5|320.3|321.8|320.5|322.3|321|320.8|319.5|70
1604412900000|2020-11-03 14:15:00|322|320.8|322.8|321.5|322.8|321.5|321.8|320.5|177
1604413200000|2020-11-03 14:20:00|322.5|321.3|322.3|321|323|321.8|322.3|321|114
1604413500000|2020-11-03 14:25:00|322.5|321.3|322.5|321.3|322.8|321.3|321.8|320.5|85
1604413800000|2020-11-03 14:30:00|322.8|321.5|322.3|321|322.8|321.5|321.5|320.3|140
1604414100000|2020-11-03 14:35:00|322.5|320.8|322.3|321|322.5|321.3|321.3|320|52
1604414400000|2020-11-03 14:40:00|322.5|321.3|322|320.8|322.5|321.3|321.5|320.3|68
1604414700000|2020-11-03 14:45:00|322.3|320.5|322|320.8|322.5|321|321.8|320.5|45
1604415000000|2020-11-03 14:50:00|321.8|320.5|322|320.8|322.5|321|321.8|320.5|103
1604415300000|2020-11-03 14:55:00|322.3|321|322.3|321|322.3|321|321.8|320.5|1050
1604415600000|2020-11-03 15:00:00|322|320.8|323|321.8|323|321.8|322|320.8|64
1604415900000|2020-11-03 15:05:00|322.8|321.5|322.3|321|323.3|322|322.3|320.8|140
1604416200000|2020-11-03 15:10:00|322|320.8|321.8|320.5|322.3|320.8|321|319.8|75
1604416500000|2020-11-03 15:15:00|322|320.8|322|320.5|322|320.8|321.5|320|163
1604416800000|2020-11-03 15:20:00|321.8|320.3|320|318.8|321.8|320.5|320|318.5|185
1604417100000|2020-11-03 15:25:00|319.8|318.5|320|318.8|320.3|319|319.5|318.3|109
1604417400000|2020-11-03 15:30:00|320.3|318.5|319.8|318.5|320.3|318.8|319.3|318|140
1604417700000|2020-11-03 15:35:00|320|318.8|318.8|317.5|320|318.8|318.3|317|783
1604418000000|2020-11-03 15:40:00|319|317.3|320|318.8|320.3|319|318.3|317|3503
1604418300000|2020-11-03 15:45:00|319.8|318.5|320.8|319.5|321|319.5|319.5|318.3|92
1604418600000|2020-11-03 15:50:00|321|319.8|321.3|320|321.3|320|320.5|319.3|171
1604418900000|2020-11-03 15:55:00|321.5|320.3|321.3|320|322|320.8|321|319.5|86
1604419200000|2020-11-03 16:00:00|321.5|320.3|321.8|320.5|321.8|320.5|321|319.8|103
1604419500000|2020-11-03 16:05:00|321.5|320.3|321.8|320.5|322|320.5|321.5|320|56
1604419800000|2020-11-03 16:10:00|321.5|320.3|320.5|319.3|321.8|320.5|320.3|319|238
1604420100000|2020-11-03 16:15:00|320.3|319|319.5|318.3|320.5|319.3|319|317.8|492
1604420400000|2020-11-03 16:20:00|319.8|318|317.8|316.5|319.8|318.5|317.8|316.3|523
1604420700000|2020-11-03 16:25:00|317.5|316.3|317|315.8|318.5|317.3|316.5|315.3|839
1604421000000|2020-11-03 16:30:00|317.3|316|319|317.8|319.3|317.8|317|315.8|946
1604421300000|2020-11-03 16:35:00|318.8|317.5|318.5|317.3|319|317.8|317.5|316.3|140
1604421600000|2020-11-03 16:40:00|318.8|317.5|318.8|317.5|321.3|320|318|316.8|1097
1604421900000|2020-11-03 16:45:00|319|317.8|317.3|315.8|319|317.8|317|315.8|174
1604422200000|2020-11-03 16:50:00|317.5|316|319|317.8|319|317.8|317|315.8|369
1604422500000|2020-11-03 16:55:00|319.3|317.5|319|317.8|319.8|318.5|319|317.5|39
1604422800000|2020-11-03 17:00:00|319.3|318|319|317.8|319.5|318|318.8|317.3|37
1604423100000|2020-11-03 17:05:00|319.3|318|319.5|318.3|319.8|318.5|319|317.8|10
1604423400000|2020-11-03 17:10:00|319.8|318|320|318.8|320.3|319|319.5|318|160
1604423700000|2020-11-03 17:15:00|320.3|319|319.8|318.5|320.3|319|319.3|318|50
1604424000000|2020-11-03 17:20:00|319.5|318.3|319.8|318.3|319.8|318.5|319.3|318|56
1604424300000|2020-11-03 17:25:00|319.5|318.5|320.3|318.8|320.5|319.3|319.5|318.3|72
1604424600000|2020-11-03 17:30:00|320|319|319.5|318|320.3|319|319|317.8|35
1604424900000|2020-11-03 17:35:00|319.8|318.3|319.8|318.5|320|318.8|319.5|318.3|69
1604425200000|2020-11-03 17:40:00|320|318.8|320.3|319|320.5|319.3|319.8|318.5|138
1604425500000|2020-11-03 17:45:00|320.5|319.3|320|318.8|320.5|319.3|319.8|318.5|43
1604425800000|2020-11-03 17:50:00|319.8|318.5|319|317.8|319.8|318.8|318.8|317.5|111
1604426100000|2020-11-03 17:55:00|319.3|318|318.8|317.5|319.3|318|318.8|317.5|46
1604426400000|2020-11-03 18:00:00|319|317.8|319.3|318|319.5|318.3|318.8|317.5|76
1604426700000|2020-11-03 18:05:00|319.5|318.3|319.8|318.5|320|318.8|319.3|318|34
1604427000000|2020-11-03 18:10:00|320|318.8|320.5|319.3|320.5|319.3|320|318.5|90
1604427300000|2020-11-03 18:15:00|320.8|319.5|320.3|319|320.8|319.5|320.3|318.8|95
1604427600000|2020-11-03 18:20:00|320.5|319.3|320|318.8|320.5|319.3|319.8|318.3|125
1604427900000|2020-11-03 18:25:00|319.8|318.5|320.5|319.3|320.5|319.3|319.5|318.3|70
1604428200000|2020-11-03 18:30:00|320.8|319.5|320.5|319.3|320.8|319.5|320.3|319|37
1604428500000|2020-11-03 18:35:00|320.8|319.5|320.3|319|320.8|319.5|320.3|319|55
1604428800000|2020-11-03 18:40:00|320.5|318.8|320.5|319.3|320.8|319.5|319.8|318.5|2
1604429100000|2020-11-03 18:45:00|320.8|319|320.3|319|320.8|319.5|320|318.8|36
1604429400000|2020-11-03 18:50:00|320.5|319.3|320.3|319|320.5|319.3|320|318.8|665
1604429700000|2020-11-03 18:55:00|320.5|319.3|320.3|318.8|320.5|319.3|319.8|318.5|65
1604430000000|2020-11-03 19:00:00|320.5|319|321.5|320|321.5|320.3|320.5|318.8|68
1604430300000|2020-11-03 19:05:00|321.8|320.3|321.5|320.3|322|320.8|321.5|320.3|115
1604430600000|2020-11-03 19:10:00|321.8|320.5|321|319.8|322|320.8|321|319.8|64
1604430900000|2020-11-03 19:15:00|320.8|319.5|321.3|320|321.8|320.3|320.8|319.5|9
1604431200000|2020-11-03 19:20:00|321|319.8|321|319.8|321.3|320|320.5|319.3|37
1604431500000|2020-11-03 19:25:00|320.8|319.5|319.5|318.3|321.8|320.5|319.5|318.3|106
1604431800000|2020-11-03 19:30:00|319.3|318|319.8|318.3|320|318.5|319.3|318|67
1604432100000|2020-11-03 19:35:00|320|318.5|319.8|318.5|320.3|319|319.8|318.3|11
1604432400000|2020-11-03 19:40:00|320|318.8|319.8|318.5|320|318.8|319.5|318.3|19
1604432700000|2020-11-03 19:45:00|320|318.3|320.3|319|320.3|319|319.8|318.3|2
1604433000000|2020-11-03 19:50:00|320.5|318.8|320.5|319|320.5|319.3|320.3|318.8|0
1604433300000|2020-11-03 19:55:00|320.3|319.3|320.5|319|320.5|319.3|320|318.8|5
1604433600000|2020-11-03 20:00:00|320.3|318.8|320.3|319|320.5|319|320|318.8|4
1604433900000|2020-11-03 20:05:00|320|318.8|319.8|318.5|320.3|319|319.8|318.5|2
1604434200000|2020-11-03 20:10:00|320|318.8|320|318.8|320.3|318.8|319.8|318.5|0
1604434500000|2020-11-03 20:15:00|320.3|319|320.5|319.3|320.5|319.3|320|319|2
1604434800000|2020-11-03 20:20:00|320.3|319|320.5|319.3|320.5|319.3|320.3|319|1
1604435100000|2020-11-03 20:25:00|320.8|319|321|319.5|321|319.5|320.5|319|3
1604435400000|2020-11-03 20:30:00|320.8|319.8|321|319.8|321.3|319.8|320.8|319.5|0
1604435700000|2020-11-03 20:35:00|321.3|320|321.5|320.3|321.8|320.5|321.3|320|1
1604436000000|2020-11-03 20:40:00|321.8|320.5|321.8|320.5|321.8|320.5|321.5|320.3|0
1604436300000|2020-11-03 20:45:00|322|320.3|322|320.5|322|320.8|321.8|320.3|22
1604436600000|2020-11-03 20:50:00|321.8|320.3|321.5|320.3|322|320.5|321.5|320.3|1
1604436900000|2020-11-03 20:55:00|321.3|320|321.3|320|321.8|320.3|321.3|320|6
1604437200000|2020-11-03 21:00:00|321.5|319.8|321.3|319.8|321.5|320|320.8|319.5|22
1604437500000|2020-11-03 21:05:00|321|320|321|319.8|321.3|320|321|319.8|31
1604437800000|2020-11-03 21:10:00|321.3||321||321.3||321||0
1604438100000|2020-11-03 21:15:00|321.3||321||321.3||321||35
1604438400000|2020-11-03 21:20:00|321.3|320|321|319.8|321.3|320|321|319.8|10
1604438700000|2020-11-03 21:25:00|321.3|320|321.3|320|321.3|320|321.3|319.8|23
1604439000000|2020-11-03 21:30:00|321.8|319.8|322|320.5|322.5|321|321.8|319.8|20
1604439300000|2020-11-03 21:35:00|321.8|320.3|322|320.5|322.3|321|321.5|320.3|2
1604439600000|2020-11-03 21:40:00|322.3|320.8|322.3|321|322.5|321.3|322|320.8|4
1604439900000|2020-11-03 21:45:00|322.5|320.8|322|320.8|323.3|321.8|322|320.8|133
1604440200000|2020-11-03 21:50:00|322.3|321|322.5|321|322.5|321.3|322.3|321|8
1604440500000|2020-11-03 21:55:00|322.8|321.3|322.8|321|323|321.5|322.5|321|11
1604440800000|2020-11-03 22:00:00|323|320.8|322.3|320.5|323|320.8|322|320.5|0
1604441100000|2020-11-03 22:05:00|322.8|320.3|321.8|320|322.8|320.3|321.5|320|0
1604441400000|2020-11-03 22:10:00|322.3|320.5|323|321.3|323|321.3|321.8|320.5|0
1604442000000|2020-11-03 22:20:00|322.8|321|322.8|321|322.8|321|322.8|321|0
1604442300000|2020-11-03 22:25:00|323|320.8|322.8|320.8|323|320.8|322.5|320.8|0
1604442600000|2020-11-03 22:30:00|322.5|321.8|322.8|320.8|323|321.8|322.5|320.8|12
1604442900000|2020-11-03 22:35:00|322.5||322.5||322.5||322.5||0
1604443200000|2020-11-03 22:40:00|323|321|323.5|321|323.5|321|322.8|321|0
1604444100000|2020-11-03 22:55:00||321.3||321.3||321.3||321.3|0
1604455200000|2020-11-04 02:00:00|324|322.5|324.8|323.5|325|323.8|324|322.5|6
1604455500000|2020-11-04 02:05:00|324.5|323.3|324|322.8|324.5|323.5|324|322.8|2
1604455800000|2020-11-04 02:10:00|324.3|323|324.3|323|324.5|323.3|324.3|323|4
1604456100000|2020-11-04 02:15:00|324|322.5|323.3|321.8|324.3|323|323|321.8|100
1604456400000|2020-11-04 02:20:00|323|322|321.8|320.3|323.3|322|321.8|320.3|12
1604456700000|2020-11-04 02:25:00|321.5|320.5|322.3|321|322.8|321.5|321.5|320.3|6
1604457000000|2020-11-04 02:30:00|322|320.8|322.3|321|322.3|321|321.3|320|9
1604457300000|2020-11-04 02:35:00|322|320.8|321.5|320|322.3|321|321.5|320|2
1604457600000|2020-11-04 02:40:00|321.3|320.3|321|319.5|321.8|320.5|320.5|319.3|5
1604457900000|2020-11-04 02:45:00|320.8|319.3|321.8|320.3|321.8|320.5|320.8|319.3|8
1604458200000|2020-11-04 02:50:00|322|320.5|323|321.5|323|321.8|322|320.3|2
1604458500000|2020-11-04 02:55:00|323.3|321.8|323.3|321.8|323.3|321.8|322.8|321.5|3
1604458800000|2020-11-04 03:00:00|323.5|322|323.5|322|323.8|322.5|323.3|321.8|117
1604459100000|2020-11-04 03:05:00|323.3|322.3|324.8|323.3|325|323.5|323.3|322|13
1604459400000|2020-11-04 03:10:00|325|323.5|325.3|323.8|325.5|324|324.8|323.3|21
1604459700000|2020-11-04 03:15:00|325.5|324|325|323.5|325.5|324.3|325|323.5|1
1604460000000|2020-11-04 03:20:00|324.8|323.3|324.5|323|325|323.5|324.5|323|0
1604460300000|2020-11-04 03:25:00|324.3|322.8|324.3|322.8|324.5|323|324.3|322.8|4
1604460600000|2020-11-04 03:30:00|324|322.5|324.8|323.3|324.8|323.5|324|322.5|58
1604460900000|2020-11-04 03:35:00|324.5|323.5|325.5|324|325.5|324.3|324.5|323.5|7
1604461200000|2020-11-04 03:40:00|325.8|324.3|326|324.8|326|324.8|325.8|324.3|12
1604461500000|2020-11-04 03:45:00|325.8|324.5|325.5|324|325.8|324.5|325.3|324|8
1604461800000|2020-11-04 03:50:00|325.3|323.8|325.3|323.8|325.3|323.8|325.3|323.8|2
1604462100000|2020-11-04 03:55:00|325.5|324|325.3|323.8|325.5|324|325.3|323.8|0
1604462400000|2020-11-04 04:00:00|325.5|324|325.5|324|325.5|324|325.5|324|0
1604462700000|2020-11-04 04:05:00|325.8|324.3|325.8|324.3|325.8|324.3|325.5|324.3|1
1604463000000|2020-11-04 04:10:00|325.5||325.8||325.8||325.5||1
1604463300000|2020-11-04 04:15:00|325.5||325.8||325.8||325.5||0
1604463600000|2020-11-04 04:20:00|325.5|324|325.5|324|325.8|324.3|325.3|324|2
1604463900000|2020-11-04 04:25:00|325.3|323.8|325.3|323.8|325.3|324|325.3|323.8|0
1604464200000|2020-11-04 04:30:00|325|323.5|324.8|323.3|325.3|323.5|324.8|323.3|3
1604464500000|2020-11-04 04:35:00|324.5|323|324.8|323.3|324.8|323.3|324.3|323|0
1604464800000|2020-11-04 04:40:00|325|323.5|323.8|322.5|325|323.5|323.3|322|17
1604465100000|2020-11-04 04:45:00|324|322.3|323.8|322.5|324|322.5|323.3|321.8|0
1604465400000|2020-11-04 04:50:00|323.5|322.3|323.3|322|324|322.5|323.3|321.8|1
1604465700000|2020-11-04 04:55:00|323.5|321.8|323.5|322.3|323.5|322.3|323.3|321.8|0
1604466000000|2020-11-04 05:00:00|323.8|322.5|324.3|322.8|324.3|322.8|323.3|322|5
1604466300000|2020-11-04 05:05:00|324|322.5|324.3|323|324.8|323.5|323.8|322.5|1
1604466600000|2020-11-04 05:10:00|324.5|322.8|324.3|323|324.5|323.3|324.3|322.8|0
1604466900000|2020-11-04 05:15:00|324.5|322.8|324.5|323.3|324.5|323.3|324|322.8|1
1604467200000|2020-11-04 05:20:00|324.8|323|324.8|323.5|325|323.5|324.8|323|0
1604467500000|2020-11-04 05:25:00|325|323.8|325|323.8|325.3|323.8|325|323.5|8
1604467800000|2020-11-04 05:30:00|324.8|323.5|325|323.5|325|323.8|324.8|323.3|3
1604468100000|2020-11-04 05:35:00|325.3|323.8|325.3|323.8|325.3|324|325.3|323.5|1
1604468400000|2020-11-04 05:40:00|325|323.5|325|323.5|325.3|323.5|325|323.5|1
1604468700000|2020-11-04 05:45:00|324.8|323.8|325|323.5|325.3|323.8|324.8|323.5|2
1604469000000|2020-11-04 05:50:00|324.8|323.8|325.3|323.8|325.3|323.8|324.8|323.5|5
1604469300000|2020-11-04 05:55:00|325||325.3||325.3||325||0
1604469600000|2020-11-04 06:00:00|325|323.5|325|323.5|325.3|323.8|325|323.5|1
1604469900000|2020-11-04 06:05:00|325.3|323.8|325.3|323.8|325.3|323.8|325|323.8|3
1604470200000|2020-11-04 06:10:00|325.8|324|325.3|324|325.8|324.3|325.3|324|52
1604470500000|2020-11-04 06:15:00|325.8|324.3|325|323.8|325.8|324.5|324.8|323.5|8
1604470800000|2020-11-04 06:20:00|324.8|323.5|324.3|323|325|323.5|324.3|323|1
1604471100000|2020-11-04 06:25:00|324|322.8|324.3|322.8|324.3|322.8|324|322.8|2
1604471400000|2020-11-04 06:30:00|324|323|324|322.8|324|323|324|322.8|65
1604471700000|2020-11-04 06:35:00|324.3|323|324|322.8|324.3|323|324|322.8|64
1604472000000|2020-11-04 06:40:00|323.8|322.5|323.3|321.8|324|322.8|323|321.8|28
1604472300000|2020-11-04 06:45:00|323|321.5|322.5|321.3|323.3|322|322.5|321.3|95
1604472600000|2020-11-04 06:50:00|322.3|321|322|320.8|322.3|321.3|321.8|320.5|20
1604472900000|2020-11-04 06:55:00|322.3|321|322.5|321|322.8|321.5|322|320.8|16
1604473200000|2020-11-04 07:00:00|322.8|321.3|321.8|320.5|322.8|321.3|321.5|320.3|37
1604473500000|2020-11-04 07:05:00|321.5|320.3|321.3|320|321.8|320.5|321|319.8|28
1604473800000|2020-11-04 07:10:00|321|319.8|321|319.8|321.5|320|321|319.8|98
1604474100000|2020-11-04 07:15:00|320.8|319.5|320.5|319.3|321.3|319.8|320.3|319|13
1604474400000|2020-11-04 07:20:00|320.8|319|320.3|319|320.8|319.5|320.3|319|22
1604474700000|2020-11-04 07:25:00|320.5|319.3|320.5|319.3|321|319.8|320.3|319|20
1604475000000|2020-11-04 07:30:00|320.8|319|318.8|317.5|320.8|319.5|318.8|317.5|31
1604475300000|2020-11-04 07:35:00|319|317.3|317.3|316|319|317.5|316.8|315.3|260
1604475600000|2020-11-04 07:40:00|317.5|316.3|317.5|316|317.8|316.3|315.5|314.3|263
1604475900000|2020-11-04 07:45:00|317.3|316.3|316|314.8|317.5|316.3|315.3|314|223
1604476200000|2020-11-04 07:50:00|315.8|314.5|316.5|315.3|317.3|315.8|315.8|314.3|280
1604476500000|2020-11-04 07:55:00|316.8|315.5|316.8|315.3|317|315.8|315.8|314.5|866
1604476800000|2020-11-04 08:00:00|316.5|315.5|316.8|315.5|317.8|316.5|316.3|315|157
1604477100000|2020-11-04 08:05:00|316.5|315.3|316.8|315.5|316.8|315.5|315.8|314.5|78
1604477400000|2020-11-04 08:10:00|317|315.3|317.5|316|317.5|316|316|314.8|87
1604477700000|2020-11-04 08:15:00|317.3|316.3|317.8|316.5|318.3|317|317|315.8|378
1604478000000|2020-11-04 08:20:00|318|316.3|318.5|317.3|318.8|317.5|317.3|316|580
1604478300000|2020-11-04 08:25:00|318.3|317|318.3|317|319|317.8|317.5|316.3|317
1604478600000|2020-11-04 08:30:00|318|316.8|319|317.8|319|317.8|317.8|316.5|193
1604478900000|2020-11-04 08:35:00|319.3|318|319.3|318|319.3|318|318.8|317.5|55
1604479200000|2020-11-04 08:40:00|319|317.8|318.8|317.5|319.3|318|318.3|317|44
1604479500000|2020-11-04 08:45:00|319|317.8|319.5|318|319.5|318.3|319|317.8|127
1604479800000|2020-11-04 08:50:00|319.3|318.3|319.3|317.8|319.5|318.3|318.5|317.3|11
1604480100000|2020-11-04 08:55:00|319|318|318.8|317.5|319.3|318|317.8|316.5|141
1604480400000|2020-11-04 09:00:00|318.5|317.3|320|318.8|320.3|319|318.5|317.3|700
1604480700000|2020-11-04 09:05:00|320.3|318.5|321.3|320|321.5|320.3|319.8|318.5|138
1604481000000|2020-11-04 09:10:00|321|319.8|321.5|320.3|322|320.8|321|319.8|165
1604481300000|2020-11-04 09:15:00|321.8|320.5|323.5|322.3|323.8|322.5|321.3|320|130
1604481600000|2020-11-04 09:20:00|323.8|322|323.5|322.3|324.3|322.8|323.3|322|167
1604481900000|2020-11-04 09:25:00|323.8|322.5|325.3|324|325.5|324.3|323.5|322.3|192
1604482200000|2020-11-04 09:30:00|325.5|323.8|325|323.8|325.8|324.5|325|323.5|148
1604482500000|2020-11-04 09:35:00|325.3|323.5|325.8|324.5|326.3|325|324.8|323.3|80
1604482800000|2020-11-04 09:40:00|325.5|324.3|325.8|324.5|325.8|324.5|324.5|323.3|108
1604483100000|2020-11-04 09:45:00|326|324.8|327|325.8|328|326.5|326|324.5|124
1604483400000|2020-11-04 09:50:00|327.3|326|327.3|326|328|326.5|327|325.8|41
1604483700000|2020-11-04 09:55:00|327.5|326.3|327.8|326.5|328|326.8|327.3|326|48
1604484000000|2020-11-04 10:00:00|328|326.3|327.3|326|328|326.5|326.8|325.3|93
1604484300000|2020-11-04 10:05:00|327.5|326.3|327|325.8|328|326.5|327|325.8|31
1604484600000|2020-11-04 10:10:00|327.3|326|325|323.8|327.5|326|324.8|323.3|192
1604484900000|2020-11-04 10:15:00|325.3|323.5|326|324.8|327|325.5|324.8|323.5|311
1604485200000|2020-11-04 10:20:00|325.8|324.5|325|323.8|325.8|324.8|324.5|323.3|1273
1604485500000|2020-11-04 10:25:00|324.8|323.5|323.8|322.5|325|323.8|323.8|322.5|351
1604485800000|2020-11-04 10:30:00|323.5|322.3|325.8|324.5|326|324.8|323.5|322.3|485
1604486100000|2020-11-04 10:35:00|326|324.3|326.8|325.5|327|325.8|325.8|324.3|115
1604486400000|2020-11-04 10:40:00|327|325.8|326.8|325.5|327|325.8|326|324.8|134
1604486700000|2020-11-04 10:45:00|326.5|325.3|327|325.5|327.3|325.8|326.5|325.3|26
1604487000000|2020-11-04 10:50:00|326.8|325.3|326.8|325.5|327|325.5|326.5|325.3|21
1604487300000|2020-11-04 10:55:00|327|325.8|327|325.5|327.3|326|326.5|325.3|62
1604487600000|2020-11-04 11:00:00|326.8|325.8|326|324.5|327.3|326|326|324.5|26
1604487900000|2020-11-04 11:05:00|325.8|324.8|326|324.8|326.5|325.3|325.8|324.5|15
1604488200000|2020-11-04 11:10:00|326.3|325|327|325.8|327.3|326|326|325|5
1604488500000|2020-11-04 11:15:00|327.3|326|326.8|325.5|327.5|326.3|326.8|325.3|63
1604488800000|2020-11-04 11:20:00|327|325.8|326|324.8|327|325.8|326|324.8|1727
1604489100000|2020-11-04 11:25:00|326.3|325|326.5|325.3|326.8|325.5|326.3|325|134
1604489400000|2020-11-04 11:30:00|326.3|325|326.5|325.3|326.8|325.5|326.3|325|67
1604489700000|2020-11-04 11:35:00|326.3|325|327|325.8|327|325.8|326.3|325|541
1604490000000|2020-11-04 11:40:00|327.3|326|327.3|326|327.5|326.3|327|325.8|126
1604490300000|2020-11-04 11:45:00|327.5|326.3|327.3|326|327.8|326.5|327.3|326|277
1604490600000|2020-11-04 11:50:00|327.5|326.3|327|325.5|327.8|326.5|326.5|325.3|78
1604490900000|2020-11-04 11:55:00|326.8|325.8|326|324.8|327|325.8|326|324.8|64
1604491200000|2020-11-04 12:00:00|326.3|325|326|324.8|326.5|325.3|326|324.8|58
1604491500000|2020-11-04 12:05:00|326.3|325|326.5|325.3|326.5|325.3|326|324.8|105
1604491800000|2020-11-04 12:10:00|326.8|325|327|325.8|327|325.8|326.8|325|51
1604492100000|2020-11-04 12:15:00|326.8|325.5|327.3|326|327.3|326|326.8|325.3|48
1604492400000|2020-11-04 12:20:00|327|325.8|327.3|326|327.5|326.3|327|325.8|62
1604492700000|2020-11-04 12:25:00|327|325.8|326.8|325.5|327.3|326|326.8|325.5|55
1604493000000|2020-11-04 12:30:00|327|325.8|327|325.8|327.3|325.8|326.5|325.3|30
1604493300000|2020-11-04 12:35:00|326.8|325.5|328|326.8|328.5|327|326.8|325.5|54
1604493600000|2020-11-04 12:40:00|327.8|326.5|327.3|325.8|327.8|326.5|326.5|325.3|105
1604493900000|2020-11-04 12:45:00|327|325.5|327.5|326.3|327.5|326.3|326.8|325.5|151
1604494200000|2020-11-04 12:50:00|327.8|326.5|328.5|327.3|328.5|327.3|327.8|326.5|62
1604494500000|2020-11-04 12:55:00|328.3|327|328|326.8|328.5|327.3|327.8|326.5|73
1604494800000|2020-11-04 13:00:00|328.3|327|328|326.8|329|327.8|327.8|326.5|116
1604495100000|2020-11-04 13:05:00|327.8|326.5|327|325.5|327.8|326.8|327|325.5|43
1604495400000|2020-11-04 13:10:00|327.3|325.8|326|324.8|327.3|325.8|326|324.8|60
1604495700000|2020-11-04 13:15:00|326.3|325|326.5|325|326.5|325.3|325.5|324.3|161
1604496000000|2020-11-04 13:20:00|326.3|325.3|327.3|325.8|327.3|325.8|326|324.8|26
1604496300000|2020-11-04 13:25:00|327|326|327.8|326.5|327.8|326.5|327|325.8|123
1604496600000|2020-11-04 13:30:00|327.5|326.3|328|326.5|328.3|327|327.5|326.3|73
1604496900000|2020-11-04 13:35:00|327.8|326.8|328|326.8|328.5|327.3|327.5|326.3|41
1604497200000|2020-11-04 13:40:00|328.3|326.5|327.8|326.5|328.8|327.5|327.8|326.3|865
1604497500000|2020-11-04 13:45:00|328|326.3|327.3|326|328|326.5|327.3|325.8|54
1604497800000|2020-11-04 13:50:00|327.5|325.8|327.3|326|327.8|326.5|327.3|325.8|1883
1604498100000|2020-11-04 13:55:00|327.5|326.3|326.8|325.5|327.8|326.5|326.8|325.5|138
1604498400000|2020-11-04 14:00:00|326.5|325.3|328|326.8|328.5|327|325.8|324.5|143
1604498700000|2020-11-04 14:05:00|327.8|326.5|328|326.5|328.8|327.5|327.8|326.3|314
1604499000000|2020-11-04 14:10:00|327.8|326.8|326.8|325.5|328|326.8|326.8|325.5|15
1604499300000|2020-11-04 14:15:00|327|325.8|327.5|326.3|327.8|326.5|326.8|325.5|150
1604499600000|2020-11-04 14:20:00|327.3|326|327.5|326|327.5|326.3|327.3|326|25
1604499900000|2020-11-04 14:25:00|327.3|326.3|326.8|325.5|327.5|326.3|326.8|325.5|217
1604500200000|2020-11-04 14:30:00|327|325.8|325.3|323.8|327.3|326|325.3|323.8|182
1604500500000|2020-11-04 14:35:00|325.5|324|323.8|322.3|325.8|324.5|323|321.5|294
1604500800000|2020-11-04 14:40:00|323.5|322.5|324.3|323|324.3|323|322.8|321.5|251
1604501100000|2020-11-04 14:45:00|324|322.8|323|321.8|324.3|322.8|322.8|321.5|100
1604501400000|2020-11-04 14:50:00|323.3|322|323.3|321.8|323.3|322|322.3|321|183
1604501700000|2020-11-04 14:55:00|323|322|324|322.5|324|322.8|323|321.8|44
1604502000000|2020-11-04 15:00:00|323.8|322.8|325.5|324.3|326|324.8|323.5|322.3|127
1604502300000|2020-11-04 15:05:00|325.8|324.5|325.8|324.5|326.5|325|325.3|324|76
1604502600000|2020-11-04 15:10:00|326|324.8|326|324.8|326.8|325.3|325.5|324.3|50
1604502900000|2020-11-04 15:15:00|326.3|325|326.8|325.5|326.8|325.5|325.3|324|325
1604503200000|2020-11-04 15:20:00|327|325.8|327.3|326|327.8|326.5|326.8|325.5|111
1604503500000|2020-11-04 15:25:00|327|325.8|326.5|325|327.3|326|326|324.8|65
1604503800000|2020-11-04 15:30:00|327|325.3|327|325.8|328|326.8|325.8|324.3|419
1604504100000|2020-11-04 15:35:00|327.3|325.5|327|325.8|327.3|326|325.5|324|172
1604504400000|2020-11-04 15:40:00|326.8|325.5|328|326.8|328|326.8|326.8|325.5|362
1604504700000|2020-11-04 15:45:00|328.3|327|330.5|329.3|331|329.8|328.3|327|1005
1604505000000|2020-11-04 15:50:00|330.8|329|330.3|329|330.8|329|329.8|328.5|454
1604505300000|2020-11-04 15:55:00|330.5|329.3|330.3|329|330.8|329.5|329.5|328.3|265
1604505600000|2020-11-04 16:00:00|330.5|329.3|330|328.8|332.3|331|330|328.8|292
1604505900000|2020-11-04 16:05:00|329.8|328.5|328.5|327.3|330|328.8|328.3|327|198
1604506200000|2020-11-04 16:10:00|328.8|327|328.5|327.3|329|327.8|327.8|326.5|121
1604506500000|2020-11-04 16:15:00|328.3|327|329|327.8|329|327.8|327.8|326.5|77
1604506800000|2020-11-04 16:20:00|328.8|327.5|328.8|327.3|329.5|328.3|328.5|327.3|136
1604507100000|2020-11-04 16:25:00|328.5|327.5|328.8|327.5|329|327.8|327.3|326|638
1604507400000|2020-11-04 16:30:00|328.5|327.3|329.5|328.3|329.5|328.3|328.3|326.8|273
1604507700000|2020-11-04 16:35:00|329.3|328|330.3|329|330.3|329|329.3|328|190
1604508000000|2020-11-04 16:40:00|330.5|328.8|330.8|329.5|330.8|329.5|330.5|328.8|127
1604508300000|2020-11-04 16:45:00|331|329.8|331.3|330|331.5|330.3|330.5|329.3|60
1604508600000|2020-11-04 16:50:00|331.5|330.3|331.3|330|332|330.8|331.3|329.8|41
1604508900000|2020-11-04 16:55:00|331.5|330.3|331.8|330.5|331.8|330.5|331|329.8|291
1604509200000|2020-11-04 17:00:00|332|330.8|332|330.5|332.5|331|331|329.8|147
1604509500000|2020-11-04 17:05:00|331.8|330.8|331.3|330|332|330.8|331.3|330|217
1604509800000|2020-11-04 17:10:00|331.5|330.3|331.3|330|331.5|330.3|331|329.8|44
1604510100000|2020-11-04 17:15:00|331|329.8|331.5|330.3|331.8|330.5|330.8|329.5|36
1604510400000|2020-11-04 17:20:00|331.8|330.5|331.8|330.5|332|330.8|331.5|330.3|28
1604510700000|2020-11-04 17:25:00|331.5|330.3|330.8|329.5|331.8|330.3|330.8|329.5|45
1604511000000|2020-11-04 17:30:00|331|329.8|330.8|329.5|331.3|330|330.3|329|85
1604511300000|2020-11-04 17:35:00|330.5|329.3|330|328.8|330.8|329.5|330|328.8|83
1604511600000|2020-11-04 17:40:00|330.3|329|331|329.8|331|329.8|329.5|328.3|32
1604511900000|2020-11-04 17:45:00|330.8|329.5|330|328.8|331|329.5|330|328.8|13
1604512200000|2020-11-04 17:50:00|330.3|329|330.5|329|330.5|329|330|328.8|5
1604512500000|2020-11-04 17:55:00|330.8|329.3|331.5|330.3|331.5|330.3|330.8|329.3|43
1604512800000|2020-11-04 18:00:00|331.3|330|331|329.8|331.5|330.3|331|329.8|16
1604513100000|2020-11-04 18:05:00|331.3|329.5|331.5|330.3|331.5|330.3|330.8|329.5|6
1604513400000|2020-11-04 18:10:00|331.8|330.5|331.8|330.5|332|330.5|331.3|330|10
1604513700000|2020-11-04 18:15:00|332|330.8|331.5|330|332|330.8|331|329.8|35
1604514000000|2020-11-04 18:20:00|331.3|330.3|331.5|330.3|331.5|330.3|331.3|330|2
1604514300000|2020-11-04 18:25:00|331.3|330|331.8|330.3|331.8|330.5|331.3|330|31
1604514600000|2020-11-04 18:30:00|331.5|330.5|332.5|331|332.5|331|331.5|330.5|48
1604514900000|2020-11-04 18:35:00|332.3|331.3|332|330.8|332.5|331.3|332|330.8|14
1604515200000|2020-11-04 18:40:00|331.8|330.5|332|330.8|332|330.8|331.5|330.3|9
1604515500000|2020-11-04 18:45:00|331.8|330.5|332.3|331|332.3|331|331.8|330.5|11
1604515800000|2020-11-04 18:50:00|332|330.8|332.3|330.8|332.3|331|332|330.8|8
1604516100000|2020-11-04 18:55:00|332|331|332.3|331|332.3|331|332|330.8|4
1604516400000|2020-11-04 19:00:00|332.5|331.3|332.3|331|332.5|331.3|332|330.8|431
1604516700000|2020-11-04 19:05:00|332|330.8|333.3|332|333.8|332.5|332|330.8|221
1604517000000|2020-11-04 19:10:00|333.5|332.3|332.5|331|334|332.5|332.3|331|37
1604517300000|2020-11-04 19:15:00|332.3|331.3|332.3|331|332.5|331.3|332|330.8|25
1604517600000|2020-11-04 19:20:00|332|330.8|333|331.8|333.3|332|332|330.8|28
1604517900000|2020-11-04 19:25:00|332.8|331.5|333|331.8|333.3|332|332.3|331|104
1604518200000|2020-11-04 19:30:00|333.3|332|333.3|332|333.8|332.5|333|331.8|30
1604518500000|2020-11-04 19:35:00|333|331.8|333.3|331.8|333.5|332|333|331.8|4
1604518800000|2020-11-04 19:40:00|333|331.5|332.8|331.5|333.3|331.8|332.8|331.5|2
1604519100000|2020-11-04 19:45:00|332.5|331.3|332|330.8|332.5|331.5|332|330.8|3
1604519400000|2020-11-04 19:50:00|332.3|331|331.8|330.5|332.3|331|331.8|330.5|13
1604519700000|2020-11-04 19:55:00|331.5|330.3|331.5|330.3|331.8|330.5|331.5|330.3|13
1604520000000|2020-11-04 20:00:00|331.8|330.5|331.5|330.3|332|330.5|331.3|330|0
1604520300000|2020-11-04 20:05:00|331.3|330|331.5|330.3|331.5|330.3|331.3|330|2
1604520600000|2020-11-04 20:10:00|331.3|330|331.5|330.3|331.5|330.3|331.3|330|0
1604520900000|2020-11-04 20:15:00|331.3|330|331.3|330|331.5|330.3|331.3|330|0
1604521200000|2020-11-04 20:20:00|331.5|330.3|331.5|330.3|331.5|330.3|331.3|330.3|0
1604521500000|2020-11-04 20:25:00|331.3|330|331.5|330|331.5|330|331.3|330|0
1604521800000|2020-11-04 20:30:00|331.3|330.3|331.3|329.8|331.3|330.3|331|329.8|10
1604522100000|2020-11-04 20:35:00|331|330|331|329.8|331.3|330|331|329.8|1
1604522400000|2020-11-04 20:40:00|330.8|329.5|331|329.8|331|329.8|330.8|329.5|7
1604522700000|2020-11-04 20:45:00|330.8|329.5|331|329.8|331.3|330|330.8|329.5|21
1604523000000|2020-11-04 20:50:00|330.8|329.5|331|329.8|331|329.8|330.8|329.5|4
1604523300000|2020-11-04 20:55:00|330.8|329.5|330.8|329.5|331|329.8|330.5|329.3|18
1604523600000|2020-11-04 21:00:00|331|329.8|331|329.8|331.3|329.8|330.8|329.5|3
1604523900000|2020-11-04 21:05:00|331.3|330|331.3|330|331.3|330|331.3|330|12
1604524200000|2020-11-04 21:10:00|331|329.8|331|329.8|331.3|330|331|329.8|0
1604524500000|2020-11-04 21:15:00|331.3|330|331.5|330|331.5|330|331.3|329.8|7
1604524800000|2020-11-04 21:20:00|331.3|330.3|331.3|330|331.5|330.3|331.3|329.8|0
1604525100000|2020-11-04 21:25:00|331.5|330.3|331.5|330.3|331.5|330.3|331.5|330|3
1604525400000|2020-11-04 21:30:00|331.8|330.5|332|330.8|332|330.8|331.5|330.3|54
1604525700000|2020-11-04 21:35:00|331.8|330.5|332|330.8|332.3|331|331.8|330.5|0
1604526000000|2020-11-04 21:40:00|332.3|331|332|330.8|332.3|331|332|330.8|1
1604526300000|2020-11-04 21:45:00|331.8|330.5|333.3|332|333.5|332.3|331.8|330.5|119
1604526600000|2020-11-04 21:50:00|333.5|331.8|333|331.8|333.5|332|333|331.5|32
1604526900000|2020-11-04 21:55:00|333.3|332|333.3|331.5|333.5|332|333|331.5|12
1604527200000|2020-11-04 22:00:00|333.5|330.8|332.8|330.8|333.5|330.8|331.5|330|0
1604528400000|2020-11-04 22:20:00|332.5|331|332.5|331|332.5|331|332.5|331|0
1604528700000|2020-11-04 22:25:00|332.8|330.8|332.5|330.8|332.8|330.8|332.5|330.8|0
1604529900000|2020-11-04 22:45:00|332.8||332.8||332.8||332.8||0
1604530200000|2020-11-04 22:50:00|||||||||55
1604541600000|2020-11-05 02:00:00|329|327.8|329.5|328.3|329.5|328.3|329|327.8|6
1604541900000|2020-11-05 02:05:00|329.3|328|328.8|327.3|329.5|328|328.5|327.3|0
1604542200000|2020-11-05 02:10:00|328.5|327|328|326.5|328.5|327.3|327.8|326.3|35
1604542500000|2020-11-05 02:15:00|327.8|326.3|327.3|326|328|326.5|327.3|326|2
1604542800000|2020-11-05 02:20:00|327.5|326.3|327.5|326|327.8|326.3|327|325.8|1
1604543100000|2020-11-05 02:25:00|327.3|326.3|327.3|326|327.5|326.3|327.3|326|2
1604543400000|2020-11-05 02:30:00|327|325.8|326|324.8|327|325.8|326|324.8|16
1604543700000|2020-11-05 02:35:00|325.8|324.5|326|324.5|326.3|325|325.5|324.3|13
1604544000000|2020-11-05 02:40:00|325.8|324.8|326.5|325.3|326.8|325.5|325.8|324.5|71
1604544300000|2020-11-05 02:45:00|326.8|325.5|326.8|325.5|327|325.5|326.5|325|11
1604544600000|2020-11-05 02:50:00|326.5|325.3|326.8|325.5|327|325.8|326.3|325|4
1604544900000|2020-11-05 02:55:00|327|325.3|327|325.8|327.3|325.8|326.8|325.3|0
1604545200000|2020-11-05 03:00:00|327.3|326|327.8|326.5|327.8|326.5|327.3|326|12
1604545500000|2020-11-05 03:05:00|327.5|326.3|328|326.8|328|326.8|327.5|326.3|2
1604545800000|2020-11-05 03:10:00|327.8|326.5|328|326.8|328.3|326.8|327.8|326.5|0
1604546100000|2020-11-05 03:15:00|328.3|327|328.3|327|328.3|327|327.8|326.5|4
1604546400000|2020-11-05 03:20:00|328|326.8|328.8|327.5|328.8|327.5|328|326.8|5
1604546700000|2020-11-05 03:25:00|329|327.3|329.8|328.5|329.8|328.5|328.8|327.3|41
1604547000000|2020-11-05 03:30:00|||||||||37
1604547300000|2020-11-05 03:35:00|329.5|328.3|329|327.8|329.5|328.5|329|327.8|102
1604547600000|2020-11-05 03:40:00|328.8|327.5|328.8|327.5|328.8|327.8|328.8|327.3|1
1604547900000|2020-11-05 03:45:00|328.5|327.3|329|327.8|329|327.8|328.5|327.3|82
1604548200000|2020-11-05 03:50:00|329.3|328|329.3|328|329.8|328.5|329.3|328|6
1604548500000|2020-11-05 03:55:00|329.5|328.3|328.8|327.5|329.5|328.3|328.8|327.5|1
1604548800000|2020-11-05 04:00:00|329|327.8|329.3|328|329.3|328|328.8|327.5|0
1604549100000|2020-11-05 04:05:00|329.5|328.3|329|327.5|329.5|328.3|328.8|327.5|1
1604549400000|2020-11-05 04:10:00|328.8|327.3|328.5|327.3|329|327.5|328.3|326.8|1
1604549700000|2020-11-05 04:15:00|328.8|327.5|329|327.5|329|327.8|328.8|327.5|4
1604550000000|2020-11-05 04:20:00|328.8|327.8|328|326.8|329|327.8|327.8|326.5|4
1604550300000|2020-11-05 04:25:00|327.8|326.5|327.8|326.5|328|326.5|327.5|326.3|0
1604550600000|2020-11-05 04:30:00|328|326.3|328|326.5|328.3|326.8|328|326.3|1
1604550900000|2020-11-05 04:35:00|327.8|326.8|328|326.5|328|326.8|327.8|326.3|0
1604551200000|2020-11-05 04:40:00|328.3|326.8|327.8|326.5|328.3|326.8|327.8|326.5|1
1604551500000|2020-11-05 04:45:00|327.5|326.3|327.8|326.5|327.8|326.5|327.5|326.3|0
1604551800000|2020-11-05 04:50:00|328|326.8|328|326.8|328|326.8|327.8|326.5|2
1604552100000|2020-11-05 04:55:00||326.5||326.8||326.8||326.5|0
1604552400000|2020-11-05 05:00:00|328.3|326.5|327.3|326|328.3|327|327|325.5|3
1604552700000|2020-11-05 05:05:00|327|325.8|327.3|325.8|327.3|326|326.8|325.5|6
1604553000000|2020-11-05 05:10:00|327|325.5|327|325.8|327.3|326|327|325.5|0
1604553300000|2020-11-05 05:15:00|326.8|325.5|327.3|326|327.3|326|326.5|325.3|10
1604553600000|2020-11-05 05:20:00||325.8||325.8||326||325.8|0
1604553900000|2020-11-05 05:25:00|327|326|326.5|325.3|327|326|326.5|325|2
1604554200000|2020-11-05 05:30:00|326.8|325.5|328.3|327|328.3|327|326.8|325.5|27
1604554500000|2020-11-05 05:35:00|328|326.8|328.5|327.3|328.8|327.5|328|326.8|4
1604554800000|2020-11-05 05:40:00|328.8|327.5|329|327.8|329.3|327.8|328.8|327.3|58
1604555100000|2020-11-05 05:45:00|329.3|328|328.5|327.3|329.3|328|328.5|327.3|2
1604555400000|2020-11-05 05:50:00|328.3|327|328.5|327.3|328.5|327.3|328|326.8|1
1604555700000|2020-11-05 05:55:00|328.8|327|328.5|327|329.3|328|328.5|327|3
1604556000000|2020-11-05 06:00:00|328.8|327.3|327.8|326.5|328.8|327.5|327.5|326.3|1
1604556300000|2020-11-05 06:05:00|328|326.8|327.5|326.3|328.3|327|327.5|326.3|0
1604556600000|2020-11-05 06:10:00|327.8|326.5|327.3|326|327.8|326.5|327.3|326|1
1604556900000|2020-11-05 06:15:00|327.5|325.8|327.3|326|327.8|326.5|327.3|325.8|1
1604557200000|2020-11-05 06:20:00|327|325.8|327|325.8|327.3|326|327|325.8|1
1604557500000|2020-11-05 06:25:00|327.3|326|327|325.5|327.3|326|327|325.5|0
1604557800000|2020-11-05 06:30:00|327.3|325.8|327|325.8|327.3|326|327|325.5|7
1604558100000|2020-11-05 06:35:00||325.5||325.8||325.8||325.5|0
1604558400000|2020-11-05 06:40:00|327.3|325.5|327.3|326|327.3|326|327.3|325.5|3
1604558700000|2020-11-05 06:45:00|327|325.8|326.8|325.5|327|326|326.5|325.3|0
1604559000000|2020-11-05 06:50:00|326.5|325.3|326.5|325|326.5|325.5|326.5|325|1
1604559300000|2020-11-05 06:55:00|326.3|325.3|326.3|325|326.5|325.3|326.3|324.8|68
1604559600000|2020-11-05 07:00:00|326|324.8|327.3|326|327.3|326|325.8|324.5|25
1604559900000|2020-11-05 07:05:00|327|325.8|327.5|326.3|327.5|326.3|327|325.5|0
1604560200000|2020-11-05 07:10:00|327.8|326|328|326.5|328.3|326.8|327.8|326|14
1604560500000|2020-11-05 07:15:00|327.8|326.8|327.5|326.3|328|326.8|327.3|326|6
1604560800000|2020-11-05 07:20:00|327.3|326|328.3|327|328.3|327|327.3|326|27
1604561100000|2020-11-05 07:25:00|328.5|326.8|329.3|328|329.3|328|328.5|326.8|2135
1604561400000|2020-11-05 07:30:00|329|327.8|328.3|327|329|327.8|328.3|327|95
1604561700000|2020-11-05 07:35:00|328.5|327.3|327.8|326.5|328.5|327.3|327.8|326.3|66
1604562000000|2020-11-05 07:40:00|328|326.8|327.8|326.5|328|326.8|327.8|326.3|853
1604562300000|2020-11-05 07:45:00|328|326.8|328.3|327|328.5|327|328|326.5|21
1604562600000|2020-11-05 07:50:00|328|326.8|328.5|327.3|328.8|327.5|328|326.8|40
1604562900000|2020-11-05 07:55:00|328.3|327|329.3|328|329.3|328|328.3|327|13
1604563200000|2020-11-05 08:00:00|329|327.8|329.8|328.5|330.3|328.8|329|327.8|178
1604563500000|2020-11-05 08:05:00|329.5|328.3|329.8|328.5|330.3|329|329.3|328|304
1604563800000|2020-11-05 08:10:00|329.5|328.3|329.5|328.3|330|328.8|329.3|328|420
1604564100000|2020-11-05 08:15:00|329.8|328.5|329.8|328.5|330.5|329|329.5|328.3|56
1604564400000|2020-11-05 08:20:00|330|328.8|330.3|329|330.8|329.3|329.8|328.8|134
1604564700000|2020-11-05 08:25:00|330.5|329.3|329.8|328.5|330.5|329.3|329.5|328.3|274
1604565000000|2020-11-05 08:30:00|330|328.8|329.8|328.5|330|328.8|329.3|328|329
1604565300000|2020-11-05 08:35:00|329.5|328.3|329.8|328.3|329.8|328.5|329.5|328.3|16
1604565600000|2020-11-05 08:40:00|330|328.5|329.3|328|330|328.8|328.8|327.5|90
1604565900000|2020-11-05 08:45:00|329.5|328.3|330|328.8|330|328.8|329.5|328.3|121
1604566200000|2020-11-05 08:50:00|330.3|328.5|330.3|329|330.3|329|330|328.5|24
1604566500000|2020-11-05 08:55:00|330|328.8|329.5|328.3|330.3|328.8|329.3|327.8|71
1604566800000|2020-11-05 09:00:00|329.8|328.5|328.5|327.3|329.8|328.5|328.5|327|218
1604567100000|2020-11-05 09:05:00|328.8|327.5|328.5|327.3|329|327.8|328.5|327.3|72
1604567400000|2020-11-05 09:10:00|328.8|327.5|329|327.8|329|327.8|328.5|327.3|16
1604567700000|2020-11-05 09:15:00|329.3|327.5|329.5|328.3|330|328.8|329|327.5|169
1604568000000|2020-11-05 09:20:00|329.3|328|330.3|328.8|330.3|328.8|329|327.8|3061
1604568300000|2020-11-05 09:25:00|330|329|329.3|328|330.3|329|329.3|328|284
1604568600000|2020-11-05 09:30:00|329.5|328.3|329.8|328.5|330|328.8|329|327.8|84
1604568900000|2020-11-05 09:35:00|330|328.8|330.3|329|330.5|329.3|329.5|328.3|8
1604569200000|2020-11-05 09:40:00|330.5|329.3|330.5|329.3|330.8|329.5|330.3|329|37
1604569500000|2020-11-05 09:45:00|330.8|329.5|330.5|329.3|330.8|329.5|330.3|328.8|71
1604569800000|2020-11-05 09:50:00|330.8|329.5|332|330.8|332.3|331|330.8|329.5|97
1604570100000|2020-11-05 09:55:00|332.3|331|332|330.8|332.5|331|331.8|330.5|16
1604570400000|2020-11-05 10:00:00|332.3|330.5|332.3|330.8|332.3|331|331.8|330.5|34
1604570700000|2020-11-05 10:05:00|332|330.5|332.3|331|332.5|331.3|331.8|330.5|29
1604571000000|2020-11-05 10:10:00|332.5|331.3|332|330.8|332.8|331.5|332|330.8|37
1604571300000|2020-11-05 10:15:00|331.8|330.5|332.5|331.3|332.8|331.5|331.8|330.3|242
1604571600000|2020-11-05 10:20:00|332.3|331|333|331.5|333|331.8|332.3|331|380
1604571900000|2020-11-05 10:25:00|332.8|331.8|332|330.8|333|331.8|332|330.8|40
1604572200000|2020-11-05 10:30:00|332.3|330.5|332.3|331|332.3|331|331.5|330.3|225
1604572500000|2020-11-05 10:35:00|332.5|331.3|332|330.5|332.8|331.5|331.8|330.5|90
1604572800000|2020-11-05 10:40:00|331.8|330.8|331.8|330.5|332|330.8|331.8|330.3|159
1604573100000|2020-11-05 10:45:00|332|330.8|332|330.5|332|330.8|331.8|330.5|108
1604573400000|2020-11-05 10:50:00|331.8|330.8|331.8|330.5|332|330.8|331.8|330.3|513
1604573700000|2020-11-05 10:55:00|332|330.8|332.5|331.3|332.5|331.3|331.5|330.3|53
1604574000000|2020-11-05 11:00:00|332.3|331|331.8|330.5|332.5|331.3|331.8|330.5|88
1604574300000|2020-11-05 11:05:00|332|330.8|331.3|329.8|332.3|331|331|329.8|59
1604574600000|2020-11-05 11:10:00|331.5|330|331.5|330.3|332|330.5|331.3|330|244
1604574900000|2020-11-05 11:15:00|331.8|330.5|332|330.8|332|330.8|331.5|330.3|1142
1604575200000|2020-11-05 11:20:00|331.8|330.5|332.3|331|332.3|331|331.5|330.3|28
1604575500000|2020-11-05 11:25:00|332|330.8|331.8|330.5|332.5|331.3|331.5|330.3|80
1604575800000|2020-11-05 11:30:00|331.5|330.3|331|329.8|331.8|330.5|331|329.8|3061
1604576100000|2020-11-05 11:35:00|331.3|330|331|329.8|331.3|330|330.8|329.5|639
1604576400000|2020-11-05 11:40:00|331.3|330|331|329.8|331.3|330|331|329.8|322
1604576700000|2020-11-05 11:45:00|331.3|330|331|329.8|331.5|330.3|331|329.8|21
1604577000000|2020-11-05 11:50:00|330.8|329.5|330|328.8|330.8|329.5|329.8|328.5|361
1604577300000|2020-11-05 11:55:00|330.3|329|330.3|329|330.8|329.5|330|328.8|115
1604577600000|2020-11-05 12:00:00|330.5|329.3|329.8|328.5|330.8|329.5|329.8|328.5|536
1604577900000|2020-11-05 12:05:00|330|328.8|329.5|328.3|330|328.8|329.3|328|303
1604578200000|2020-11-05 12:10:00|329.3|328|329|327.8|329.5|328|328.8|327.3|24
1604578500000|2020-11-05 12:15:00|328.8|327.5|329|327.8|329.5|328|328.8|327.5|13
1604578800000|2020-11-05 12:20:00|329.3|328|329|327.8|329.3|328|329|327.8|104
1604579100000|2020-11-05 12:25:00|329.3|328|329.5|328.3|329.5|328.3|329|327.8|44
1604579400000|2020-11-05 12:30:00|329.8|328.5|329.8|328.5|330|328.5|329.5|328.3|14
1604579700000|2020-11-05 12:35:00|329.5|328.3|329.8|328.5|330|328.8|329.3|328|806
1604580000000|2020-11-05 12:40:00|330|328.3|330.5|329|330.5|329.3|329.8|328.3|4
1604580300000|2020-11-05 12:45:00|330.8|329.3|331|329.8|331|329.8|330.3|329|151
1604580600000|2020-11-05 12:50:00|331.3|329.5|331|329.8|331.3|329.8|330.8|329.5|42
1604580900000|2020-11-05 12:55:00|330.8|329.5|331.5|330.3|331.5|330.3|330.8|329.5|76
1604581200000|2020-11-05 13:00:00|331.3|330|331.8|330.5|332|330.8|331.3|330|162
1604581500000|2020-11-05 13:05:00|331.5|330.3|331.5|330.3|332.5|331.3|331.5|330.3|209
1604581800000|2020-11-05 13:10:00|331.8|330.5|331.5|330.3|331.8|330.5|331.3|330|26
1604582100000|2020-11-05 13:15:00|331.3|330|331|329.8|331.5|330.3|330.8|329.5|96
1604582400000|2020-11-05 13:20:00|330.8|329.5|331.3|330|331.3|330|330.8|329.5|354
1604582700000|2020-11-05 13:25:00|331|329.8|331.3|330|331.3|330|331|329.8|4
1604583000000|2020-11-05 13:30:00|331.5|330.3|332.3|331|332.3|331|331.3|330|82
1604583300000|2020-11-05 13:35:00|332.5|331.3|332.8|331.5|333.3|331.8|332.5|331.3|90
1604583600000|2020-11-05 13:40:00|333|331.8|332.5|331.3|333.3|331.8|332.5|331.3|40
1604583900000|2020-11-05 13:45:00|332.8|331.5|332.3|331|332.8|331.5|332.3|331|41
1604584200000|2020-11-05 13:50:00|332.5|331.3|332.3|331|332.5|331.3|332.3|331|26
1604584500000|2020-11-05 13:55:00|332|330.8|331.8|330.5|332.3|331|331.8|330.5|74
1604584800000|2020-11-05 14:00:00|331.5|330.3|332.3|331|332.3|331|331.3|329.8|74
1604585100000|2020-11-05 14:05:00|332|330.8|332|330.8|332.3|331|331.3|330|95
1604585400000|2020-11-05 14:10:00|331.8|330.5|332|330.5|332.3|330.8|331.5|330.3|66
1604585700000|2020-11-05 14:15:00|331.8|330.8|330.8|329.5|332|330.8|330.8|329.5|92
1604586000000|2020-11-05 14:20:00|331|329.8|331|329.8|331.3|330|330.8|329.5|219
1604586300000|2020-11-05 14:25:00|330.8|329.5|331.3|330|331.5|330|330.8|329.5|66
1604586600000|2020-11-05 14:30:00|331|329.8|331|329.8|331.5|330.3|330.8|329.5|72
1604586900000|2020-11-05 14:35:00|330.8|329.5|331.8|330.5|332|330.8|330.8|329.5|239
1604587200000|2020-11-05 14:40:00|332|330.8|332.3|331|332.3|331|331.8|330.5|52
1604587500000|2020-11-05 14:45:00|332|330.8|332|330.8|332.5|331.3|331.8|330.5|147
1604587800000|2020-11-05 14:50:00|332.3|331|332.3|331|332.3|331|332|330.8|85
1604588100000|2020-11-05 14:55:00|332|330.8|331|329.8|332.3|331|331|329.8|352
1604588400000|2020-11-05 15:00:00|331.3|330|331.5|330.3|332|330.8|331.3|329.8|256
1604588700000|2020-11-05 15:05:00|331.8|330|331|329.8|332|330.8|331|329.8|103
1604589000000|2020-11-05 15:10:00|331.3|330|332.5|331|332.5|331.3|331|329.8|131
1604589300000|2020-11-05 15:15:00|332.3|331.3|332|330.8|332.8|331.5|332|330.8|296
1604589600000|2020-11-05 15:20:00|332.3|331|333.8|332.5|333.8|332.5|332|330.8|211
1604589900000|2020-11-05 15:25:00|334|332.3|332|330.8|334|332.5|332|330.8|321
1604590200000|2020-11-05 15:30:00|332.3|331|332.3|331|332.5|331.3|331.3|330|303
1604590500000|2020-11-05 15:35:00|332.5|331.3|331|329.8|333|331.8|330.8|329.5|175
1604590800000|2020-11-05 15:40:00|330.8|329.5|331|329.8|331.3|330|330.3|329|289
1604591100000|2020-11-05 15:45:00|331.3|329.5|330|328.5|331.3|330|329.8|328.5|104
1604591400000|2020-11-05 15:50:00|329.8|328.8|329.5|328.3|330.3|329|329.3|328|1821
1604591700000|2020-11-05 15:55:00|329.3|328|328.5|327.3|329.5|328.3|328.3|327|1307
1604592000000|2020-11-05 16:00:00|328.3|327|328.3|327|328.8|327.3|327.8|326.5|316
1604592300000|2020-11-05 16:05:00|328|326.8|327.5|326.3|328.3|327|327|325.8|349
1604592600000|2020-11-05 16:10:00|327.3|326|328|326.8|328.3|327|326.8|325.5|562
1604592900000|2020-11-05 16:15:00|328.3|327|327.8|326.5|328.5|327.3|327.8|326.3|205
1604593200000|2020-11-05 16:20:00|328|326.8|327|325.5|328.8|327.5|326.8|325.5|728
1604593500000|2020-11-05 16:25:00|326.8|325.3|327.8|326.5|328.3|327|326|324.8|1196
1604593800000|2020-11-05 16:30:00|328|326.8|328|326.8|328.5|327.3|327.8|326.5|1213
1604594100000|2020-11-05 16:35:00|328.3|327|326.5|325.3|328.3|327|326.3|324.8|858
1604594400000|2020-11-05 16:40:00|326.3|325|328.8|327.3|328.8|327.5|326.3|325|330
1604594700000|2020-11-05 16:45:00|328.5|327.5|329|327.8|329|327.8|328|326.8|74
1604595000000|2020-11-05 16:50:00|329.3|327.5|328.8|327.5|329.5|328.3|328.8|327.5|177
1604595300000|2020-11-05 16:55:00|329|327.8|328.3|327|329|327.8|328.3|327|221
1604595600000|2020-11-05 17:00:00|328.5|326.8|329|327.8|329.3|328|328.3|326.8|24
1604595900000|2020-11-05 17:05:00|328.8|327.5|328.3|326.8|329|327.8|328|326.8|48
1604596200000|2020-11-05 17:10:00|328|327|327.3|325.8|328.3|327|327|325.8|88
1604596500000|2020-11-05 17:15:00|327.5|326|328.8|327.5|329|327.5|327.3|326|223
1604596800000|2020-11-05 17:20:00|329|327.8|329.5|328.3|329.5|328.3|328.8|327.5|144
1604597100000|2020-11-05 17:25:00|329.8|328.5|328.8|327.5|329.8|328.5|328.5|327.3|113
1604597400000|2020-11-05 17:30:00|329|327.8|328.5|327.3|329.3|328|328.5|327|79
1604597700000|2020-11-05 17:35:00|328.8|327.5|329|327.8|329.3|328|328.3|327|24
1604598000000|2020-11-05 17:40:00|329.3|328|329.8|328.5|329.8|328.5|329|327.8|7
1604598300000|2020-11-05 17:45:00|330|328.8|330|328.5|330|328.8|329.8|328.5|5
1604598600000|2020-11-05 17:50:00|329.8|328.8|329.8|328.5|330|328.8|329.5|328.3|10
1604598900000|2020-11-05 17:55:00|329.5|328.3|329.5|328.3|329.8|328.3|329.3|328|58
1604599200000|2020-11-05 18:00:00|329.8|328.5|330.5|329.3|331|329.8|329.3|328|3597
1604599500000|2020-11-05 18:05:00|330.8|329.5|330.5|329.3|330.8|329.5|330.5|329.3|577
1604599800000|2020-11-05 18:10:00|330.8|329.5|330.8|329.5|331.3|330|330.8|329.5|69
1604600100000|2020-11-05 18:15:00|331|329.8|331.8|330.5|331.8|330.5|331|329.5|68
1604600400000|2020-11-05 18:20:00|332|330.8|331.5|330.3|332.3|331|331.3|330|399
1604600700000|2020-11-05 18:25:00|331.3|330|332|330.8|332.3|331|331.3|330|84
1604601000000|2020-11-05 18:30:00|332.3|331|331.5|330.3|332.3|331|331.5|330.3|27
1604601300000|2020-11-05 18:35:00|331.8|330|331.5|330|331.8|330.3|330.8|329.3|24
1604601600000|2020-11-05 18:40:00|331.8|330.3|331.5|330.3|332|330.8|331.3|330|7
1604601900000|2020-11-05 18:45:00|331.8|330|331.5|330.3|331.8|330.5|331.3|330|32
1604602200000|2020-11-05 18:50:00|331.8|330.5|331.5|330|331.8|330.5|331.5|330|44
1604602500000|2020-11-05 18:55:00|331.3|329.8|330.5|329|331.3|329.8|330.3|328.8|54
1604602800000|2020-11-05 19:00:00|330.8|329.3|331.3|330|331.3|330|330.5|329|25
1604603100000|2020-11-05 19:05:00|331.5|329.8|331.8|330.5|332.3|331|331.5|329.8|39
1604603400000|2020-11-05 19:10:00|332|330.8|332|330.8|332.3|330.8|331.8|330.3|121
1604603700000|2020-11-05 19:15:00|332.3|331|331.8|330.5|332.5|331.3|331.8|330.5|71
1604604000000|2020-11-05 19:20:00|332|330.8|331.5|330.3|332|330.8|331.5|330.3|123
1604604300000|2020-11-05 19:25:00|331.8|330.5|331.3|330|332.3|331|331.3|330|181
1604604600000|2020-11-05 19:30:00|331|329.8|330.8|329.5|331.3|330|330.5|329.3|198
1604604900000|2020-11-05 19:35:00|331|329.8|330.8|329.3|331|329.8|330.5|329.3|25
1604605200000|2020-11-05 19:40:00|330.5|329.5|330.8|329.5|331|329.8|330.5|329.3|26
1604605500000|2020-11-05 19:45:00|330.5|329.3|330.3|329|330.8|329.5|330.3|329|16
1604605800000|2020-11-05 19:50:00|330|328.8|330.3|329|330.3|329|330|328.8|10
1604606100000|2020-11-05 19:55:00|330.5|329.3|330|328.8|330.5|329.3|330|328.5|2
1604606400000|2020-11-05 20:00:00|330.3|329|330.3|329|330.5|329|330.3|328.8|8
1604606700000|2020-11-05 20:05:00|330.5|329.3|330.5|329.3|330.5|329.3|330.5|329.3|11
1604607000000|2020-11-05 20:10:00|330.3|329|329.8|328.3|330.5|329|329.5|328.3|29
1604607300000|2020-11-05 20:15:00|329.5|328.5|329.5|328.3|329.5|328.5|329.5|328.3|0
1604607600000|2020-11-05 20:20:00|329.3|328|330.3|329|330.3|329|329.3|328|7
1604607900000|2020-11-05 20:25:00|330|328.8|329.8|328.5|330.3|329|329.8|328.5|4
1604608200000|2020-11-05 20:30:00|330|328.8|329.5|328.3|330|328.8|329.5|328.3|6
1604608500000|2020-11-05 20:35:00|329.3|328|329.3|328|329.5|328|329|327.8|5
1604608800000|2020-11-05 20:40:00|329.5|328.3|329.8|328.3|329.8|328.3|329.3|328|3
1604609100000|2020-11-05 20:45:00|329.5|328.5|329.5|328.3|329.8|328.5|329.3|328|0
1604609400000|2020-11-05 20:50:00|329.8|328.5|330|328.8|330.3|328.8|329.5|328.3|11
1604609700000|2020-11-05 20:55:00|329.8|328.5|330|328.8|330.3|329|329.8|328.5|16
1604610000000|2020-11-05 21:00:00|329.8|328.5|330|328.8|330|328.8|329.8|328.5|4
1604610300000|2020-11-05 21:05:00|329.8|328.5|329.8|328.5|330|328.8|329.8|328.5|3
1604610600000|2020-11-05 21:10:00|330|328.8|330|328.8|330|328.8|329.8|328.8|0
1604610900000|2020-11-05 21:15:00|330.3||330||330.3||330||5
1604611200000|2020-11-05 21:20:00|330.3|329|330.3|328.8|330.3|329|330.3|328.8|2
1604611500000|2020-11-05 21:25:00|330|329|330|328.8|330.3|329|330|328.8|9
1604611800000|2020-11-05 21:30:00|||||||||2
1604612100000|2020-11-05 21:35:00|330.3|329|330|328.8|330.3|329|330|328.8|19
1604612400000|2020-11-05 21:40:00|330.3|329|330|328.8|330.3|329|330|328.8|8
1604612700000|2020-11-05 21:45:00|329.8|328.5|329.5|328.3|330|328.8|329.5|328|27
1604613000000|2020-11-05 21:50:00|329.8|328.5|329.8|328.3|330|328.5|329.5|328|18
1604613300000|2020-11-05 21:55:00|329.5|328.5|330|328.5|330|328.5|329.5|328.3|17
1604613600000|2020-11-05 22:00:00||328.3||328.5||328.5||328|0
1604613900000|2020-11-05 22:05:00|330.5|328.8|330.5|328.5|330.5|329.3|330.5|328.5|11
1604615400000|2020-11-05 22:30:00||328.8||328.8||328.8||328.8|0
1604615700000|2020-11-05 22:35:00|330.3||330.3||330.3||330.3||0
1604616000000|2020-11-05 22:40:00|330|328.3|330|328.3|330|328.3|330|328.3|0
1604616900000|2020-11-05 22:55:00|331|328.5|331|328.5|331|328.5|331|328.5|3
1604628000000|2020-11-06 02:00:00|327.8|326.3|327.5|326|328.3|326.8|327.3|326|0
1604628300000|2020-11-06 02:05:00|327.3|326.3|326.8|325.5|327.3|326.3|326.8|325.5|10
1604628600000|2020-11-06 02:10:00|327|325.8|326.8|325.5|327|325.8|326.8|325.3|0
1604628900000|2020-11-06 02:15:00|327|325.8|326.8|325.5|327|325.8|326.8|325.5|0
1604629500000|2020-11-06 02:25:00|327|325.8|327|325.5|327|325.8|326.8|325.5|0
1604629800000|2020-11-06 02:30:00|326.8|325.8|326.8|325.5|326.8|325.8|326.8|325.3|4
1604630100000|2020-11-06 02:35:00|327|325.8|327.3|325.8|327.3|326|327|325.5|1
1604630400000|2020-11-06 02:40:00|327|326|327|325.8|327|326|327|325.8|1
1604630700000|2020-11-06 02:45:00|326.8|325.5|327.3|326|327.3|326|326.8|325.5|3
1604631300000|2020-11-06 02:55:00|327.5|326.3|327|325.8|327.5|326.3|327|325.5|2
1604631600000|2020-11-06 03:00:00|326.8|325.5|327|325.5|327|325.8|326.8|325.5|1
1604631900000|2020-11-06 03:05:00|326.8|325.3|326.8|325.3|327|325.5|326.5|325.3|2
1604632200000|2020-11-06 03:10:00|326.5||326.5||326.8||326.5||0
1604632500000|2020-11-06 03:15:00|326.8|325.5|326.8|325.3|326.8|325.5|326.5|325.3|0
1604632800000|2020-11-06 03:20:00|326.5|325|326|324.8|326.8|325.3|326|324.8|0
1604633100000|2020-11-06 03:25:00|326.3||326||326.3||326||3
1604633400000|2020-11-06 03:30:00|325.8|324.5|326|324.8|326|324.8|325.8|324.5|9
1604633700000|2020-11-06 03:35:00|325.8|324.5|326|324.8|326|324.8|325.8|324.5|0
1604634000000|2020-11-06 03:40:00|326.3|324.5|326|324.8|326.3|324.8|326|324.5|0
1604634300000|2020-11-06 03:45:00|326.3|325|326.3|325|326.3|325|326.3|324.8|0
1604634600000|2020-11-06 03:50:00|326|324.8|326|324.8|326|325|326|324.5|0
1604634900000|2020-11-06 03:55:00|325.8|324.5|325.8|324.5|325.8|324.5|325.5|324.3|1
1604635200000|2020-11-06 04:00:00|326|324.3|325.5|324.3|326|324.8|325.5|324.3|0
1604635500000|2020-11-06 04:05:00|325.3|324|325.5|324|325.5|324.3|325.3|324|0
1604635800000|2020-11-06 04:10:00|325.3|324.3|325.3|324|325.3|324.3|325.3|323.8|7
1604636100000|2020-11-06 04:15:00|325.5||325.5||325.5||325.3||0
1604636400000|2020-11-06 04:20:00|325.3|323.8|325|323.8|325.5|323.8|325|323.8|2
1604636700000|2020-11-06 04:25:00|324.8|323.5|324.8|323.5|324.8|323.8|324.8|323.5|2
1604637000000|2020-11-06 04:30:00|324.5|323.3|324.5|323.3|324.5|323.5|324.5|323.3|0
1604637300000|2020-11-06 04:35:00|||||||||8
1604637600000|2020-11-06 04:40:00|324.8|323.5|324.8|323.5|324.8|323.5|324.5|323.3|10
1604637900000|2020-11-06 04:45:00|324.5|323.3|324.8|323.5|324.8|323.5|324.5|323.3|7
1604638200000|2020-11-06 04:50:00|324.5|323.3|324.8|323.5|324.8|323.5|324.5|323.3|11
1604638500000|2020-11-06 04:55:00|325|323.8|323.3|322|325|323.8|323.3|322|56
1604638800000|2020-11-06 05:00:00|323|321.8|323|321.5|323|321.8|322.8|321.5|56
1604639100000|2020-11-06 05:05:00|322.8|321.8|323|321.8|323|321.8|322.8|321.5|0
1604639400000|2020-11-06 05:10:00|323.3|322|323.3|322|323.3|322|323|321.8|8
1604639700000|2020-11-06 05:15:00|323|321.8|323|321.8|323.3|322|323|321.8|20
1604640000000|2020-11-06 05:20:00|323.3||323||323.3||323||0
1604640300000|2020-11-06 05:25:00|323.3|322|323.3|322|323.3|322|323|321.8|1
1604640600000|2020-11-06 05:30:00|323|321.8|323|321.8|323|321.8|323|321.5|6
1604640900000|2020-11-06 05:35:00|322.8|321.5|322.8|321.5|323|321.8|322.8|321.5|0
1604641200000|2020-11-06 05:40:00|323|321.8|323|321.8|323|321.8|323|321.5|2
1604641500000|2020-11-06 05:45:00|322.8|321.5|322.5|321|322.8|321.8|322.3|321|16
1604641800000|2020-11-06 05:50:00|322.3|321.3|322.8|321.5|322.8|321.5|322.3|321|6
1604642100000|2020-11-06 05:55:00|323|321.8|322.8|321.5|323|321.8|322.8|321.5|15
1604642400000|2020-11-06 06:00:00|323|321.3|322.8|321.3|323|321.3|322.5|321.3|1
1604642700000|2020-11-06 06:05:00|322.5|321.5|322.8|321.5|323|321.5|322.5|321.3|2
1604643000000|2020-11-06 06:10:00|323|321.8|322.8|321.5|323|321.8|322.8|321.5|2
1604643300000|2020-11-06 06:15:00|322.5|321.3|323|321.8|323|321.8|322.5|321|3
1604643600000|2020-11-06 06:20:00|323.3|321.5|323.3|321.8|323.3|322|323|321.5|0
1604643900000|2020-11-06 06:25:00|323|322|322.8|321.3|323.3|322|322.5|321.3|2
1604644200000|2020-11-06 06:30:00|322.5|321.5|323.5|322|323.5|322.3|322.5|321.3|10
1604644500000|2020-11-06 06:35:00||322.3||322.3||322.3||322|0
1604644800000|2020-11-06 06:40:00|323.3|322|323.5|322.3|323.5|322.3|323.3|322|30
1604645100000|2020-11-06 06:45:00|323.3|322|323.3|322|323.5|322|323.3|322|4
1604645400000|2020-11-06 06:50:00|323.5|322.3|323.3|321.8|323.5|322.3|323|321.8|29
1604645700000|2020-11-06 06:55:00|323|322|323.5|322|323.5|322.3|323|321.8|109
1604646000000|2020-11-06 07:00:00|323.3|322.3|323.5|322.3|323.5|322.3|323.3|322|12
1604646300000|2020-11-06 07:05:00|323.3|322|323.5|322.3|323.5|322.3|323.3|322|3
1604646600000|2020-11-06 07:10:00|323.8|322.5|323.8|322.3|323.8|322.5|323.5|322|26
1604646900000|2020-11-06 07:15:00|323.5|322.5|324.3|323|324.3|323|323.5|322.3|15
1604647200000|2020-11-06 07:20:00|324.5|323.3|324.8|323.5|325|323.8|324.5|323.3|170
1604647500000|2020-11-06 07:25:00|325|323.8|325.5|324|325.5|324.3|324.8|323.5|20
1604647800000|2020-11-06 07:30:00|325.3|324.3|325.5|324.3|325.8|324.5|325|323.8|12
1604648100000|2020-11-06 07:35:00|325.8|324.5|326.5|325.3|326.5|325.3|325.3|324|56
1604648400000|2020-11-06 07:40:00|326.8|325.5|327.5|326.3|327.5|326.3|326.5|325.3|743
1604648700000|2020-11-06 07:45:00|327.3|326|327|325.8|328|326.8|327|325.8|185
1604649000000|2020-11-06 07:50:00|327.3|326|327|325.8|327.5|326|326.5|325.3|639
1604649300000|2020-11-06 07:55:00|327.3|326|327.3|326|327.3|326|327|325.8|48
1604649600000|2020-11-06 08:00:00|327.5|326.3|328.3|327|328.5|327.3|327.3|326|145
1604649900000|2020-11-06 08:05:00|328.5|327.3|329|327.8|329|327.8|327.8|326.5|282
1604650200000|2020-11-06 08:10:00|329.3|328|329|327.8|329.3|328|328.8|327.5|128
1604650500000|2020-11-06 08:15:00|329.3|328|329|327.8|329.5|328.3|329|327.5|72
1604650800000|2020-11-06 08:20:00|329.3|328|329|327.8|329.3|328|328.8|327.5|89
1604651100000|2020-11-06 08:25:00|329.3|328|327.5|326.3|329.3|328|327.5|326|531
1604651400000|2020-11-06 08:30:00|327.3|326|328.5|327.3|329|327.8|327.3|326|150
1604651700000|2020-11-06 08:35:00|328.3|327|327.3|326|328.5|327.3|327.3|326|32
1604652000000|2020-11-06 08:40:00|327|325.8|327.3|326|327.3|326|326.5|325.3|48
1604652300000|2020-11-06 08:45:00|327.5|326.3|327.3|326|327.5|326.3|327|325.8|82
1604652600000|2020-11-06 08:50:00|327.5|326.3|327|325.8|327.5|326.3|327|325.8|37
1604652900000|2020-11-06 08:55:00|327.3|326|326.3|324.8|327.5|326.3|326|324.8|122
1604653200000|2020-11-06 09:00:00|326|325|327|325.8|327.5|326|325.8|324.5|14
1604653500000|2020-11-06 09:05:00|326.8|325.5|325.8|324.5|327.3|326|325.8|324.5|45
1604653800000|2020-11-06 09:10:00|326|324.8|326.5|325.3|326.5|325.3|325.8|324.5|219
1604654100000|2020-11-06 09:15:00|326.3|325|326.5|325.3|326.8|325.5|325.5|324.3|117
1604654400000|2020-11-06 09:20:00|326.8|325.5|327|325.5|327|325.5|325.8|324.5|30
1604654700000|2020-11-06 09:25:00|326.8|325.8|327|325.5|327|325.8|326.5|325.3|16
1604655000000|2020-11-06 09:30:00|326.8|325.3|327|325.8|327.5|326|326.5|325.3|241
1604655300000|2020-11-06 09:35:00|327.3|326|326.8|325.5|327.3|326|326.8|325.5|85
1604655600000|2020-11-06 09:40:00|327|325.8|327.3|326|327.5|326.3|326.8|325.5|14
1604655900000|2020-11-06 09:45:00|327|325.8|327.3|326|327.5|326.3|327|325.5|82
1604656200000|2020-11-06 09:50:00|327.5|326.3|325.5|324.3|327.8|326.5|325.5|324|151
1604656500000|2020-11-06 09:55:00|325.3|324|325.3|324|325.5|324.3|324.8|323.5|91
1604656800000|2020-11-06 10:00:00|325|323.8|324.5|323.3|325.3|324|324.5|323.3|47
1604657100000|2020-11-06 10:05:00|324.8|323|324|322.8|325|323.8|324|322.8|78
1604657400000|2020-11-06 10:10:00|323.8|322.5|323|321.8|324.3|323|323|321.8|98
1604657700000|2020-11-06 10:15:00|322.8|321.5|323.8|322.5|324.3|323|322.8|321.5|286
1604658000000|2020-11-06 10:20:00|324|322.3|324.8|323.5|325|323.8|323.5|322.3|211
1604658300000|2020-11-06 10:25:00|324.5|323.3|324|322.5|324.5|323.3|324|322.5|24
1604658600000|2020-11-06 10:30:00|323.8|322.8|324|322.5|324.3|323|323.5|322.3|24
1604658900000|2020-11-06 10:35:00|323.8|322.8|323|321.8|324|322.8|323|321.8|1406
1604659200000|2020-11-06 10:40:00|323.3|322|323|321.5|323.3|322|323|321.5|75
1604659500000|2020-11-06 10:45:00|323.3|321.8|323.5|322|323.8|322.5|323.3|321.8|38
1604659800000|2020-11-06 10:50:00|323.3|321.8|323.5|322.3|323.8|322.3|323.3|321.8|34
1604660100000|2020-11-06 10:55:00|323.3|322|322.8|321.5|323.5|322.3|322.8|321.5|291
1604660400000|2020-11-06 11:00:00|323|321.8|322.8|321.5|323|321.8|322.8|321.5|34
1604660700000|2020-11-06 11:05:00|322.5|321.3|323.3|322|323.3|322|322.5|321.3|51
1604661000000|2020-11-06 11:10:00|323|321.8|322.5|321.3|323.3|322|322.5|321|35
1604661300000|2020-11-06 11:15:00|322.8|321|322.3|321|323|321.8|322|320.8|44
1604661600000|2020-11-06 11:20:00|322.5|321.3|321.5|320.3|322.5|321.3|321.5|320|52
1604661900000|2020-11-06 11:25:00|321.3|320|321|319.8|321.5|320|320.8|319.5|46
1604662200000|2020-11-06 11:30:00|321.3|320|321.8|320.5|321.8|320.5|321|319.8|120
1604662500000|2020-11-06 11:35:00|321.5|320.3|321.3|320|321.8|320.5|321.3|320|511
1604662800000|2020-11-06 11:40:00|321.5|320.3|322|320.8|322|320.8|321.3|320|21
1604663100000|2020-11-06 11:45:00|322.3|321|321.5|320.3|322.5|321|321.5|320.3|154
1604663400000|2020-11-06 11:50:00|321.8|320.5|322|320.8|322|320.8|321.5|320.3|26
1604663700000|2020-11-06 11:55:00|321.8|320.5|322.3|321|322.8|321.3|321.8|320.5|47
1604664000000|2020-11-06 12:00:00|322|320.8|322.3|321|322.3|321|322|320.8|52
1604664300000|2020-11-06 12:05:00|322|320.8|322.3|321|322.3|321|322|320.8|10
1604664600000|2020-11-06 12:10:00|322.5|321.3|321.8|320.5|322.5|321.3|321.8|320.5|52
1604664900000|2020-11-06 12:15:00|322|320.8|322|320.8|322|320.8|321.8|320.5|238
1604665200000|2020-11-06 12:20:00|322.3|321|322.3|321|322.5|321.3|322|320.8|243
1604665500000|2020-11-06 12:25:00|322|320.8|322.3|321|322.3|321|322|320.5|7
1604665800000|2020-11-06 12:30:00|322.5|321.3|322|320.8|322.5|321.3|321.8|320.5|94
1604666100000|2020-11-06 12:35:00|322.3|320.5|322|320.8|322.5|321|322|320.5|19
1604666400000|2020-11-06 12:40:00|322.3|321|322.8|321.5|323|321.5|322.3|321|37
1604666700000|2020-11-06 12:45:00|323|321.8|323|321.8|323|321.8|322.8|321.3|7
1604667000000|2020-11-06 12:50:00|323.3|322|323|321.8|323.3|322|322.8|321.5|73
1604667300000|2020-11-06 12:55:00|323.3|322|323|321.8|323.5|322.3|323|321.5|37
1604667600000|2020-11-06 13:00:00|323.3|322|323.5|322.3|323.8|322.5|323|321.5|16
1604667900000|2020-11-06 13:05:00|323.3|322|323.3|322|323.5|322.3|322.8|321.5|38
1604668200000|2020-11-06 13:10:00|323|321.8|322.8|321.5|323.3|322|322.5|321|31
1604668500000|2020-11-06 13:15:00|322.5|321.3|323|321.8|323|321.8|322|320.8|122
1604668800000|2020-11-06 13:20:00|322.8|321.5|322.8|321.5|323|321.8|322.5|321.3|55
1604669100000|2020-11-06 13:25:00|322.5|321.3|322.5|321.3|323|321.8|322.5|321.3|376
1604669400000|2020-11-06 13:30:00|322.8|321.5|324.5|323.3|324.5|323.3|322.8|321.5|32
1604669700000|2020-11-06 13:35:00|324.8|323.5|324.5|323.3|324.8|323.5|323.8|322.5|48
1604670000000|2020-11-06 13:40:00|324.3|323|324.5|323.3|324.8|323.5|324|322.8|41
1604670300000|2020-11-06 13:45:00|324.8|323|324.3|323|324.8|323.3|323.8|322.3|105
1604670600000|2020-11-06 13:50:00|324.5|323.3|324.5|323|325|323.8|324|322.8|455
1604670900000|2020-11-06 13:55:00|324.3|323.3|324.3|323|325|323.8|324.3|323|57
1604671200000|2020-11-06 14:00:00|324|322.8|324.8|323.5|325|323.8|324|322.8|58
1604671500000|2020-11-06 14:05:00|324.5|323.3|324.8|323.5|324.8|323.5|324|322.8|1253
1604671800000|2020-11-06 14:10:00|324.5|323.3|325.5|324|325.5|324.3|324.5|323.3|234
1604672100000|2020-11-06 14:15:00|325.3|324.3|326.8|325.5|326.8|325.5|325.3|324|702
1604672400000|2020-11-06 14:20:00|326.5|325.3|326|324.8|326.5|325.5|325.8|324.5|95
1604672700000|2020-11-06 14:25:00|326.3|325|325.8|324.5|326.3|325|325.5|324.3|130
1604673000000|2020-11-06 14:30:00|326|324.8|324.3|323|326|324.8|322.8|321.5|662
1604673300000|2020-11-06 14:35:00|324.5|323.3|325.3|324|325.3|324|324.3|323|58
1604673600000|2020-11-06 14:40:00|325|323.8|325.3|324|325.5|324.3|324.8|323.5|111
1604673900000|2020-11-06 14:45:00|325.5|324.3|325.5|324.3|326.3|325|325.5|324.3|26
1604674200000|2020-11-06 14:50:00|325.3|324|325.5|324.3|326|324.5|324.8|323.5|48
1604674500000|2020-11-06 14:55:00|325.8|324.5|324.8|323.5|326|324.8|324.8|323.5|12
1604674800000|2020-11-06 15:00:00|325|323.8|323.5|322.3|325|323.8|323.5|322.3|77
1604675100000|2020-11-06 15:05:00|323.3|322|324.3|323|324.5|323.3|323|321.8|350
1604675400000|2020-11-06 15:10:00|324|322.8|324.3|323|324.8|323.5|323.8|322.5|66
1604675700000|2020-11-06 15:15:00|324|322.8|324.5|323.3|324.8|323.3|323.5|322.3|37
1604676000000|2020-11-06 15:20:00|324.3|323|324.8|323.5|325|323.8|324.3|323|20
1604676300000|2020-11-06 15:25:00|325|323.8|325|323.8|325.8|324.5|324.8|323.5|124
1604676600000|2020-11-06 15:30:00|324.8|323.5|324.3|323|325.3|324|324.3|323|66
1604676900000|2020-11-06 15:35:00|324.5|323.3|324.3|323|325.3|323.8|324.3|323|202
1604677200000|2020-11-06 15:40:00|324|322.8|324.3|323|325|323.8|323.5|322.3|1236
1604677500000|2020-11-06 15:45:00|324.5|322.8|324.5|323.3|324.8|323.5|323.8|322.5|564
1604677800000|2020-11-06 15:50:00|324.3|323|325|323.8|325|323.8|324.3|323|52
1604678100000|2020-11-06 15:55:00|324.8|323.5|322.8|321.5|325.5|324.3|322.3|321|262
1604678400000|2020-11-06 16:00:00|322.5|321.3|323.8|322.5|324|322.8|322.5|321.3|157
1604678700000|2020-11-06 16:05:00|324|322.8|324.3|323|324.5|323.3|324|322.5|61
1604679000000|2020-11-06 16:10:00|324|322.8|323|321.8|324.5|323.3|323|321.8|339
1604679300000|2020-11-06 16:15:00|323.3|322|323|321.8|323.5|322.3|322.5|321.3|64
1604679600000|2020-11-06 16:20:00|323.3|322|322.5|321.3|323.3|322|321.8|320.5|116
1604679900000|2020-11-06 16:25:00|322.8|321.5|323.5|322.3|323.8|322.5|322.3|321|538
1604680200000|2020-11-06 16:30:00|323.3|322|322|320.8|323.5|322|321.5|320.3|3813
1604680500000|2020-11-06 16:35:00|322.3|320.5|323.5|322|323.5|322.3|322|320.5|303
1604680800000|2020-11-06 16:40:00|323.3|322.3|323.5|322.3|323.5|322.3|322.8|321.5|130
1604681100000|2020-11-06 16:45:00|323.3|322|322.8|321.5|323.8|322.5|322.8|321.3|50
1604681400000|2020-11-06 16:50:00|323|321.8|323|321.8|323.3|322|322.8|321.5|110
1604681700000|2020-11-06 16:55:00|322.8|321.5|321.3|320|323|321.5|321|319.8|117
1604682000000|2020-11-06 17:00:00|321.5|319.8|320.5|319.3|322|320.8|320.3|319|117
1604682300000|2020-11-06 17:05:00|320.3|319|321.8|320.5|322|320.8|320.3|319|238
1604682600000|2020-11-06 17:10:00|322|320.3|321|319.8|322|320.5|321|319.8|111
1604682900000|2020-11-06 17:15:00|320.8|319.5|320.5|319.3|321|319.8|320.5|319.3|105
1604683200000|2020-11-06 17:20:00|320.8|319|321.3|320|321.5|320|320.5|319|88
1604683500000|2020-11-06 17:25:00|321|319.8|321.8|320.3|321.8|320.5|321|319.8|33
1604683800000|2020-11-06 17:30:00|321.5|320.5|321.3|319.8|321.8|320.5|321|319.8|22
1604684100000|2020-11-06 17:35:00|321|320|320.8|319.3|321.3|320|320.5|319.3|44
1604684400000|2020-11-06 17:40:00|321|319.5|321.8|320.5|321.8|320.5|320.8|319.3|3
1604684700000|2020-11-06 17:45:00|321.5|320.3|321.8|320.5|322|320.5|321.5|320.3|17
1604685000000|2020-11-06 17:50:00|322|320.3|322.5|321.3|322.5|321.3|322|320.3|131
1604685300000|2020-11-06 17:55:00|322.8|321|322.5|321.3|322.8|321.5|322.3|321|35
1604685600000|2020-11-06 18:00:00|322.8|321.5|322|320.5|322.8|321.5|321.3|320|91
1604685900000|2020-11-06 18:05:00|321.8|320.8|322.3|321|322.5|321.3|321.8|320.5|17
1604686200000|2020-11-06 18:10:00|322.5|321.3|321.8|320.3|322.5|321.3|321.8|320.3|93
1604686500000|2020-11-06 18:15:00|321.5|320.5|322.3|320.8|322.3|321|321.5|320.3|19
1604686800000|2020-11-06 18:20:00|322|321|322|320.8|322.3|321|321.8|320.5|12
1604687100000|2020-11-06 18:25:00|322.3|321|322.5|321.3|322.5|321.3|322|320.8|116
1604687400000|2020-11-06 18:30:00|322.8|321.5|321.8|320.5|322.8|321.5|321.8|320.5|43
1604687700000|2020-11-06 18:35:00|322|320.8|321.8|320.3|322.3|321|321.5|320.3|1
1604688000000|2020-11-06 18:40:00|321.5|320|321.8|320.3|321.8|320.5|321.3|319.8|70
1604688300000|2020-11-06 18:45:00|321.5|320.5|322|320.8|322.3|321|321.5|320.3|12
1604688600000|2020-11-06 18:50:00|321.8|320.5|321.5|320.3|322|320.8|321.5|320.3|161
1604688900000|2020-11-06 18:55:00|321.8|320.5|322|320.8|322.3|321|321.5|320.3|6
1604689200000|2020-11-06 19:00:00|322.3|321|321.3|320|322.3|321|320.8|319.5|175
1604689500000|2020-11-06 19:05:00|321|319.8|321.5|320.3|321.8|320.3|320.8|319.5|16
1604689800000|2020-11-06 19:10:00|321.3|320|321|319.8|321.5|320.3|321|319.8|69
1604690100000|2020-11-06 19:15:00|321.3|320|321.5|320.3|321.8|320.3|321|319.8|62
1604690400000|2020-11-06 19:20:00|321.3|320|321|319.8|321.5|320.3|321|319.8|215
1604690700000|2020-11-06 19:25:00|321.3|319.5|320.8|319.5|321.5|320.3|320.3|319|159
1604691000000|2020-11-06 19:30:00|321|319.3|321|319.8|321.5|320.3|321|319.3|12
1604691300000|2020-11-06 19:35:00|320.8|319.5|320.8|319.5|321|319.8|320.5|319|42
1604691600000|2020-11-06 19:40:00|321|319.8|320.8|319.5|321|319.8|320.8|319.5|11
1604691900000|2020-11-06 19:45:00|321|319.8|321.3|320|321.3|320|320.8|319.5|107
1604692200000|2020-11-06 19:50:00|321.5|320.3|321.8|320.5|321.8|320.5|321.5|320.3|9
1604692500000|2020-11-06 19:55:00|322|320.8|321.5|320|322|320.8|321.3|320|0
1604692800000|2020-11-06 20:00:00|321.3|319.8|321|319.8|321.3|319.8|321|319.8|1
1604693100000|2020-11-06 20:05:00|320.8|319.5|321|319.8|321.3|319.8|320.8|319.5|2
1604693400000|2020-11-06 20:10:00|321.3|320|321.5|320.3|321.8|320.5|321|320|10
1604693700000|2020-11-06 20:15:00|321.8|320.5|322|320.8|322|320.8|321.5|320.3|4
1604694000000|2020-11-06 20:20:00|321.8|320.5|322|320.8|322.3|320.8|321.8|320.5|6
1604694300000|2020-11-06 20:25:00|322.3|321|322|320.8|322.3|321|322|320.8|7
1604694600000|2020-11-06 20:30:00|322.3|321|322.3|320.8|322.3|321|322|320.8|0
1604694900000|2020-11-06 20:35:00|322|321|322|320.8|322.3|321|322|320.8|1
1604695200000|2020-11-06 20:40:00|322.3|321|322.8|321.5|322.8|321.5|322.3|321|34
1604695500000|2020-11-06 20:45:00|323|321.8|322.8|321.5|323|321.8|322.8|321.5|3
1604695800000|2020-11-06 20:50:00|322.5|321.3|322.8|321.5|322.8|321.5|322.5|321.3|6
1604696100000|2020-11-06 20:55:00||321.3||321.5||321.5||321.3|7
1604696400000|2020-11-06 21:00:00|323|321.8|322.8|321.5|323|321.8|322.8|321.5|8
1604696700000|2020-11-06 21:05:00|||||||||1
1604697000000|2020-11-06 21:10:00|323|321.8|322.8|321.3|323|321.8|322.5|321.3|13
1604697300000|2020-11-06 21:15:00|322.5||322.5||322.8||322.5||8
1604697600000|2020-11-06 21:20:00|322.8|321|322.3|321|322.8|321.3|322.3|321|4
1604697900000|2020-11-06 21:25:00|322.5||322.5||322.5||322.5||0
1604698200000|2020-11-06 21:30:00|322.3||322.5||322.5||322.3||0
1604698500000|2020-11-06 21:35:00|322.3|321.3|322.3|321|322.3|321.3|322.3|321|9
1604698800000|2020-11-06 21:40:00|322.5|321.3|322.3|320.8|322.5|321.3|322|320.8|7
1604699100000|2020-11-06 21:45:00|322|321|322.3|320.8|322.5|321|322|320.8|38
1604699400000|2020-11-06 21:50:00|322.5|321|322.5|321|322.5|321|322.3|321|4
1604699700000|2020-11-06 21:55:00|322.3|320.8|322.8|320.8|322.8|321|322|320.5|10
1604887200000|2020-11-09 02:00:00|327.3|325.8|327.3|326|327.5|326.3|327.3|325.8|0
1604887500000|2020-11-09 02:05:00|327|325.8|327.3|326|327.5|326|326.8|325.5|12
1604887800000|2020-11-09 02:10:00|327.5|325.8|327.3|326|327.5|326|327|325.8|3
1604888100000|2020-11-09 02:15:00|327|325.8|327|325.8|327|326|327|325.5|0
1604888400000|2020-11-09 02:20:00|327.3|326|327.3|326|327.5|326|327.3|326|0
1604888700000|2020-11-09 02:25:00|327.5|325.8|327.3|325.8|327.5|326|327.3|325.8|0
1604889000000|2020-11-09 02:30:00|327|326|327.8|326.3|327.8|326.5|327|325.5|0
1604889300000|2020-11-09 02:35:00|327.5|326.5|327.8|326.5|328|326.8|327.5|326.3|0
1604889600000|2020-11-09 02:40:00|328|326.3|327.5|326.3|328|326.5|327.5|326.3|0
1604889900000|2020-11-09 02:45:00|327.8|326.5|327.8|326.5|327.8|326.5|327.5|326.3|1
1604890200000|2020-11-09 02:50:00|328|326.8|327.8|326.3|328|326.8|327.5|326.3|0
1604890500000|2020-11-09 02:55:00|327.5|326.5|328|326.8|328|326.8|327.5|326.3|1
1604890800000|2020-11-09 03:00:00|327.8|326.5|327.8|326.5|327.8|326.8|327.8|326.5|2
1604891100000|2020-11-09 03:05:00|328|326.8|327.8|326.5|328|326.8|327.8|326.5|2
1604891400000|2020-11-09 03:10:00|327.5|326.3|327.8|326.5|327.8|326.5|327.5|326|0
1604891700000|2020-11-09 03:15:00|327.5|326.3|327.5|326.3|327.8|326.5|327.5|326|0
1604892000000|2020-11-09 03:20:00|327.3|326|327.5|326.3|327.8|326.5|327.3|326|1
1604892300000|2020-11-09 03:25:00|327.8|326.5|327.5|326|327.8|326.5|327.5|326|0
1604892600000|2020-11-09 03:30:00|327.3|326.3|327.8|326.5|327.8|326.5|327.3|326.3|0
1604892900000|2020-11-09 03:35:00|328|326.3|327.8|326.5|328|326.5|327.8|326.3|0
1604893200000|2020-11-09 03:40:00|328|326.8|327.8|326.5|328|326.8|327.8|326.5|10
1604893500000|2020-11-09 03:45:00|328||327.8||328||327.8||0
1604893800000|2020-11-09 03:50:00|328|326.8|328|326.8|328|326.8|328|326.8|3
1604894100000|2020-11-09 03:55:00|327.8|326.5|328|326.5|328|326.8|327.8|326.5|0
1604894400000|2020-11-09 04:00:00|327.8|326.8|327.8|326.5|327.8|326.8|327.8|326.5|0
1604894700000|2020-11-09 04:05:00|328|326.3|327.8|326.5|328|326.5|327.5|326.3|1
1604895000000|2020-11-09 04:10:00||326.3||326.5||326.5||326.3|0
1604895300000|2020-11-09 04:15:00|327.5|326.3|327.8|326.5|327.8|326.5|327.5|326.3|0
1604895600000|2020-11-09 04:20:00|328|326.3|328|326.8|328|326.8|328|326.3|1
1604895900000|2020-11-09 04:25:00|327.8|326.5|328|326.8|328|326.8|327.8|326.5|0
1604896200000|2020-11-09 04:30:00|328.3|327|328.5|327.3|328.5|327.3|328|326.8|13
1604896500000|2020-11-09 04:35:00|328.3|327|328.3|327|328.5|327.3|328.3|327|3
1604896800000|2020-11-09 04:40:00|328.5|326.8|328|326.8|328.5|326.8|328|326.8|5
1604897100000|2020-11-09 04:45:00|328.3|327|328|326.8|328.3|327|328|326.8|0
1604897400000|2020-11-09 04:50:00|328.3|327|328.3|326.8|328.3|327|328|326.8|0
1604897700000|2020-11-09 04:55:00|328|326.5|327.8|326.5|328.3|326.5|327.8|326.5|14
1604898000000|2020-11-09 05:00:00|328|326.8|327.8|326.5|328|326.8|327.8|326.5|6
1604898300000|2020-11-09 05:05:00|327.5|326.3|327.3|326|327.5|326.3|327.3|326|2
1604898600000|2020-11-09 05:10:00|327|325.8|327|325.8|327.3|325.8|326.8|325.5|14
1604898900000|2020-11-09 05:15:00|327.3|326|327.5|326|327.5|326|327|326|0
1604899200000|2020-11-09 05:20:00|327.3|326.3|327.5|326.3|327.8|326.3|327.3|326.3|0
1604899500000|2020-11-09 05:25:00|327.3|326|327.3|326|327.5|326.3|327.3|326|4
1604899800000|2020-11-09 05:30:00|327.5|326.3|327.8|326.5|328.3|326.8|327.5|326.3|68
1604900100000|2020-11-09 05:35:00|328|326.8|328|326.5|328|326.8|327.8|326.5|0
1604900400000|2020-11-09 05:40:00|327.8|326.3|327.5|326.3|327.8|326.3|327|325.5|26
1604900700000|2020-11-09 05:45:00|327.3|326|326.8|325.5|327.5|326|326.8|325.5|3
1604901000000|2020-11-09 05:50:00|327|325.8|327|325.8|327.3|326|326.8|325.8|1
1604901300000|2020-11-09 05:55:00|327.3|326|327.8|326.5|327.8|326.5|327|326|1
1604901600000|2020-11-09 06:00:00|327.5|326.3|327.8|326.3|328|326.5|327.5|326.3|172
1604901900000|2020-11-09 06:05:00|327.5|326.5|327.5|326.3|327.8|326.5|327.5|326|0
1604902200000|2020-11-09 06:10:00|327.8|326.5|327.5|326.3|327.8|326.5|327.5|326.3|1
1604902500000|2020-11-09 06:15:00|327.8|326.5|327.8|326.5|328|326.8|327.8|326.3|6
1604902800000|2020-11-09 06:20:00|328|326.8|327.8|326.3|328|326.8|327.8|326.3|1
1604903100000|2020-11-09 06:25:00|327.5|326|327.8|326.3|327.8|326.3|327.5|326|0
1604903400000|2020-11-09 06:30:00|327.5|326.5|327.8|326.5|327.8|326.5|327.5|326|3
1604903700000|2020-11-09 06:35:00|328|326.8|328|326.5|328|326.8|327.8|326.5|0
1604904000000|2020-11-09 06:40:00|327.8|326.8|327.8|326.3|328|326.8|327.5|326.3|201
1604904300000|2020-11-09 06:45:00|328|326.5|327.8|326.5|328|326.8|327.8|326.3|0
1604904600000|2020-11-09 06:50:00|328|326.3|327.8|326.3|328|326.5|327.8|326.3|0
1604904900000|2020-11-09 06:55:00|327.5|326.5|327.5|326.3|327.8|326.5|327.5|326.3|1
1604905200000|2020-11-09 07:00:00|327.3|326|327.3|326|328|326.5|327|325.8|15
1604905500000|2020-11-09 07:05:00|327.5|326.3|327.8|326.5|327.8|326.5|327.3|326|0
1604905800000|2020-11-09 07:10:00|328|326.3|328|326.8|328|326.8|327.8|326.3|125
1604906100000|2020-11-09 07:15:00|328.3|327|328.3|327|328.3|327|328|326.8|23
1604906400000|2020-11-09 07:20:00|328|326.8|327|325.8|328.3|327|327|325.8|20
1604906700000|2020-11-09 07:25:00|327.3|325.5|326.5|325.3|327.3|325.8|326.5|325.3|6
1604907000000|2020-11-09 07:30:00|326.8|325.5|327|325.8|327|325.8|326.3|325|4
1604907300000|2020-11-09 07:35:00|327.3|326|327|325.8|327.3|326|327|325.8|3
1604907600000|2020-11-09 07:40:00|326.8|325.5|327.3|325.8|327.3|325.8|326.5|325.3|5
1604907900000|2020-11-09 07:45:00|327|326|327.3|326|327.5|326.3|327|325.8|57
1604908200000|2020-11-09 07:50:00|327.5|326.3|327.5|326.3|327.8|326.3|327.3|326|29
1604908500000|2020-11-09 07:55:00|327.8|326.5|327.8|326.5|328|326.8|327.8|326.5|25
1604908800000|2020-11-09 08:00:00|328|326.8|327.8|326.5|328.3|327|327.8|326.5|20
1604909100000|2020-11-09 08:05:00|328|326.8|328|326.8|328.3|327|328|326.8|78
1604909400000|2020-11-09 08:10:00|328.3|327|327.5|326.3|328.3|327|327.5|326.3|144
1604909700000|2020-11-09 08:15:00|327.8|326.5|328|326.8|328.3|327|327.5|326.3|61
1604910000000|2020-11-09 08:20:00|327.8|326.5|327.3|326|328|326.8|327|325.8|158
1604910300000|2020-11-09 08:25:00|327.5|325.8|327.3|325.8|327.5|325.8|326.5|325.3|206
1604910600000|2020-11-09 08:30:00|327|326|326.5|325|327.3|326|326.3|325|429
1604910900000|2020-11-09 08:35:00|326.3|325.3|326.5|325.3|326.5|325.3|325.3|324|39
1604911200000|2020-11-09 08:40:00|326.8|325|326.3|325|326.8|325.3|325.8|324.5|31
1604911500000|2020-11-09 08:45:00|326|324.8|326.5|325.3|326.5|325.3|325.5|324.3|38
1604911800000|2020-11-09 08:50:00|326.8|325.5|326|324.8|326.8|325.5|326|324.8|25
1604912100000|2020-11-09 08:55:00|325.8|324.5|326.5|325|326.5|325.3|325.8|324.5|64
1604912400000|2020-11-09 09:00:00|326.3|325.3|326.8|325.5|327|325.5|326|324.8|42
1604912700000|2020-11-09 09:05:00|326.5|325.3|327.3|326|327.5|326|326.5|325.3|23
1604913000000|2020-11-09 09:10:00|327.5|326.3|328|326.5|328|326.8|327.3|326.3|92
1604913300000|2020-11-09 09:15:00|327.8|326.8|328.5|327.3|328.5|327.3|327.8|326.5|111
1604913600000|2020-11-09 09:20:00|328.3|327|328|326.8|328.5|327|328|326.8|31
1604913900000|2020-11-09 09:25:00|328.3|327|327.8|326.3|328.3|327|327.3|326|35
1604914200000|2020-11-09 09:30:00|327.5|326.5|327.5|326|328|326.8|327.5|326|40
1604914500000|2020-11-09 09:35:00|327.3|326.3|327.8|326.5|328|326.8|327|325.8|15
1604914800000|2020-11-09 09:40:00|328|326.8|328.3|327|328.3|327|328|326.5|51
1604915100000|2020-11-09 09:45:00|328|326.8|328|326.8|328.3|327|327.5|326.3|20
1604915400000|2020-11-09 09:50:00|328.3|327|328.3|326.8|328.3|327|328|326.8|512
1604915700000|2020-11-09 09:55:00|328|326.5|327.8|326.5|328.3|327|327.3|326|38
1604916000000|2020-11-09 10:00:00|328|326.8|328|326.8|328.3|327|327.5|326.3|41
1604916300000|2020-11-09 10:05:00|327.8|326.5|328.3|327|328.5|327.3|327.5|326.3|109
1604916600000|2020-11-09 10:10:00|328.5|327.3|328|326.8|328.5|327.3|327.8|326.5|21
1604916900000|2020-11-09 10:15:00|327.8|326.5|327.5|326.3|328|326.5|327.5|326.3|12
1604917200000|2020-11-09 10:20:00|327.8|326.5|328|326.8|328.3|327|327.8|326.3|90
1604917500000|2020-11-09 10:25:00|327.8|326.5|328|326.8|328|326.8|327.5|326.3|192
1604917800000|2020-11-09 10:30:00|327.8|326.5|328|326.8|328.3|326.8|327.5|326.3|146
1604918100000|2020-11-09 10:35:00|327.8|326.5|328|326.8|328.3|326.8|327.8|326.5|25
1604918400000|2020-11-09 10:40:00|328.3|327|328.3|327|328.3|327|328|326.8|4
1604918700000|2020-11-09 10:45:00|328.5|327.3|328.5|327.3|328.8|327.5|328.3|327|43
1604919000000|2020-11-09 10:50:00|328.3|327|328.5|327.3|328.5|327.3|328.3|327|5
1604919300000|2020-11-09 10:55:00|328.8|327.5|328.8|327.5|328.8|327.5|328.5|327.3|30
1604919600000|2020-11-09 11:00:00|329|327.8|330.3|328.8|330.3|329|329|327.8|1654
1604919900000|2020-11-09 11:05:00|330|329|330.5|329.3|330.8|329.3|330|328.8|34
1604920200000|2020-11-09 11:10:00|330.8|329.5|331.3|330|331.5|330|330.8|329.5|99
1604920500000|2020-11-09 11:15:00|331.5|329.8|331.5|330|331.5|330|331|329.8|21
1604920800000|2020-11-09 11:20:00|331.3|330.3|331.8|330.5|332|330.8|331.3|330|129
1604921100000|2020-11-09 11:25:00|331.5|330.3|331.3|330|331.8|330.5|331.3|330|100
1604921400000|2020-11-09 11:30:00|331.5|330.3|331.3|330|331.5|330.3|331.3|330|75
1604921700000|2020-11-09 11:35:00|331|329.8|331.8|330.5|331.8|330.5|331|329.8|27
1604922000000|2020-11-09 11:40:00|331.5|330.3|331.8|330.5|332|330.8|331.3|330|104
1604922300000|2020-11-09 11:45:00|332|330.8|336.8|335.5|336.8|335.5|332|330.8|873
1604922600000|2020-11-09 11:50:00|336.5|335.3|339.8|338.5|341.3|340|336.3|335|3757
1604922900000|2020-11-09 11:55:00|339.5|338.3|341.3|340|341.3|340|339|337.5|583
1604923200000|2020-11-09 12:00:00|341|339.8|347.5|346.3|348.3|347|340.8|339.5|556
1604923500000|2020-11-09 12:05:00|347.8|346|345.3|343.8|347.8|346.3|343.8|342.5|368
1604923800000|2020-11-09 12:10:00|345.5|344|347|345.5|348.3|347|345|343.8|223
1604924100000|2020-11-09 12:15:00|347.3|345.8|346|344.5|348|346.5|346|344.5|142
1604924400000|2020-11-09 12:20:00|346.3|344.8|343.8|342.3|347|345.8|343.8|342.3|338
1604924700000|2020-11-09 12:25:00|344|342.5|345|343.5|346|344.5|344|342.3|2780
1604925000000|2020-11-09 12:30:00|344.8|343.8|345.5|344|345.5|344.3|344.5|343.3|193
1604925300000|2020-11-09 12:35:00|345.3|344.3|346.8|345.5|346.8|345.5|345.3|344.3|44
1604925600000|2020-11-09 12:40:00|346.5|345.3|345.8|344.5|348|346.5|345.8|344.5|97
1604925900000|2020-11-09 12:45:00|346|344.8|346.8|345.3|347|345.8|345.5|344|181
1604926200000|2020-11-09 12:50:00|346.5|345.5|347|345.5|347|345.8|345.8|344.5|85
1604926500000|2020-11-09 12:55:00|346.8|345.8|348.5|347.3|348.8|347.5|346.8|345.5|128
1604926800000|2020-11-09 13:00:00|348.8|347|348.3|347|349.3|347.8|348.3|346.8|267
1604927100000|2020-11-09 13:05:00|348.5|347.3|349|347.5|349.8|348.3|348.5|347.3|134
1604927400000|2020-11-09 13:10:00|349.3|347.8|350.3|348.8|350.3|349|348.8|347.5|99
1604927700000|2020-11-09 13:15:00|350.5|349|352.3|351|353.5|352.3|350.3|348.8|581
1604928000000|2020-11-09 13:20:00|352.5|351.3|353.5|352.3|354.5|353|352.5|351.3|159
1604928300000|2020-11-09 13:25:00|353.3|352|351|349.8|354|352.8|350.8|349.5|97
1604928600000|2020-11-09 13:30:00|351.3|350|352.3|350.8|352.5|351|351|349.8|196
1604928900000|2020-11-09 13:35:00|352|351|351.5|350.3|352.5|351.3|351.5|350|305
1604929200000|2020-11-09 13:40:00|351.8|350.5|350|348.8|351.8|350.5|350|348.8|660
1604929500000|2020-11-09 13:45:00|349.8|348.5|347.8|346.5|349.8|348.5|347.3|346|689
1604929800000|2020-11-09 13:50:00|348|346.8|346.5|345|348.5|347.3|346|344.5|31
1604930100000|2020-11-09 13:55:00|346.8|345.3|345.3|344|346.8|345.5|345|343.8|104
1604930400000|2020-11-09 14:00:00|345.5|344.3|347.5|346.3|347.5|346.3|345.5|344.3|427
1604930700000|2020-11-09 14:05:00|347.8|346.5|348.8|347.5|349.3|348|347.8|346.5|665
1604931000000|2020-11-09 14:10:00|349|347.8|349.3|348|350.3|349|348.8|347.5|335
1604931300000|2020-11-09 14:15:00|349.5|348.3|350.5|349.3|350.8|349.5|349.3|348|229
1604931600000|2020-11-09 14:20:00|350.8|349.5|351|349.8|351|349.8|350|348.5|42
1604931900000|2020-11-09 14:25:00|350.8|349.5|349.3|348|351|349.8|349.3|348|366
1604932200000|2020-11-09 14:30:00|349.5|348.3|350.8|349.5|351|349.8|349.3|348|168
1604932500000|2020-11-09 14:35:00|351|349.3|350.8|349.3|351.8|350.5|350.3|349|386
1604932800000|2020-11-09 14:40:00|351|349.5|350.3|349|351|349.8|349.8|348.5|230
1604933100000|2020-11-09 14:45:00|350.5|349.3|350|348.8|351|349.8|349.8|348.5|747
1604933400000|2020-11-09 14:50:00|350.3|348.5|351|349.5|351.3|349.8|350|348.5|430
1604933700000|2020-11-09 14:55:00|350.8|349.8|349.5|348|351.3|350|349.5|348|814
1604934000000|2020-11-09 15:00:00|349.8|348.3|350|348.8|350.3|349|349.5|348.3|13
1604934300000|2020-11-09 15:05:00|350.3|349|350.8|349.5|350.8|349.5|349.8|348.5|428
1604934600000|2020-11-09 15:10:00|351|349.8|351.3|349.8|351.5|350|350.8|349.5|260
1604934900000|2020-11-09 15:15:00|351|350|350|348.5|351.5|350.3|349.3|347.8|128
1604935200000|2020-11-09 15:20:00|349.8|348.8|348|346.8|350|348.8|347.8|346.5|667
1604935500000|2020-11-09 15:25:00|348.3|346.5|348.5|347|348.8|347.3|347.3|346|676
1604935800000|2020-11-09 15:30:00|348.3|347.3|347.8|346.5|349|347.8|347|345.8|121
1604936100000|2020-11-09 15:35:00|347.5|346.3|348|346.8|348.5|347|347.3|346|67
1604936400000|2020-11-09 15:40:00|348.3|347|347.5|346.3|348.5|347.3|347|345.8|1974
1604936700000|2020-11-09 15:45:00|347.3|346|347.5|346.3|347.8|346.5|347|345.8|782
1604937000000|2020-11-09 15:50:00|347.8|346|347.3|346|348|346.8|347.3|346|1845
1604937300000|2020-11-09 15:55:00|347.5|346.3|348|346.8|348|346.8|347|345.8|243
1604937600000|2020-11-09 16:00:00|347.8|346.5|346.5|345.3|348|346.5|346.3|345|262
1604937900000|2020-11-09 16:05:00|346.3|345|345.5|344.3|346.5|345.3|344.8|343.5|453
1604938200000|2020-11-09 16:10:00|345.3|344|343.8|342.3|346|344.5|343.3|342|255
1604938500000|2020-11-09 16:15:00|343.5|342.5|343.5|342.3|345|343.5|343|341.8|789
1604938800000|2020-11-09 16:20:00|343.3|342|344.8|343.5|345.3|343.8|343.3|342|384
1604939100000|2020-11-09 16:25:00|345|343.3|345|343.5|345|343.8|344|342.5|750
1604939400000|2020-11-09 16:30:00|344.8|343.3|344|342.8|345.3|344|343.5|342.3|1863
1604939700000|2020-11-09 16:35:00|344.3|343|343.8|342.5|344.5|343|343.5|342.3|900
1604940000000|2020-11-09 16:40:00|343.5|342.3|342.5|341.3|343.8|342.5|342.5|341.3|335
1604940300000|2020-11-09 16:45:00|342.8|341.5|342.3|341|342.8|341.5|341.8|340.5|129
1604940600000|2020-11-09 16:50:00|342|340.8|342.8|341.5|342.8|341.5|341.5|340.3|1491
1604940900000|2020-11-09 16:55:00|342.5|341.3|343.5|342|343.8|342.5|342.5|341.3|1330
1604941200000|2020-11-09 17:00:00|343.8|342.3|344.5|343.3|344.5|343.3|343.5|342.3|53
1604941500000|2020-11-09 17:05:00|344.3|343|344.8|343.5|345.3|344|344.3|342.8|59
1604941800000|2020-11-09 17:10:00|344.5|343.3|343.8|342.5|344.8|343.3|343.8|342.5|83
1604942100000|2020-11-09 17:15:00|344|342.8|345|343.8|345|343.8|344|342.5|126
1604942400000|2020-11-09 17:20:00|345.3|343.5|345.3|344|345.3|344|344.8|343.5|80
1604942700000|2020-11-09 17:25:00|345.5|343.8|345|343.8|345.5|344.3|344.5|343.3|28
1604943000000|2020-11-09 17:30:00|345.3|344|345.8|344.3|346|344.8|345|343.5|224
1604943300000|2020-11-09 17:35:00|346|344.5|346|344.8|346.8|345.5|345.8|344.5|385
1604943600000|2020-11-09 17:40:00|345.8|344.5|346.5|345.3|346.8|345.3|345.8|344.3|134
1604943900000|2020-11-09 17:45:00|346.8|345.5|346|344.5|347|345.5|345.8|344.3|49
1604944200000|2020-11-09 17:50:00|346.3|344.8|346|344.8|346.5|345.3|345.5|344.3|4
1604944500000|2020-11-09 17:55:00|346.3|344.5|345.8|344.5|346.3|344.8|345.3|344|2221
1604944800000|2020-11-09 18:00:00|345.5|344.3|345|343.5|345.8|344.5|344.8|343.5|11
1604945100000|2020-11-09 18:05:00|344.8|343.8|346.3|344.8|346.3|345|344.8|343.8|13
1604945400000|2020-11-09 18:10:00|346|345|346.8|345.3|347|345.8|346|344.8|144
1604945700000|2020-11-09 18:15:00|346.5|345.5|346.3|345|346.5|345.5|346|344.8|0
1604946000000|2020-11-09 18:20:00|346.5|344.8|346.3|345|346.5|345|345.5|344|19
1604946300000|2020-11-09 18:25:00|346|344.8|346|344.5|346.3|345|345.8|344.5|13
1604946600000|2020-11-09 18:30:00|345.8|344.8|345.5|344.3|346.3|344.8|345.3|344|16
1604946900000|2020-11-09 18:35:00|345.3|344|345.3|344|345.8|344.5|345|343.8|1
1604947200000|2020-11-09 18:40:00|345|343.8|345|343.5|345.5|344.3|344.8|343.3|10
1604947500000|2020-11-09 18:45:00|344.8|343.3|345|343.8|345.5|344.3|344.8|343.3|32
1604947800000|2020-11-09 18:50:00|345.3|344|344.5|343.3|345.5|344|344.3|343|166
1604948100000|2020-11-09 18:55:00|344.3|343|344.8|343.5|344.8|343.5|344|342.8|46
1604948400000|2020-11-09 19:00:00|344.5|343.3|345|343.8|345.3|343.8|343.8|342.5|264
1604948700000|2020-11-09 19:05:00|345.3|344|343.5|342.3|345.3|344|343.5|342.3|361
1604949000000|2020-11-09 19:10:00|343.8|342.5|345|343.8|345.3|344|343.3|342|151
1604949300000|2020-11-09 19:15:00|344.8|343.5|344.5|343.3|345.3|344|344.3|343|53
1604949600000|2020-11-09 19:20:00|344.3|343|343.8|342.5|344.5|343.3|343.5|342|56
1604949900000|2020-11-09 19:25:00|344|342.8|343.8|342.5|344.3|343|343.5|342.3|82
1604950200000|2020-11-09 19:30:00|343.5|342.3|343.8|342.5|344|342.5|343.5|342.3|50
1604950500000|2020-11-09 19:35:00|344|342.8|344.3|343|344.8|343.5|343.8|342.8|204
1604950800000|2020-11-09 19:40:00|344|342.8|344.5|343|344.8|343.3|344|342.8|38
1604951100000|2020-11-09 19:45:00|344.3|343.3|344.8|343.5|344.8|343.5|344.3|343|8
1604951400000|2020-11-09 19:50:00|344.5|343.3|344.8|343.5|344.8|343.5|344.5|343.3|11
1604951700000|2020-11-09 19:55:00|344.5|343.3|344.8|343.5|344.8|343.5|344.5|343.3|245
1604952000000|2020-11-09 20:00:00|344.5|343.3|344.5|343|344.5|343.5|344|342.8|11
1604952300000|2020-11-09 20:05:00|344.3|343.3|344.5|343.3|344.5|343.3|344.3|343|2
1604952600000|2020-11-09 20:10:00|344.3|343|344|342.5|344.8|343.3|344|342.5|1
1604952900000|2020-11-09 20:15:00|343.8|342.8|344|342.8|344.3|342.8|343.8|342.5|2
1604953200000|2020-11-09 20:20:00|343.8|342.5|343.8|342.5|343.8|342.8|343.3|342|10
1604953500000|2020-11-09 20:25:00|343.5|342.3|343.5|342.3|343.8|342.5|343.3|342|0
1604953800000|2020-11-09 20:30:00|343.3|342|343.5|342|343.8|342.3|343.3|342|2
1604954100000|2020-11-09 20:35:00|343.3|342.3|343.5|342|343.5|342.3|343.3|342|3
1604954400000|2020-11-09 20:40:00|343.3|342.3|343.5|342.3|343.8|342.3|343.3|342|0
1604954700000|2020-11-09 20:45:00|343.3|342|343.3|341.8|343.3|342|342.5|341.3|7
1604955000000|2020-11-09 20:50:00|343|341.5|342.8|341.5|343.3|341.8|342.5|341.3|7
1604955300000|2020-11-09 20:55:00|342.5|341.3|341.8|340.5|342.8|341.5|341.8|340.3|257
1604955600000|2020-11-09 21:00:00|342|340.8|342.3|341|342.5|341|341.8|340.5|9
1604955900000|2020-11-09 21:05:00|342.5|340.8|342.3|340.8|342.5|341|341.8|340.5|7
1604956200000|2020-11-09 21:10:00|342|341|342|340.8|342|341|341.8|340.5|1
1604956500000|2020-11-09 21:15:00|342.3|340.5|341.8|340.5|342.3|341|341.8|340.5|3
1604956800000|2020-11-09 21:20:00|342||342||342||341.8||1
1604957100000|2020-11-09 21:25:00||340.8||340.8||340.8||340.5|0
1604957400000|2020-11-09 21:30:00|341.8|340.5|341.8|340.5|342|340.5|341.5|340.3|2
1604957700000|2020-11-09 21:35:00|342|340.3|341|339.8|342|340.5|341|339.8|10
1604958000000|2020-11-09 21:40:00|340.8|339.5|341|339.8|341|339.8|340.8|339.5|0
1604958300000|2020-11-09 21:45:00|341.3|340|341.5|340|341.8|340.5|341|339.5|26
1604958600000|2020-11-09 21:50:00|341.3|340.3|341.5|340.3|341.8|340.3|341.3|340|2
1604958900000|2020-11-09 21:55:00|341.3|340|341.5|340|341.5|340.3|341.3|339.8|20
1604959200000|2020-11-09 22:00:00|341.8|339.8|342|339.5|342.5|339.8|341.8|339.5|0
1604959500000|2020-11-09 22:05:00|342.3||342.3||342.3||342.3||0
1604959800000|2020-11-09 22:10:00||340||340||340||340|0
1604960400000|2020-11-09 22:20:00|342||342||342||342||0
1604961600000|2020-11-09 22:40:00||339.5||339.5||339.5||339.5|0
1604962500000|2020-11-09 22:55:00|342.5|339.8|342.5|339.8|342.5|339.8|342.5|339.8|0
1604973600000|2020-11-10 02:00:00|339.8|338.3|340|338.8|340.3|338.8|339.8|338.3|0
1604973900000|2020-11-10 02:05:00|339.8|338.5|340|338.8|340|338.8|339.8|338.5|0
1604974200000|2020-11-10 02:10:00|340.3|339|340.5|339|340.8|339.5|340|339|0
1604974500000|2020-11-10 02:15:00|340.3|339.3|339.8|338.5|340.3|339.3|339.5|338.3|2
1604974800000|2020-11-10 02:20:00|340|338.8|339.8|338.3|340|338.8|339.5|338|5
1604975100000|2020-11-10 02:25:00|339.5|338.5|339.8|338.5|339.8|338.5|339.5|338.3|0
1604975400000|2020-11-10 02:30:00|340|338.8|340.3|339|340.5|339|339.8|338.8|40
1604975700000|2020-11-10 02:35:00|340.5|338.8|340.3|338.8|340.5|339|340|338.8|0
1604976000000|2020-11-10 02:40:00|340|339|340.5|339.3|340.5|339.3|340|338.8|0
1604976300000|2020-11-10 02:45:00|340.8|339.5|341|339.8|341|339.8|340.5|339.3|0
1604976600000|2020-11-10 02:50:00|341.3|339.5|340.5|339.3|341.3|339.8|340.5|339|0
1604976900000|2020-11-10 02:55:00|340.3|339|340.3|339|340.5|339.3|340.3|338.8|0
1604977200000|2020-11-10 03:00:00|340.5|339.3|341|339.8|341.3|340|340.3|339.3|4
1604977500000|2020-11-10 03:05:00|340.8|339.5|341.5|340|341.5|340|340.8|339.5|0
1604977800000|2020-11-10 03:10:00|341.3|340.3|341.3|339.8|341.5|340.3|340.8|339.5|2
1604978100000|2020-11-10 03:15:00|341.5|340|341.3|340|341.5|340|341|339.5|11
1604978400000|2020-11-10 03:20:00|341.5|339.8|341.3|339.8|341.5|340|341|339.8|3
1604978700000|2020-11-10 03:25:00|341|339.5|340.5|339.3|341|339.5|340.3|339|5
1604979000000|2020-11-10 03:30:00|340.3|339|340.3|339|340.5|339.3|340.3|339|5
1604979300000|2020-11-10 03:35:00|340.5|338.8|340|338.5|340.5|338.8|339.8|338.5|3
1604979600000|2020-11-10 03:40:00|339.8|338.8|339.5|338.3|340|338.8|339.5|338.3|20
1604979900000|2020-11-10 03:45:00|339.8|338|339.5|338.3|339.8|338.5|339.3|338|0
1604980200000|2020-11-10 03:50:00|339.3|338|339.8|338.3|339.8|338.3|339.3|338|67
1604980500000|2020-11-10 03:55:00|339.5|338.5|339.5|338.3|339.8|338.5|339.5|338.3|1
1604980800000|2020-11-10 04:00:00|339.8|338|339.5|338.3|339.8|338.5|339.5|338|0
1604981100000|2020-11-10 04:05:00|339.8|338.5|339.8|338.3|339.8|338.5|339.3|338|0
1604981400000|2020-11-10 04:10:00|340|338.5|339.8|338.5|340|338.5|339.5|338.3|0
1604981700000|2020-11-10 04:15:00|340|338.3|339.8|338.3|340|338.3|339.3|338|0
1604982000000|2020-11-10 04:20:00|339.5||339.8||339.8||339.5||0
1604982300000|2020-11-10 04:25:00|339.5|338.5|340|338.5|340|338.5|339.5|338.3|0
1604982600000|2020-11-10 04:30:00|339.8|338.8|340|338.5|340|338.8|339.8|338.5|0
1604982900000|2020-11-10 04:35:00|339.8|338.8|340.3|339|340.5|339|339.8|338.8|7
1604983200000|2020-11-10 04:40:00|340|338.8|340|338.8|340|338.8|340|338.8|0
1604983800000|2020-11-10 04:50:00|340.3||340||340.3||340||0
1604984100000|2020-11-10 04:55:00|340.3||340||340.3||340||0
1604984400000|2020-11-10 05:00:00|340.3|338.5|340|338.8|340.3|339|339.8|338.5|1
1604984700000|2020-11-10 05:05:00|340.3|339|340.5|339|340.5|339.3|340|338.8|113
1604985000000|2020-11-10 05:10:00|340.3|339.3|340.5|339|340.5|339.3|340.3|339|0
1604985300000|2020-11-10 05:15:00|340.3|339.3|340.5|339.3|340.5|339.3|340.3|339|3
1604985600000|2020-11-10 05:20:00|340.8|339.5|340.8|339.5|340.8|339.5|340.5|339.3|7
1604985900000|2020-11-10 05:25:00|340.5|339.3|340.8|339.3|340.8|339.5|340.5|339.3|5
1604986200000|2020-11-10 05:30:00|340.5|339.5|340|338.8|340.8|339.5|339.8|338.5|3
1604986500000|2020-11-10 05:35:00|340.3|339|340|338.5|340.3|339|340|338.5|0
1604986800000|2020-11-10 05:40:00|339.8|338.8|340|338.8|340.3|339|339.8|338.5|1
1604987100000|2020-11-10 05:45:00|339.8|338.5|339.8|338.5|340|338.8|339.8|338.5|1
1604987400000|2020-11-10 05:50:00|340|338.8|339.8|338.5|340|338.8|339.8|338.5|0
1604987700000|2020-11-10 05:55:00|340|338.8|339.5|338.3|340|338.8|339.5|338.3|0
1604988000000|2020-11-10 06:00:00|339.3|338|340|338.5|340|338.8|339.3|338|6
1604988300000|2020-11-10 06:05:00|339.8|338.8|340.3|339|340.3|339|339.8|338.8|3
1604988600000|2020-11-10 06:10:00|340.5|338.8|340|338.8|340.5|339.3|340|338.5|1
1604988900000|2020-11-10 06:15:00|340.3|339|339.8|338.5|340.3|339|339.5|338.3|1
1604989200000|2020-11-10 06:20:00|339.5|338.3|339.5|338.3|339.8|338.5|339.5|338.3|5
1604989500000|2020-11-10 06:25:00|339.8|338.5|339.5|338.3|339.8|338.5|339.5|338.3|8
1604989800000|2020-11-10 06:30:00|339.8|338.5|339.8|338.5|340|338.5|339.5|338.5|1
1604990100000|2020-11-10 06:35:00|340|338.8|340|338.8|340.3|339|339.8|338.5|1
1604990400000|2020-11-10 06:40:00|340.3|339|341.8|340.5|342|340.8|340|339|1042
1604990700000|2020-11-10 06:45:00|342|340.8|342.8|341.5|342.8|341.5|341.8|340.8|46
1604991000000|2020-11-10 06:50:00|343|341.8|342.8|341.5|343|341.8|342.8|341.3|1
1604991300000|2020-11-10 06:55:00|343|341.8|343|341.8|343.3|342|343|341.8|11
1604991600000|2020-11-10 07:00:00|343.3|342|344.5|343|344.5|343.3|343.3|342|54
1604991900000|2020-11-10 07:05:00|344.3|343.3|344|342.8|344.5|343.3|343.8|342.5|10
1604992200000|2020-11-10 07:10:00|343.8|342.5|343.5|342.3|344.3|342.8|343.5|342.3|1
1604992500000|2020-11-10 07:15:00|343.8|342.5|346.3|344.8|346.3|344.8|343.8|342.5|112
1604992800000|2020-11-10 07:20:00|346|344.5|346|344.8|346.3|345|345.3|344|63
1604993100000|2020-11-10 07:25:00|345.8|344.5|345.8|344.5|346|344.8|345.3|343.8|129
1604993400000|2020-11-10 07:30:00|345.5|344.3|344.8|343.3|346.3|345|344.5|343.3|119
1604993700000|2020-11-10 07:35:00|344.5|343.5|344.5|343.3|345.3|343.8|344.5|343.3|37
1604994000000|2020-11-10 07:40:00|344.8|343.5|344.5|343.3|344.8|343.5|343.8|342.5|2446
1604994300000|2020-11-10 07:45:00|344.3|343|343.8|342.5|344.8|343.5|343.8|342.5|85
1604994600000|2020-11-10 07:50:00|343.5|342.3|344|342.8|344.3|343|343.3|342|60
1604994900000|2020-11-10 07:55:00|343.8|342.5|344.3|343|344.3|343|343.3|342|335
1604995200000|2020-11-10 08:00:00|344.5|342.8|346.8|345.5|346.8|345.5|344.5|342.8|76
1604995500000|2020-11-10 08:05:00|346.5|345.3|345|343.8|346.8|345.3|345|343.8|33
1604995800000|2020-11-10 08:10:00|345.3|343.5|345.5|344|345.8|344.3|345|343.5|36
1604996100000|2020-11-10 08:15:00|345.3|343.8|345.5|344.3|346.8|345.3|345|343.8|72
1604996400000|2020-11-10 08:20:00|345.8|344.5|346.3|344.8|346.5|345.3|345.8|344.5|141
1604996700000|2020-11-10 08:25:00|346|345|347|345.8|347.3|345.8|346|344.5|143
1604997000000|2020-11-10 08:30:00|346.8|345.5|346.3|345|347.3|346|346|344.8|135
1604997300000|2020-11-10 08:35:00|346|344.8|346.3|345|346.3|345|345.8|344.5|101
1604997600000|2020-11-10 08:40:00|346.5|345.5|348.3|346.8|348.5|347.3|346.5|345.5|691
1604997900000|2020-11-10 08:45:00|348|346.5|348.5|347.3|349.5|348|347.8|346.5|251
1604998200000|2020-11-10 08:50:00|348.8|347.5|348.5|347.3|350|348.5|348.5|347.3|64
1604998500000|2020-11-10 08:55:00|348.8|347.5|348.5|347.3|349.8|348.5|348.3|347|174
1604998800000|2020-11-10 09:00:00|349.3|348|348.5|347.3|349.5|348.3|348.5|347|327
1604999100000|2020-11-10 09:05:00|348.8|347.5|348.5|347|349|347.8|348.3|346.8|71
1604999400000|2020-11-10 09:10:00|348.3|347.3|348.8|347.5|349|347.8|348.3|347|16
1604999700000|2020-11-10 09:15:00|349|347.3|350.5|349|350.5|349.3|349|347.3|215
1605000000000|2020-11-10 09:20:00|350.3|348.8|350.8|349.5|351.3|350|350|348.8|53
1605000300000|2020-11-10 09:25:00|351|349.3|351.8|350.3|352|350.8|350.8|349.3|146
1605000600000|2020-11-10 09:30:00|351.5|350.5|351.3|350|352|350.8|351|349.5|107
1605000900000|2020-11-10 09:35:00|351|349.8|352.3|351|352.3|351|351|349.8|666
1605001200000|2020-11-10 09:40:00|352.5|351.3|352.3|351|353.3|351.8|351.8|350.5|215
1605001500000|2020-11-10 09:45:00|352.5|350.8|353|351.8|353.3|352|352.3|350.8|68
1605001800000|2020-11-10 09:50:00|353.3|352|353|351.5|353.5|352.3|352.8|351.5|337
1605002100000|2020-11-10 09:55:00|352.8|351.8|352|350.5|353.5|352.3|351.8|350.5|146
1605002400000|2020-11-10 10:00:00|351.8|350.8|352.3|351|353|351.8|351.8|350.5|70
1605002700000|2020-11-10 10:05:00|352.5|350.8|353|351.5|353.3|352|351.8|350.5|217
1605003000000|2020-11-10 10:10:00|352.8|351.8|352.3|350.8|353.5|352.3|352|350.8|120
1605003300000|2020-11-10 10:15:00|352.5|351|352.3|350.8|352.5|351.3|352|350.8|57
1605003600000|2020-11-10 10:20:00|352|351|351.8|350.3|352.3|351|351.3|350|27
1605003900000|2020-11-10 10:25:00|351.5|350.5|351|349.8|351.8|350.5|350.5|349.3|88
1605004200000|2020-11-10 10:30:00|350.8|349.5|352|350.5|352|350.8|350.5|349.3|267
1605004500000|2020-11-10 10:35:00|351.8|350.8|352.5|351.3|352.8|351.5|351.8|350.3|28
1605004800000|2020-11-10 10:40:00|352.8|351.5|353|351.8|353|351.8|352.5|351.3|158
1605005100000|2020-11-10 10:45:00|352.8|351.5|351.3|350|353|351.8|351.3|350|937
1605005400000|2020-11-10 10:50:00|351.5|350.3|350.8|349.5|351.5|350.3|350.5|349.3|24
1605005700000|2020-11-10 10:55:00|351|349.8|350.3|349|351.3|350|350.3|349|53
1605006000000|2020-11-10 11:00:00|350|348.8|351|349.8|351|349.8|350|348.8|81
1605006300000|2020-11-10 11:05:00|350.8|349.5|351|349.8|351.3|350|350.8|349.5|91
1605006600000|2020-11-10 11:10:00|351.3|349.5|351.3|350|351.3|350|351|349.5|47
1605006900000|2020-11-10 11:15:00|351|349.8|351|349.5|351.5|350.3|350.8|349.5|143
1605007200000|2020-11-10 11:20:00|351.3|349.8|351.3|350|351.3|350|350.5|349.3|52
1605007500000|2020-11-10 11:25:00|351|349.8|351.5|350.3|351.5|350.3|350.8|349.5|35
1605007800000|2020-11-10 11:30:00|351.3|350|351.8|350.5|352|350.8|351.3|350|47
1605008100000|2020-11-10 11:35:00|352|350.8|352|350.8|352.3|351|351.5|350.3|74
1605008400000|2020-11-10 11:40:00|352.3|350.5|352|350.8|352.8|351.5|352|350.5|711
1605008700000|2020-11-10 11:45:00|352.3|351|351.8|350.5|352.5|351.3|351.8|350.5|66
1605009000000|2020-11-10 11:50:00|351.5|350.3|352|350.8|352|350.8|351.5|350|37
1605009300000|2020-11-10 11:55:00|351.8|350.5|350.8|349.5|351.8|350.5|350.8|349.3|446
1605009600000|2020-11-10 12:00:00|351|349.8|350.8|349.5|351.5|350.3|350.3|349|135
1605009900000|2020-11-10 12:05:00|351|349.8|350.8|349.3|351.3|350|350.5|349.3|223
1605010200000|2020-11-10 12:10:00|350.5|349|349.5|348|350.8|349|349|347.8|301
1605010500000|2020-11-10 12:15:00|349.3|348.3|350|348.5|350.3|348.8|349.3|348|21
1605010800000|2020-11-10 12:20:00|349.8|348.8|349.3|348|350.3|348.8|349|347.8|254
1605011100000|2020-11-10 12:25:00|349|347.8|349.3|348|349.5|348.3|348.8|347.3|167
1605011400000|2020-11-10 12:30:00|349.5|347.8|349.5|348.3|349.5|348.3|349|347.8|179
1605011700000|2020-11-10 12:35:00|349.8|348.5|350.5|349.3|350.5|349.3|349.8|348.5|1105
1605012000000|2020-11-10 12:40:00|350.8|349.5|351|349.8|351.3|350|350.5|349.5|143
1605012300000|2020-11-10 12:45:00|350.8|349.5|350.5|349.3|351|349.8|350|348.8|100
1605012600000|2020-11-10 12:50:00|350.3|349|349.8|348.5|350.5|349.3|349.8|348.5|32
1605012900000|2020-11-10 12:55:00|349.5|348.3|349.8|348.5|350.3|349|349.5|348.3|22
1605013200000|2020-11-10 13:00:00|350|348.3|350.3|349|350.5|349.3|349.3|348|356
1605013500000|2020-11-10 13:05:00|350|348.8|349.3|347.8|350.5|349.3|349|347.8|173
1605013800000|2020-11-10 13:10:00|349|348|348.5|347.3|349.3|348|348.5|347.3|16
1605014100000|2020-11-10 13:15:00|348.3|347|348.3|346.8|349.3|348|347.8|346.5|535
1605014400000|2020-11-10 13:20:00|348|347|348.3|347|348.8|347.5|348|346.8|218
1605014700000|2020-11-10 13:25:00|348.5|347.3|348.8|347.3|349|347.5|348.3|346.8|148
1605015000000|2020-11-10 13:30:00|348.5|347.5|349|347.8|349.3|348|348.5|347.3|226
1605015300000|2020-11-10 13:35:00|348.8|347.5|349|347.8|349.5|348.3|348.8|347.5|160
1605015600000|2020-11-10 13:40:00|349.3|347.5|349.8|348.3|349.8|348.5|349|347.5|72
1605015900000|2020-11-10 13:45:00|349.5|348.5|349.5|348.3|350|348.8|349.5|348.3|113
1605016200000|2020-11-10 13:50:00|349.8|348.5|350|348.8|350.5|349|349.5|348.3|60
1605016500000|2020-11-10 13:55:00|350.3|349|350.8|349.5|351.3|350|350|348.8|76
1605016800000|2020-11-10 14:00:00|351|349.8|351.3|350|351.5|350.3|350.5|349.3|66
1605017100000|2020-11-10 14:05:00|351|349.8|351|349.8|352|350.8|350.8|349.3|78
1605017400000|2020-11-10 14:10:00|351.3|349.5|351|349.8|351.3|350|350.3|349|687
1605017700000|2020-11-10 14:15:00|351.3|350|351.3|350|351.8|350.5|351|349.8|178
1605018000000|2020-11-10 14:20:00|351.5|350.3|351.3|350|351.8|350.5|351.3|349.8|240
1605018300000|2020-11-10 14:25:00|351.5|350.3|351.8|350.3|351.8|350.5|351|349.8|20
1605018600000|2020-11-10 14:30:00|352|350.5|351.5|350|352.5|351.3|351.3|350|85
1605018900000|2020-11-10 14:35:00|351.3|349.8|352.3|350.8|352.5|351.3|351|349.8|972
1605019200000|2020-11-10 14:40:00|352|351|352.3|351|353|351.8|351.8|350.5|347
1605019500000|2020-11-10 14:45:00|352.5|350.8|352.8|351.5|353|351.5|352|350.8|270
1605019800000|2020-11-10 14:50:00|352.5|351.3|353|351.8|353|351.8|352.5|351.3|327
1605020100000|2020-11-10 14:55:00|352.8|351.5|353|351.8|353.5|352.3|352.8|351.5|186
1605020400000|2020-11-10 15:00:00|352.8|351.5|353.3|351.8|353.3|352|352.5|351|217
1605020700000|2020-11-10 15:05:00|353|352|352.3|351|353.3|352|351.5|350.3|72
1605021000000|2020-11-10 15:10:00|352.5|351.3|353|351.8|353|351.8|352.3|350.8|951
1605021300000|2020-11-10 15:15:00|353.3|352|352.5|351|353.3|352|352.3|350.8|103
1605021600000|2020-11-10 15:20:00|352.8|351.3|353|351.5|353|351.8|352.5|351|95
1605021900000|2020-11-10 15:25:00|352.8|351.8|353.3|352|353.3|352|352.8|351.8|113
1605022200000|2020-11-10 15:30:00|353.5|352.3|354|352.8|354|352.8|353|351.8|103
1605022500000|2020-11-10 15:35:00|353.8|352.5|352.5|351.3|354|352.5|352.5|351.3|116
1605022800000|2020-11-10 15:40:00|352.3|351|350.3|348.8|352.3|351|350|348.5|403
1605023100000|2020-11-10 15:45:00|350.5|349|350|348.8|351.3|349.8|349.8|348.3|252
1605023400000|2020-11-10 15:50:00|349.8|348.5|349.5|348.3|350.5|349.3|349|347.8|1244
1605023700000|2020-11-10 15:55:00|349.3|348|349.3|348|349.8|348.5|348.8|347.5|50
1605024000000|2020-11-10 16:00:00|349.5|347.8|349.5|348.3|350.3|349|349|347.8|93
1605024300000|2020-11-10 16:05:00|349.8|348.5|350|348.8|350.5|349.3|349|347.8|984
1605024600000|2020-11-10 16:10:00|350.3|349|350.3|349|350.5|349|349.5|348.3|1005
1605024900000|2020-11-10 16:15:00|350.5|349.3|351.5|350|351.5|350.3|350.5|349|219
1605025200000|2020-11-10 16:20:00|351.3|350.3|351|349.8|351.8|350.5|350.5|349.3|530
1605025500000|2020-11-10 16:25:00|350.8|349.5|351.8|350.5|352|350.8|350.5|349.3|381
1605025800000|2020-11-10 16:30:00|351.5|350.3|351.8|350.5|352|350.8|351|349.8|294
1605026100000|2020-11-10 16:35:00|352|350.8|352|350.8|352.8|351.3|351.8|350.5|87
1605026400000|2020-11-10 16:40:00|352.3|351|353.5|352.3|353.5|352.3|352.3|351|185
1605026700000|2020-11-10 16:45:00|353.8|352.5|353.5|352|353.8|352.5|353.3|351.8|186
1605027000000|2020-11-10 16:50:00|353.3|352.3|353.8|352.5|354.3|352.8|353.3|352|163
1605027300000|2020-11-10 16:55:00|354|352.8|353.3|352|355.3|354|353.3|352|514
1605027600000|2020-11-10 17:00:00|353|351.8|353.3|352|353.5|352.3|352.8|351.5|51
1605027900000|2020-11-10 17:05:00|353.5|352.3|353.8|352.3|354|352.8|353.3|352|26
1605028200000|2020-11-10 17:10:00|354|352.5|354.3|353|354.8|353.5|354|352.3|55
1605028500000|2020-11-10 17:15:00|354.5|352.8|354.3|353|354.8|353.3|354|352.8|25
1605028800000|2020-11-10 17:20:00|354.5|353.3|354|352.8|354.5|353.3|353.8|352.5|34
1605029100000|2020-11-10 17:25:00|353.8|352.5|354|352.8|354|352.8|353.5|352.3|5
1605029400000|2020-11-10 17:30:00|353.8|352.5|353.5|352.3|354.3|352.8|353.3|352|25
1605029700000|2020-11-10 17:35:00|353.3|352|352.8|351.5|353.5|352.3|352.5|351.3|32
1605030000000|2020-11-10 17:40:00|352.5|351.3|352.8|351.5|353.3|352|352.5|351.3|15
1605030300000|2020-11-10 17:45:00|353|351.8|353|351.8|353.3|352|352.8|351.5|16
1605030600000|2020-11-10 17:50:00|353.3|352|353|351.8|353.5|352.3|353|351.8|15
1605030900000|2020-11-10 17:55:00|352.8|351.5|353|351.8|353.3|352|352.5|351.3|50
1605031200000|2020-11-10 18:00:00|353.3|352|353|351.8|353.3|352|352.5|351.3|1376
1605031500000|2020-11-10 18:05:00|353.3|351.5|352.8|351.5|353.3|351.8|352.5|351.3|144
1605031800000|2020-11-10 18:10:00|353|351.8|352.8|351.5|353.3|352|352.8|351.5|13
1605032100000|2020-11-10 18:15:00|353|351.8|353|351.8|353.3|352|352.8|351.5|20
1605032400000|2020-11-10 18:20:00|352.8|351.5|352.3|351|353|351.5|352.3|350.8|125
1605032700000|2020-11-10 18:25:00|352|350.8|352.3|351|352.5|351.3|351.5|350.3|39
1605033000000|2020-11-10 18:30:00|352.5|351.3|352.5|351.3|352.8|351.3|351.8|350.5|12
1605033300000|2020-11-10 18:35:00|352.8|351.5|353|351.8|353.3|352|352.5|351.3|1543
1605033600000|2020-11-10 18:40:00|353.3|352|353.8|352.3|353.8|352.5|353|351.8|11
1605033900000|2020-11-10 18:45:00|354|352.5|353.8|352.3|354|352.5|353.5|352.3|6
1605034200000|2020-11-10 18:50:00|353.5|352.5|353.8|352.5|354|352.5|353.5|352.3|10
1605034500000|2020-11-10 18:55:00|354|352.3|354.8|353.3|354.8|353.5|353.8|352.3|320
1605034800000|2020-11-10 19:00:00|355|353.5|354.8|353.5|355|353.5|354.3|352.8|2
1605035100000|2020-11-10 19:05:00|355|353.8|354.8|353.5|355|353.8|354.5|353.3|57
1605035400000|2020-11-10 19:10:00|355|353.8|355.3|353.8|355.3|353.8|354.5|353.3|11
1605035700000|2020-11-10 19:15:00|355|354|354.5|353.3|355|354|354|352.8|7
1605036000000|2020-11-10 19:20:00|354.8|353.5|354.8|353.5|355|353.8|354.3|352.8|19
1605036300000|2020-11-10 19:25:00|355|353.8|355.3|353.8|355.5|354.3|354.8|353.5|69
1605036600000|2020-11-10 19:30:00|355|354|355.3|354|355.5|354|355|353.8|3
1605036900000|2020-11-10 19:35:00|355|353.8|355|353.8|355.3|354|354.8|353.5|2
1605037200000|2020-11-10 19:40:00|355.3|353.5|354.8|353.5|355.3|353.8|354.5|353.3|139
1605037500000|2020-11-10 19:45:00|354.5|353.3|354.5|353.3|354.8|353.5|354.3|353|8
1605037800000|2020-11-10 19:50:00|354.3|353|354.5|353.3|354.8|353.5|354.3|353|18
1605038100000|2020-11-10 19:55:00|354.8|353.5|354.8|353.5|354.8|353.5|354.5|353.3|16
1605038400000|2020-11-10 20:00:00|354.5|353.3|354.8|353.5|355|353.8|354.5|353.3|4
1605038700000|2020-11-10 20:05:00|354.5|353.3|354.8|353.5|354.8|353.5|354.3|353|0
1605039000000|2020-11-10 20:10:00|354.5|353.3|354.8|353.3|354.8|353.5|354.5|353.3|23
1605039300000|2020-11-10 20:15:00|354.5|353.5|354.8|353.5|355|353.5|354.5|353.3|2
1605039600000|2020-11-10 20:20:00|355|353.3|354.8|353.3|355|353.5|354.5|353.3|0
1605039900000|2020-11-10 20:25:00|354.5|353.5|354.8|353.3|355|353.5|354.5|353.3|1
1605040200000|2020-11-10 20:30:00|354.5|353.5|354.3|353|354.8|353.5|354.3|353|22
1605040500000|2020-11-10 20:35:00|354|352.8|354|352.5|354|352.8|354|352.5|54
1605040800000|2020-11-10 20:40:00|353.8|352.8|354.5|353.3|354.5|353.3|353.8|352.5|34
1605041100000|2020-11-10 20:45:00|354.8|353|354.8|353.5|354.8|353.5|354.5|353|105
1605041400000|2020-11-10 20:50:00|354.5|353.3|354.3|353|354.5|353.5|354.3|353|75
1605041700000|2020-11-10 20:55:00|354.5|352.8|354.3|352.8|354.5|353|354|352.5|6
1605042000000|2020-11-10 21:00:00|354.5|353|354.3|353|354.5|353.3|354|352.8|10
1605042300000|2020-11-10 21:05:00|354.5|353.3|354.8|353.5|354.8|353.5|354.5|353.3|161
1605042600000|2020-11-10 21:10:00|354.5|353.3|354.8|353.5|354.8|353.5|354.5|353.3|39
1605042900000|2020-11-10 21:15:00|354.5|353.3|354.8|353.3|354.8|353.5|354.5|353.3|0
1605043200000|2020-11-10 21:20:00|354.5|353.5|354.5|353.3|354.8|353.5|354.5|353.3|50
1605043500000|2020-11-10 21:25:00|354.8||354.5||354.8||354.5||58
1605043800000|2020-11-10 21:30:00|355|353.5|357|355.5|357|355.5|355|353.5|39
1605044100000|2020-11-10 21:35:00|357.3|355.3|357|355.5|357.3|356|356.8|355.3|97
1605044400000|2020-11-10 21:40:00|357.3|355.8|357.5|356.3|357.5|356.3|357|355.8|5
1605044700000|2020-11-10 21:45:00|357.8|356.5|358.3|357|358.3|357|357.5|356.3|76
1605045000000|2020-11-10 21:50:00|358|356.8|357.8|356.5|358.3|356.8|357.8|356.3|8
1605045300000|2020-11-10 21:55:00|358|356.8|358.3|356.8|358.3|356.8|357.8|356.3|7
1605045600000|2020-11-10 22:00:00|358|356|357.5|356.3|358|356.5|357.5|356|6
1605045900000|2020-11-10 22:05:00|358|356|358|356|358|356|358|356|0
1605046200000|2020-11-10 22:10:00||356.5||356.5||356.5||356.5|0
1605046500000|2020-11-10 22:15:00||356.8||356.8||356.8||356.8|1
1605046800000|2020-11-10 22:20:00|||||||||4
1605047100000|2020-11-10 22:25:00||356.5||356.3||356.5||356.3|0
1605048000000|2020-11-10 22:40:00||356.5||356.3||356.5||356.3|0
1605048600000|2020-11-10 22:50:00||356.5||356.3||356.5||356.3|0
1605048900000|2020-11-10 22:55:00|358.3|356.5|358.3|356.5|358.3|356.8|358.3|356.5|0
1605060000000|2020-11-11 02:00:00|356.8|355.3|356.8|355.3|356.8|355.3|356.8|355|0
1605060300000|2020-11-11 02:05:00|357|355|356.8|355.5|357|355.8|356.8|355|2
1605060600000|2020-11-11 02:10:00|357|355.3|357|355.5|357|355.5|356.8|355.3|34
1605060900000|2020-11-11 02:15:00|357.3|355.8|357.5|356.3|357.8|356.3|357|355.8|4
1605061200000|2020-11-11 02:20:00|357.8|356.5|358.3|357|358.3|357|357.8|356.3|3
1605061500000|2020-11-11 02:25:00|358|356.8|357.8|356.5|358|356.8|357.8|356.3|0
1605061800000|2020-11-11 02:30:00|357.5|356.3|357.8|356.3|357.8|356.5|357.3|356|0
1605062100000|2020-11-11 02:35:00|357.5|356.5|357.5|356.3|357.8|356.5|357.3|356|0
1605062400000|2020-11-11 02:40:00|357.8|356|357.8|356.3|358|356.5|357.5|356|6
1605062700000|2020-11-11 02:45:00|357.5|356|357.5|356.3|357.5|356.3|357.5|356|0
1605063000000|2020-11-11 02:50:00|357.3|356|357|355.8|357.5|356|357|355.8|0
1605063300000|2020-11-11 02:55:00|356.8|355.5|357.3|356|357.3|356|356.8|355.5|2
1605063600000|2020-11-11 03:00:00|357.5|356.3|357.5|356.3|357.5|356.3|357.5|356.3|60
1605063900000|2020-11-11 03:05:00|357.3|356|358|356.5|358|356.5|357.3|355.8|2
1605064200000|2020-11-11 03:10:00|357.8|356.8|358|356.8|358.3|356.8|357.8|356.5|13
1605064500000|2020-11-11 03:15:00|358.3|356.5|358.8|357.5|358.8|357.5|358|356.5|2
1605064800000|2020-11-11 03:20:00|359|357.3|359|357.8|359|357.8|358.5|357|16
1605065100000|2020-11-11 03:25:00|358.8|357.5|358.8|357.3|359|357.8|358.5|357.3|16
1605065400000|2020-11-11 03:30:00|358.5|357.5|358.5|357|358.8|357.5|358.3|357|16
1605065700000|2020-11-11 03:35:00|358.3|357.3|357.8|356.5|358.5|357.3|357.8|356.5|3
1605066000000|2020-11-11 03:40:00|358|356.3|358.3|356.8|358.3|356.8|358|356.3|0
1605066300000|2020-11-11 03:45:00|358|357|358.3|357|358.5|357|358|357|0
1605066600000|2020-11-11 03:50:00|358.5|357.3|358.5|357|358.5|357.3|358.3|357|3
1605066900000|2020-11-11 03:55:00|358.3|357.3|358.5|357|358.5|357.3|358.3|356.8|0
1605067200000|2020-11-11 04:00:00|358.3|357.3|358.8|357.5|358.8|357.5|358.3|357.3|0
1605067500000|2020-11-11 04:05:00|358.5|357.3|358|356.8|358.5|357.3|358|356.8|3
1605067800000|2020-11-11 04:10:00|358.3|356.5|358.3|356.8|358.3|357|358|356.5|0
1605068100000|2020-11-11 04:15:00|358|357|358.3|356.8|358.3|357|358|356.8|0
1605068400000|2020-11-11 04:20:00|358|357|358.3|356.8|358.3|357|358|356.8|0
1605068700000|2020-11-11 04:25:00|358|357|357.8|356.5|358.3|357|357.8|356.5|2
1605069000000|2020-11-11 04:30:00|357.5|356.3|357.5|356.3|357.8|356.5|357.5|356.3|110
1605069300000|2020-11-11 04:35:00||356||356.3||356.3||356|9
1605069600000|2020-11-11 04:40:00|||||||||12
1605069900000|2020-11-11 04:45:00|357.8|356.5|357.8|356.5|357.8|356.5|357.8|356.5|19
1605070200000|2020-11-11 04:50:00||356.3||356.5||356.5||356.3|0
1605070800000|2020-11-11 05:00:00|358|356.8|358|356.8|358.3|357|358|356.8|2
1605071100000|2020-11-11 05:05:00|357.8|356.5|357.8|356.5|357.8|356.5|357.5|356.3|4
1605071400000|2020-11-11 05:10:00|358|356.3|357.8|356.5|358|356.5|357.5|356.3|2
1605071700000|2020-11-11 05:15:00|358|356.8|357.8|356.5|358|356.8|357.8|356.5|2
1605072000000|2020-11-11 05:20:00|358|356.3|357.8|356.3|358|356.5|357.5|356.3|0
1605072300000|2020-11-11 05:25:00|357.5|356.5|357.8|356.5|357.8|356.5|357.5|356.3|2
1605072600000|2020-11-11 05:30:00|358|356.3|357.8|356.5|358|356.5|357.5|356.3|1
1605072900000|2020-11-11 05:35:00|357.5|356.3|357.3|355.8|357.5|356.5|357|355.8|6
1605073200000|2020-11-11 05:40:00|357|356|357.3|356|357.5|356.3|357|356|2
1605073500000|2020-11-11 05:45:00|357.5|356.3|357.5|356.3|357.8|356.5|357.5|356.3|3
1605073800000|2020-11-11 05:50:00|357.8|356.5|357.8|356.5|358|356.5|357.5|356|2
1605074100000|2020-11-11 05:55:00|357.5|356.3|357.8|356.5|357.8|356.5|357.5|356.3|4
1605074400000|2020-11-11 06:00:00|358|356.8|358.3|357|358.3|357|357.8|356.5|2
1605074700000|2020-11-11 06:05:00|358.5|356.8|358|356.8|358.5|357|358|356.5|3
1605075000000|2020-11-11 06:10:00|357.8|356.5|358|356.8|358|356.8|357.8|356.3|0
1605075300000|2020-11-11 06:15:00|358.3|357|357.8|356.5|358.3|357|357.8|356.5|1
1605075600000|2020-11-11 06:20:00|358|356.8|358.3|357|358.5|357|358|356.5|16
1605075900000|2020-11-11 06:25:00|358.5|357.3|358.3|357|358.5|357.3|358|356.8|0
1605076200000|2020-11-11 06:30:00|358.5|357.3|358.5|357|358.5|357.3|358.3|357|1
1605076500000|2020-11-11 06:35:00|358.3|357.3|358.3|357|358.5|357.3|358.3|357|5
1605076800000|2020-11-11 06:40:00|358.5|357.3|359|357.5|359|357.5|358.5|357.3|55
1605077100000|2020-11-11 06:45:00|359.3|357.8|359.3|358|359.5|358.3|359|357.5|4
1605077400000|2020-11-11 06:50:00|359|357.8|359.5|358.3|359.5|358.3|359|357.5|21
1605077700000|2020-11-11 06:55:00|359.3|358|359.3|358|359.5|358.3|359.3|358|29
1605078000000|2020-11-11 07:00:00|359|357.8|359.3|358|359.3|358|359|357.8|9
1605078300000|2020-11-11 07:05:00|359.5|357.8|360.8|359.3|360.8|359.5|359.3|357.8|78
1605078600000|2020-11-11 07:10:00|360.5|359.5|362|360.8|362|360.8|360.3|358.8|18
1605078900000|2020-11-11 07:15:00|362.3|360.5|363|361.8|363.5|362.3|362|360.5|27
1605079200000|2020-11-11 07:20:00|363.3|361.5|363|361.5|364|362.8|362.8|361.5|9
1605079500000|2020-11-11 07:25:00|362.8|361.8|364.3|363|364.5|363|362.8|361.8|18
1605079800000|2020-11-11 07:30:00|364.5|363.3|363.8|362.5|364.5|363.3|363.8|362.5|110
1605080100000|2020-11-11 07:35:00|363.5|362.3|363|361.5|363.5|362.3|363|361.5|27
1605080400000|2020-11-11 07:40:00|363.3|361.8|362.8|361.5|363.3|362|362.8|361.3|73
1605080700000|2020-11-11 07:45:00|363|361.8|363|361.8|363.8|362.3|363|361.5|32
1605081000000|2020-11-11 07:50:00|363.3|362|363.5|362.3|363.8|362.5|363|361.8|11
1605081300000|2020-11-11 07:55:00|363.3|362|362.8|361.5|363.3|362.3|362.8|361.3|46
1605081600000|2020-11-11 08:00:00|363|361.8|364.3|363|364.3|363|362.8|361.8|86
1605081900000|2020-11-11 08:05:00|364|362.8|364|362.8|364.3|363|363.8|362.5|87
1605082200000|2020-11-11 08:10:00|363.8|362.5|364.5|363.3|364.5|363.3|363.8|362.5|27
1605082500000|2020-11-11 08:15:00|364.8|363.5|364.5|363.3|365.3|364|364.3|362.8|48
1605082800000|2020-11-11 08:20:00|364.3|363|363.8|362.5|364.3|363.3|363.8|362.5|41
1605083100000|2020-11-11 08:25:00|364|362.8|363.5|362.3|364|362.8|363.3|361.8|112
1605083400000|2020-11-11 08:30:00|363.8|362|363.8|362.3|364|362.8|362.8|361.3|132
1605083700000|2020-11-11 08:35:00|363.5|362.5|363|361.8|363.8|362.5|362.5|361.3|173
1605084000000|2020-11-11 08:40:00|362.5|361.3|363.5|362|363.5|362.3|362.5|361|154
1605084300000|2020-11-11 08:45:00|363.3|362.3|363.5|362.3|363.8|362.5|362.5|361.3|80
1605084600000|2020-11-11 08:50:00|363.3|362|363|361.5|363.5|362.3|362.5|361.3|51
1605084900000|2020-11-11 08:55:00|362.8|361.3|363.5|362.3|364|362.8|362.5|361.3|100
1605085200000|2020-11-11 09:00:00|363.8|362.5|364.3|363|365.3|364|363.8|362.5|69
1605085500000|2020-11-11 09:05:00|364.5|363.3|364.8|363.3|365|363.8|364.5|363.3|12
1605085800000|2020-11-11 09:10:00|364.5|363.5|363.3|361.8|364.8|363.5|363|361.8|19
1605086100000|2020-11-11 09:15:00|363|362|364|362.8|364.3|363|363|361.5|13
1605086400000|2020-11-11 09:20:00|364.3|363|365.3|363.8|365.3|364|364|362.8|56
1605086700000|2020-11-11 09:25:00|365|363.5|365|363.8|365.3|364|364.8|363.5|27
1605087000000|2020-11-11 09:30:00|365.3|364|365.8|364.3|366|364.8|365|364|30
1605087300000|2020-11-11 09:35:00|366|364.5|366.5|365|366.5|365.3|365.8|364.5|199
1605087600000|2020-11-11 09:40:00|366.8|365.3|367|365.8|367.3|366|366.3|365|1
1605087900000|2020-11-11 09:45:00|367.3|365.5|367.5|366.3|367.8|366.5|367|365.5|36
1605088200000|2020-11-11 09:50:00|367.8|366.5|367|365.5|368|366.8|366.8|365.5|58
1605088500000|2020-11-11 09:55:00|367.3|365.8|366.8|365.5|367.3|366|366.8|365.3|67
1605088800000|2020-11-11 10:00:00|367|365.8|366.8|365.3|367|365.8|366.3|365|69
1605089100000|2020-11-11 10:05:00|366.5|365.5|367|365.8|367|365.8|366.5|365|29
1605089400000|2020-11-11 10:10:00|367.3|365.5|367.3|366|367.5|366.3|366.8|365.5|85
1605089700000|2020-11-11 10:15:00|367.5|366.3|367.5|366.3|368|366.8|367.3|366|19
1605090000000|2020-11-11 10:20:00|367.8|366.5|368|366.8|368.3|367|367.5|366|64
1605090300000|2020-11-11 10:25:00|367.8|366.5|368.3|367|368.5|367|367.5|366.3|90
1605090600000|2020-11-11 10:30:00|368.5|367.3|368|366.8|369|367.8|368|366.8|127
1605090900000|2020-11-11 10:35:00|367.8|366.5|368|366.8|368.3|367|367.5|366|687
1605091200000|2020-11-11 10:40:00|368.3|367|369|367.5|369|367.5|368|366.8|739
1605091500000|2020-11-11 10:45:00|368.8|367.8|369|367.5|369.3|367.8|368.3|367|20
1605091800000|2020-11-11 10:50:00|369.3|367.8|368.5|367.3|369.3|368|368.5|367|604
1605092100000|2020-11-11 10:55:00|368.8|367.5|368.8|367.5|368.8|367.5|368.5|367.3|262
1605092400000|2020-11-11 11:00:00|368.5|367.3|370|368.8|370|368.8|368.5|367.3|27
1605092700000|2020-11-11 11:05:00|369.8|368.5|369.5|368|370|368.5|369.3|368|93
1605093000000|2020-11-11 11:10:00|369.8|368.3|367.8|366.3|369.8|368.3|367.8|366.3|45
1605093300000|2020-11-11 11:15:00|368|366.5|367|365.8|368.3|366.8|367|365.8|167
1605093600000|2020-11-11 11:20:00|367.3|366|366.8|365.3|367.3|366|365.8|364.5|69
1605093900000|2020-11-11 11:25:00|366.5|365.5|366.5|365|366.8|365.5|365.8|364.5|63
1605094200000|2020-11-11 11:30:00|366.3|365.3|367|365.5|367.3|366|366.3|365.3|12
1605094500000|2020-11-11 11:35:00|366.8|365.8|367|365.8|367.3|366|366.8|365.3|10
1605094800000|2020-11-11 11:40:00|366.8|365.5|367.3|366|367.3|366|366.5|365.3|7
1605095100000|2020-11-11 11:45:00|367.5|366.3|367|365.8|367.5|366.3|366.8|365.5|8
1605095400000|2020-11-11 11:50:00|366.8|365.5|366.8|365.5|367.5|366|366.8|365.3|21
1605095700000|2020-11-11 11:55:00|366.5|365.3|366.3|365|366.8|365.5|366|364.8|46
1605096000000|2020-11-11 12:00:00|366|364.8|365.5|364.3|366.5|365|365.5|364.3|13
1605096300000|2020-11-11 12:05:00|365.3|364|365|363.5|366|364.5|364.8|363.5|334
1605096600000|2020-11-11 12:10:00|364.8|363.8|364.8|363.5|365.8|364.5|364.8|363.5|25
1605096900000|2020-11-11 12:15:00|364.5|363.3|365.5|364.3|365.5|364.3|364.5|363.3|41
1605097200000|2020-11-11 12:20:00|365.8|364.5|365.5|364|366.3|365|365.3|364|24
1605097500000|2020-11-11 12:25:00|365.8|364.3|365.3|363.8|365.8|364.3|364.8|363.5|17
1605097800000|2020-11-11 12:30:00|365|364|364.5|363|365.3|364|364.3|363|83
1605098100000|2020-11-11 12:35:00|364.3|363.3|364.8|363.5|365.5|364.3|364.3|363|1524
1605098400000|2020-11-11 12:40:00|365|363.8|364.8|363.5|365.5|364.3|364.8|363.5|19
1605098700000|2020-11-11 12:45:00|364.5|363.3|365.5|364.3|365.8|364.3|364.5|363.3|66
1605099000000|2020-11-11 12:50:00|365.8|364.5|366|364.8|366.3|365|365.5|364.3|51
1605099300000|2020-11-11 12:55:00|365.8|364.5|365|363.8|366|364.8|365|363.8|47
1605099600000|2020-11-11 13:00:00|364.8|363.5|364.3|363|365|363.8|364.3|363|29
1605099900000|2020-11-11 13:05:00|364.5|362.8|365|363.8|365.3|363.8|364|362.8|69
1605100200000|2020-11-11 13:10:00|364.8|363.5|365.5|364.3|365.5|364.3|364.8|363.5|28
1605100500000|2020-11-11 13:15:00|365.3|364|364.8|363.3|365.5|364.3|364.8|363.3|41
1605100800000|2020-11-11 13:20:00|364.5|363.5|364.3|363|365|363.8|364|362.8|91
1605101100000|2020-11-11 13:25:00|364.5|363.3|363.5|362|364.5|363.3|362.8|361.5|133
1605101400000|2020-11-11 13:30:00|363.8|362.3|363.8|362.5|364.3|362.8|363.3|362|23
1605101700000|2020-11-11 13:35:00|364|362.3|363.8|362.3|364|362.5|363|361.5|11
1605102000000|2020-11-11 13:40:00|364|362.5|364.5|363.3|364.5|363.3|363.8|362.3|81
1605102300000|2020-11-11 13:45:00|364.3|363|364.8|363.5|364.8|363.5|364.3|362.8|27
1605102600000|2020-11-11 13:50:00|365|363.8|364.5|363|365|363.8|364.3|363|22
1605102900000|2020-11-11 13:55:00|364.3|363.3|363.8|362.3|364.5|363.3|363.3|362|56
1605103200000|2020-11-11 14:00:00|364|362.5|365|363.8|365.8|364.5|363.8|362.5|84
1605103500000|2020-11-11 14:05:00|365.3|364|365.3|364|366|364.8|365|363.8|12
1605103800000|2020-11-11 14:10:00|365.5|364.3|366|364.5|366|364.8|365.3|364|38
1605104100000|2020-11-11 14:15:00|365.8|364.8|365.8|364.5|366.3|365|365.5|364|38
1605104400000|2020-11-11 14:20:00|366|364.8|365.8|364.5|366.3|365|365.3|364|11
1605104700000|2020-11-11 14:25:00|366|364.3|365.8|364.3|366.5|365|365.5|364.3|23
1605105000000|2020-11-11 14:30:00|366|364.5|365.5|364.3|366.3|364.8|365|363.8|27
1605105300000|2020-11-11 14:35:00|365.8|364.5|365.5|364.3|366|364.5|365|363.8|20
1605105600000|2020-11-11 14:40:00|365.8|364.5|365.5|364.3|365.8|364.5|364.8|363.3|75
1605105900000|2020-11-11 14:45:00|365.8|364.5|364.3|362.8|365.8|364.5|364|362.8|91
1605106200000|2020-11-11 14:50:00|364.5|363|364.8|363.5|365|363.5|363.8|362.5|69
1605106500000|2020-11-11 14:55:00|365|363.8|363.8|362.3|365|363.8|363.8|362.3|12
1605106800000|2020-11-11 15:00:00|364|362.5|364|362.8|364.3|363|363.5|362|15
1605107100000|2020-11-11 15:05:00|364.3|363|363.3|362|364.3|363|363|361.5|65
1605107400000|2020-11-11 15:10:00|363.5|361.8|363.8|362.5|363.8|362.5|363|361.5|30
1605107700000|2020-11-11 15:15:00|364|362.3|363.8|362.3|364|362.5|363|361.8|455
1605108000000|2020-11-11 15:20:00|363.5|362|363.3|361.8|364|362.8|363.3|361.8|510
1605108300000|2020-11-11 15:25:00|363.5|362|363.5|362.3|363.8|362.5|363.3|361.8|781
1605108600000|2020-11-11 15:30:00|363.8|362.5|363.8|362.3|364|362.8|363|361.8|448
1605108900000|2020-11-11 15:35:00|363.5|362.5|363.5|362.3|364|362.8|363.5|362|21
1605109200000|2020-11-11 15:40:00|363.8|362.5|361.8|360.5|363.8|362.5|361.8|360.5|45
1605109500000|2020-11-11 15:45:00|362|360.8|361.3|360|362|360.8|360.5|359|93
1605109800000|2020-11-11 15:50:00|361.5|359.8|361.3|359.8|361.5|360.3|360.8|359.3|16
1605110100000|2020-11-11 15:55:00|361.5|360|360|358.8|361.5|360|360|358.8|522
1605110400000|2020-11-11 16:00:00|360.3|359|360|358.8|360.5|359.3|359.5|358.3|205
1605110700000|2020-11-11 16:05:00|360.3|359|360.3|359|360.8|359.3|359.8|358.5|19
1605111000000|2020-11-11 16:10:00|360.5|358.8|361|359.8|361.3|359.8|360.3|358.8|13
1605111300000|2020-11-11 16:15:00|361.3|359.5|360|358.5|361.5|360|360|358.5|456
1605111600000|2020-11-11 16:20:00|359.8|358.8|359|357.8|359.8|358.8|359|357.5|302
1605111900000|2020-11-11 16:25:00|359.3|357.5|359.3|358|360|358.5|358.8|357.5|697
1607434800000|2020-12-08 13:40:00|403.5|402.3|403.3|402|403.8|402.3|403.3|402|27
1607435100000|2020-12-08 13:45:00|403.5|402.3|403.3|402|403.8|402.5|403.3|402|267
1607435400000|2020-12-08 13:50:00|403.5|402.3|403.3|402|403.5|402.3|403.3|402|293
1607435700000|2020-12-08 13:55:00|403.5|402.3|403.5|402.3|403.8|402.5|403.3|402|330
1607436000000|2020-12-08 14:00:00|403.8|402.5|403.5|402.3|404.3|403|402.8|401.5|449
1607436300000|2020-12-08 14:05:00|403.3|402|403.3|402|403.5|402.3|403|401.8|152
1607436600000|2020-12-08 14:10:00|403.5|402.3|403.3|402|403.5|402.3|403|401.8|298
1607436900000|2020-12-08 14:15:00|403.5|402.3|402.5|401.3|403.5|402.3|402.5|401.3|502
1607437200000|2020-12-08 14:20:00|402.8|401|403|401.5|403|401.8|402.5|401|652
1607437500000|2020-12-08 14:25:00|403.3|401.8|403.5|402.3|403.5|402.3|403|401.5|214
1607437800000|2020-12-08 14:30:00|403.3|402|404|402.8|404.3|403|403.3|402|475
1607438100000|2020-12-08 14:35:00|404.3|403|405|403.8|405.3|404|404.3|402.8|7738
1607438400000|2020-12-08 14:40:00|405.3|404|405.5|404.3|405.5|404.3|405|403.8|2513
1607438700000|2020-12-08 14:45:00|405.8|404.5|405|403.8|405.8|404.5|405|403.8|859
1607439000000|2020-12-08 14:50:00|404.8|403.5|402.8|401.3|405|403.8|402.3|401|1015
1607439300000|2020-12-08 14:55:00|402.5|401|402.3|401|402.8|401.5|402|400.8|698
1607439600000|2020-12-08 15:00:00|402|400.8|401.5|400.3|402.3|401|401.3|400|701
1607439900000|2020-12-08 15:05:00|401.8|400.5|402.8|401.5|402.8|401.5|401.3|400|1424
1607440200000|2020-12-08 15:10:00|403|401.8|403.5|402.3|403.8|402.5|402.8|401.8|210
1607440500000|2020-12-08 15:15:00|403.8|402.5|403.5|402.3|404|402.8|403.3|402|443
1607440800000|2020-12-08 15:20:00|403.8|402.5|403.8|402.5|404|402.8|403.3|402|147
1607441100000|2020-12-08 15:25:00|403.5|402.3|404.3|403|404.3|403|403.5|402.3|201
1607441400000|2020-12-08 15:30:00|404.5|403.3|404.5|403.3|405.3|404|404.5|403.3|500
1607441700000|2020-12-08 15:35:00|404.8|403.5|404.5|403.3|405|403.8|404.3|403|258
1607442000000|2020-12-08 15:40:00|404.3|403|404.5|403.3|405|403.8|404.3|403|179
1607442300000|2020-12-08 15:45:00|404.3|403|403.5|402.3|404.3|403|403.3|402|395
1607442600000|2020-12-08 15:50:00|403.3|402|404.3|402.8|404.3|403|403.3|402|262
1607442900000|2020-12-08 15:55:00|404|403|404.5|403.3|404.5|403.3|403.8|402.5|510
1607443200000|2020-12-08 16:00:00|404.3|403|405.8|404.5|405.8|404.5|404.3|403|811
1607443500000|2020-12-08 16:05:00|406|404.8|406|404.8|406.3|405|405.8|404.5|265
1607443800000|2020-12-08 16:10:00|406.3|405|406.3|404.8|406.5|405|406|404.8|371
1607444100000|2020-12-08 16:15:00|406|404.5|405.8|404.5|406.3|404.8|405.5|404.3|406
1607444400000|2020-12-08 16:20:00|405.5|404.3|404.5|403.3|405.8|404.5|404.5|403.3|1928
1607444700000|2020-12-08 16:25:00|404.3|403|405.8|404.5|405.8|404.5|404|402.8|3595
1607445000000|2020-12-08 16:30:00|406|404.8|406.3|405|406.5|405.3|405.5|404.3|981
1607445300000|2020-12-08 16:35:00|406.5|404.8|405.3|404|406.5|404.8|405.3|404|1237
1607445600000|2020-12-08 16:40:00|405|403.8|404.5|403.3|405|403.8|404.5|403.3|304
1607445900000|2020-12-08 16:45:00|404.8|403.5|404.8|403.5|404.8|403.5|404.5|403.3|720
1607446200000|2020-12-08 16:50:00|404.5|403.3|404.5|403.3|404.8|403.5|404.5|403.3|175
1607446500000|2020-12-08 16:55:00|404.3|403|404.5|403.3|404.5|403.3|404.3|403|257
1607446800000|2020-12-08 17:00:00|404.3|403|404.5|403.3|404.8|403.5|404.3|403|190
1607447100000|2020-12-08 17:05:00|404.8|403.5|405|403.8|405.3|404|404.5|403.3|161
1607447400000|2020-12-08 17:10:00|404.8|403.5|404.8|403.3|405|403.8|404.5|403.3|64
1607447700000|2020-12-08 17:15:00|404.5|403.5|405.3|404|405.8|404.5|404.5|403.5|493
1607448000000|2020-12-08 17:20:00|405.5|404.3|405.8|404.5|406|404.8|405.3|404|226
1607448300000|2020-12-08 17:25:00|406|404.8|405.8|404.5|406|404.8|405.5|404.3|198
1607448600000|2020-12-08 17:30:00|405.5|404.3|405.5|404.3|405.5|404.5|405.5|404.3|87
1607448900000|2020-12-08 17:35:00|405.8|404.5|405.3|404|405.8|404.5|405.3|404|154
1607449200000|2020-12-08 17:40:00|405.5|404.3|405.5|404.3|405.5|404.3|405.3|404|69
1607449500000|2020-12-08 17:45:00|405.8|404.5|405.8|404.5|406|404.8|405.8|404.5|309
1607449800000|2020-12-08 17:50:00|406|404.8|405.8|404.5|406|404.8|405.8|404.5|170
1607450100000|2020-12-08 17:55:00|406|404.8|405.5|404|406|404.8|405.3|404|106
1607450400000|2020-12-08 18:00:00|405.3|404.3|405.3|404|405.3|404.3|405|403.8|28
1607450700000|2020-12-08 18:05:00|405|403.8|405|403.8|405.3|404|405|403.8|227
1607451000000|2020-12-08 18:10:00|405.3|404|405|403.8|405.3|404|405|403.8|28
1607451300000|2020-12-08 18:15:00|405.3|404|405.3|404|405.3|404|405|403.8|38
1607451600000|2020-12-08 18:20:00|405|403.8|405.3|404|405.3|404|405|403.8|114
1607451900000|2020-12-08 18:25:00|405.5|404.3|405.5|404.3|405.5|404.3|405.3|404|127
1607452200000|2020-12-08 18:30:00|405.3|404|405.5|404.3|405.5|404.3|405.3|404|133
1607452500000|2020-12-08 18:35:00|405.3|404|405.3|404|405.5|404.3|405|403.8|556
1607452800000|2020-12-08 18:40:00|405|403.8|405|403.8|405.5|404|405|403.8|93
1607453100000|2020-12-08 18:45:00|405.3|404|404.8|403.5|405.3|404|404.8|403.5|72
1607453400000|2020-12-08 18:50:00|404.5|403.3|404.8|403.5|405|403.8|404.5|403.3|100
1607453700000|2020-12-08 18:55:00|405|403.8|404.8|403.5|405|403.8|404.8|403.5|42
1607454000000|2020-12-08 19:00:00|405|403.8|404.8|403.5|405|403.8|404.8|403.5|187
1607454300000|2020-12-08 19:05:00|405|403.3|405|403.8|405|403.8|404.5|403.3|48
1607454600000|2020-12-08 19:10:00|404.8|403.5|405.5|404.3|405.5|404.3|404.8|403.5|94
1607454900000|2020-12-08 19:15:00|405.3|404|405.5|404.3|405.5|404.3|405.3|404|110
1607455200000|2020-12-08 19:20:00|405.3|404|405.5|404.3|405.5|404.3|405|403.8|300
1607455500000|2020-12-08 19:25:00|405.3|404|405.3|404|405.5|404.3|405|403.8|730
1607455800000|2020-12-08 19:30:00|405.5|404.3|405.3|404|405.5|404.3|405.3|404|479
1607456100000|2020-12-08 19:35:00|405|403.8|405.3|404|405.5|404.3|405|403.8|198
1607456400000|2020-12-08 19:40:00|405.5|404.3|405.5|404.3|405.5|404.3|405.3|404|194
1607456700000|2020-12-08 19:45:00|405.3|404|405.3|404|405.3|404|405.3|404|213
1607457000000|2020-12-08 19:50:00|||||||||5
1607457300000|2020-12-08 19:55:00|405|403.8|404.8|403.5|405|403.8|404.8|403.5|146
1607457600000|2020-12-08 20:00:00|405|403.8|404.8|403.5|405|403.8|404.8|403.5|185
1607457900000|2020-12-08 20:05:00|404.5|403.3|404.5|403.3|404.8|403.5|404.5|403.3|56
1607458200000|2020-12-08 20:10:00|404.8|403.5|404.8|403.5|404.8|403.5|404.8|403.5|52
1607458500000|2020-12-08 20:15:00|405|403.8|405.3|403.8|405.3|404|405|403.8|145
1607458800000|2020-12-08 20:20:00|405|404|405.3|404|405.3|404|405|403.8|24
1607459100000|2020-12-08 20:25:00|405|403.8|405.3|404|405.3|404|405|403.8|15
1607459400000|2020-12-08 20:30:00|||||||||5
1607459700000|2020-12-08 20:35:00|405.5|404.3|405.3|404|405.5|404.3|405.3|404|33
1607460000000|2020-12-08 20:40:00|405.5|404.3|405.3|404|405.5|404.3|405.3|404|21
1607460300000|2020-12-08 20:45:00||403.8||404||404||403.8|12
1607460600000|2020-12-08 20:50:00|||||||||22
1607460900000|2020-12-08 20:55:00|405.5|404.3|405.5|404.3|405.5|404.3|405.3|404|96
1607461200000|2020-12-08 21:00:00|405.3|404|405.3|404|405.5|404.3|405.3|404|10
1607461500000|2020-12-08 21:05:00|||||||||5
1607461800000|2020-12-08 21:10:00|405|403.8|405.3|404|405.3|404|405|403.8|42
1607462100000|2020-12-08 21:15:00||403.8||404||404||403.8|5
1607462400000|2020-12-08 21:20:00|||||||||23
1607462700000|2020-12-08 21:25:00|405|403.8|405.3|403.8|405.3|404|405|403.8|81
1607463000000|2020-12-08 21:30:00|404.3|404|404.5|403.3|404.8|404|403.5|402.3|250
1607463300000|2020-12-08 21:35:00|404.8|403|404.5|403.3|404.8|403.3|404.3|403|1589
1607463600000|2020-12-08 21:40:00|404.3|403|404.3|403|404.5|403.3|404|402.8|303
1607463900000|2020-12-08 21:45:00|404.5|403.3|405|403.8|405.3|404|404.5|403.3|166
1607464200000|2020-12-08 21:50:00|404.8|403.5|404.8|403.5|405|403.8|404.8|403.3|40
1607464500000|2020-12-08 21:55:00|404.5|403.3|405|403.5|405|403.5|404.5|403.3|58
1607464800000|2020-12-08 22:00:00|405.3|403.8|404.8|403.5|405.3|403.8|404.8|403.5|0
1607465100000|2020-12-08 22:05:00|405||405||405||405||0
1607465400000|2020-12-08 22:10:00|404.8|403.3|405|403.3|405|403.3|404.5|403.3|4
1607466900000|2020-12-08 22:35:00|405.3||405.3||405.3||405.3||0
1607467800000|2020-12-08 22:50:00|405|403.5|405.5|403.5|405.5|403.5|405|403.5|0
1607468100000|2020-12-08 22:55:00|405.3||405.3||405.3||405.3||0
1607479200000|2020-12-09 02:00:00|404.3|402.8|404.3|403|404.3|403|404|402.8|23
1607479500000|2020-12-09 02:05:00|404.5|403.3|404|402.8|404.5|403.3|404|402.8|24
1607479800000|2020-12-09 02:10:00|404.3|403|404.3|403|404.3|403|404|402.8|10
1607480100000|2020-12-09 02:15:00|404.5||404.3||404.5||404.3||1
1607480400000|2020-12-09 02:20:00|404.5||404.3||404.5||404.3||33
1607480700000|2020-12-09 02:25:00|404.5|403.3|404.3|403|404.5|403.3|404.3|403|2
1607481000000|2020-12-09 02:30:00|404.5|403.3|404.5|403.3|404.5|403.3|404.3|403|32
1607481300000|2020-12-09 02:35:00|404.3|403|404.5|403.3|404.5|403.3|404|402.8|14
1607481600000|2020-12-09 02:40:00|404.3|403|404.5|403.3|404.5|403.3|404.3|403|4
1607481900000|2020-12-09 02:45:00|404.3|403|404.5|403.3|404.5|403.3|404.3|403|43
1607482200000|2020-12-09 02:50:00|404.3|403|404.5|403.3|404.5|403.3|404.3|403|8
1607482500000|2020-12-09 02:55:00|||||||||3
1607482800000|2020-12-09 03:00:00|404.3|403|404|402.8|404.5|403.3|403.8|402.5|9
1607483100000|2020-12-09 03:05:00|403.8|402.5|403.8|402.5|404|402.8|403.5|402.3|41
1607483400000|2020-12-09 03:10:00|404|402.3|403.8|402.5|404|402.8|403.8|402.3|26
1607483700000|2020-12-09 03:15:00||402.3||402.5||402.5||402.3|24
1607484000000|2020-12-09 03:20:00|404|402.8|403.5|402.3|404|402.8|403.5|402.3|32
1607484300000|2020-12-09 03:25:00|403.8|402|403.3|402|403.8|402|403.3|401.8|22
1607484600000|2020-12-09 03:30:00|403.5|402.3|403.8|402.5|403.8|402.5|403.3|402.3|9
1607484900000|2020-12-09 03:35:00|||||||||2
1607485200000|2020-12-09 03:40:00|403.5|402.3|403.5|402.3|403.8|402.3|403.5|402.3|6
1607485500000|2020-12-09 03:45:00|403.8|402.5|403.8|402.3|403.8|402.5|403.5|402.3|619
1607485800000|2020-12-09 03:50:00|403.5|402.5|403.5|402.3|403.8|402.5|403.5|402.3|5
1607486100000|2020-12-09 03:55:00|403.8||403.5||403.8||403.5||19
1607486400000|2020-12-09 04:00:00|403.8|402.5|403.8|402.5|403.8|402.5|403.5|402.5|11
1607486700000|2020-12-09 04:05:00|403.5|402.3|403.8|402.5|403.8|402.5|403.5|402.3|75
1607487000000|2020-12-09 04:10:00|404|402.8|404|402.8|404|402.8|403.8|402.5|15
1607487300000|2020-12-09 04:15:00|404.3|402.5|403.8|402.5|404.3|402.8|403.8|402.5|25
1607487600000|2020-12-09 04:20:00|404|402.8|404|402.8|404|402.8|403.8|402.5|4
1607487900000|2020-12-09 04:25:00|404.3|403|404.5|403.3|404.5|403.3|404|402.8|29
1607488200000|2020-12-09 04:30:00|404.3|403|404.3|402.8|404.3|403|404.3|402.8|9
1607488500000|2020-12-09 04:35:00||403||403||403||403|39
1607488800000|2020-12-09 04:40:00|404|402.8|404.3|402.8|404.3|402.8|404|402.8|13
1607489100000|2020-12-09 04:45:00|404||404||404.3||404||2
1607489400000|2020-12-09 04:50:00|||||||||302
1607489700000|2020-12-09 04:55:00|404.3|403|404.3|403|404.3|403|404.3|403|1
1607490000000|2020-12-09 05:00:00|404.5|403.3|404.5|403.3|404.5|403.3|404.3|403|24
1607490300000|2020-12-09 05:05:00|404.3|403|404.3|403|404.5|403.3|404.3|403|7
1607490600000|2020-12-09 05:10:00|404.5|402.8|404.3|403|404.5|403|404.3|402.8|5
1607490900000|2020-12-09 05:15:00||402.8||403||403||402.8|0
1607491200000|2020-12-09 05:20:00|404|402.8|404|402.8|404.3|402.8|404|402.8|15
1607491800000|2020-12-09 05:30:00|404.3|403|404.3|403|404.5|403|404.3|403|20
1607492100000|2020-12-09 05:35:00|404.5||404.3||404.5||404.3||160
1607492400000|2020-12-09 05:40:00|404|402.8|404.3|402.8|404.3|403|404|402.8|10
1607492700000|2020-12-09 05:45:00|404|403|404.3|403|404.3|403|404|402.8|2
1607493000000|2020-12-09 05:50:00|404|402.8|404.3|403|404.3|403|404|402.8|3
1607493300000|2020-12-09 05:55:00|||||||||1
1607493600000|2020-12-09 06:00:00|404|402.8|404|402.8|404.3|403|404|402.8|79
1607493900000|2020-12-09 06:05:00|403.8|402.5|404|402.8|404.3|402.8|403.8|402.5|45
1607494200000|2020-12-09 06:10:00|403.8|402.5|403.8|402.5|404|402.5|403.8|402.5|158
1607494500000|2020-12-09 06:15:00|403.5|402.3|403.3|402|403.5|402.3|403|401.8|59
1607494800000|2020-12-09 06:20:00|403.5|401.8|403.3|402|403.5|402|403|401.8|40
1607495100000|2020-12-09 06:25:00|403|401.8|403|401.8|403.3|402|403|401.8|20
1607495400000|2020-12-09 06:30:00|402.8|401.5|403|401.8|403.3|401.8|402.8|401.5|5
1607495700000|2020-12-09 06:35:00|403.3|402|403|401.8|403.3|402|403|401.8|11
1607496000000|2020-12-09 06:40:00|403.3|402|403.3|402|403.3|402|403|401.8|156
1607496300000|2020-12-09 06:45:00|403.5|402.3|403.8|402.3|403.8|402.5|403.5|402.3|232
1607496600000|2020-12-09 06:50:00|404|402.5|405|403.5|405|403.8|403.8|402.5|41
1607496900000|2020-12-09 06:55:00|404.8|403.3|405|403.8|405|403.8|404.8|403.3|31
1607497200000|2020-12-09 07:00:00|405.3|404|405.5|404.3|406|404.5|405.3|404|293
1607497500000|2020-12-09 07:05:00|405.3|404|405|403.8|405.3|404|405|403.8|98
1607497800000|2020-12-09 07:10:00|405.3|404|405.3|404|405.5|404|405|403.8|293
1607498100000|2020-12-09 07:15:00|405|403.8|404.5|403.3|405.3|404|404.5|403.3|159
1607498400000|2020-12-09 07:20:00|404.8|403.5|404.8|403.5|405|403.8|404.5|403.3|176
1607498700000|2020-12-09 07:25:00|404.5|403.3|405|403.8|405.3|404|404.5|403.3|199
1607499000000|2020-12-09 07:30:00|405.3|404|405.8|404.5|405.8|404.5|405|404|185
1607499300000|2020-12-09 07:35:00|405.5|404.3|405.5|404.3|406|404.8|405.5|404.3|116
1607499600000|2020-12-09 07:40:00|405.3|404|405.3|404|405.5|404.3|405|403.8|99
1607499900000|2020-12-09 07:45:00|405|403.8|405.5|404.3|405.8|404.5|405|403.8|120
1607500200000|2020-12-09 07:50:00|405.3|404|405.3|404|405.5|404.3|405|403.8|170
1607500500000|2020-12-09 07:55:00|405.5|403.8|405.3|404|405.5|404.3|405.3|403.8|54
1607500800000|2020-12-09 08:00:00|405.5|404.3|406.5|405.3|406.8|405.5|405.3|404|782
1607501100000|2020-12-09 08:05:00|406.8|405.5|406.8|405.5|407|405.5|406.3|405|331
1607501400000|2020-12-09 08:10:00|407|405.8|408|406.8|408.3|407|406.8|405.5|495
1607501700000|2020-12-09 08:15:00|408.3|407|409|407.5|409.5|408.3|408.3|407|939
1607502000000|2020-12-09 08:20:00|409.3|407.8|409.3|408|409.3|408|408.8|407.5|318
1607502300000|2020-12-09 08:25:00|409.5|408.3|409.3|408|409.5|408.3|409|407.8|1607
1607502600000|2020-12-09 08:30:00|409|407.8|409|407.8|409.3|408|408.5|407.3|1553
1607502900000|2020-12-09 08:35:00|409.3|408|408.8|407.5|409.3|408|408.8|407.5|1604
1607503200000|2020-12-09 08:40:00|409|407.8|409|407.8|409|407.8|408.8|407.5|523
1607503500000|2020-12-09 08:45:00|409.3|408|409.8|408.5|409.8|408.5|409.3|408|8073
1607503800000|2020-12-09 08:50:00|410|408.8|409.5|408.3|410|408.8|409.5|408.3|1902
1607504100000|2020-12-09 08:55:00|409.8|408.5|409.3|408|409.8|408.5|409|407.8|576
1607504400000|2020-12-09 09:00:00|409|407.8|409.3|408|409.5|408.3|409|407.8|544
1607504700000|2020-12-09 09:05:00|409.5|408.3|408.5|407.3|409.5|408.3|408.3|407|335
1607505000000|2020-12-09 09:10:00|408.3|407|409|407.8|409|407.8|408.3|407|494
1607505300000|2020-12-09 09:15:00|408.8|407.5|409.3|408|409.3|408|408.8|407.5|333
1607505600000|2020-12-09 09:20:00|409|407.8|408.3|407|409|407.8|408.3|407|335
1607505900000|2020-12-09 09:25:00|408.5|407.3|408.5|407.3|408.5|407.3|408.3|407|358
1607506200000|2020-12-09 09:30:00|408.3|407|409|407.8|409|407.8|408.3|407|247
1607506500000|2020-12-09 09:35:00|409.3|408|408.8|407.5|409.3|408|408.8|407.5|574
1607506800000|2020-12-09 09:40:00|409|407.8|409.5|408.3|409.5|408.3|409|407.8|485
1607507100000|2020-12-09 09:45:00|409.8|408.5|409.3|408|409.8|408.5|409.3|408|283
1607507400000|2020-12-09 09:50:00|409.5|408.3|409.3|408|409.5|408.3|409.3|408|306
1607507700000|2020-12-09 09:55:00|409|407.8|409|407.8|409.3|408|408.8|407.5|249
1607508000000|2020-12-09 10:00:00|409.3|408|408.8|407.5|409.3|408|408.8|407.5|196
1607508300000|2020-12-09 10:05:00|409|407.8|409|407.8|409|407.8|408.8|407.5|272
1607508600000|2020-12-09 10:10:00|408.8|407.5|408.8|407.5|408.8|407.5|408.3|407|1303
1607508900000|2020-12-09 10:15:00|408.5|407.3|408.5|407.3|409|407.8|408.3|407|991
1607509200000|2020-12-09 10:20:00|408.3|407|408.5|407.3|408.8|407.5|408.3|407|443
1607509500000|2020-12-09 10:25:00|408.3|407|408.3|407|408.5|407.3|408.3|407|262
1607509800000|2020-12-09 10:30:00|408.5|407.3|408.5|407.3|408.5|407.3|408.3|407|116
1607510100000|2020-12-09 10:35:00|408.3|407|408|406.8|408.3|407|408|406.8|206
1607510400000|2020-12-09 10:40:00|408.3|406.5|407.3|406|408.3|406.8|407.3|406|229
1607510700000|2020-12-09 10:45:00|407|405.8|406.8|405.5|407.3|406|406.8|405.5|432
1607511000000|2020-12-09 10:50:00|407|405.8|406.8|405.3|407|405.8|406.5|405.3|211
1607511300000|2020-12-09 10:55:00|406.5|405.5|406.3|404.8|406.8|405.5|406|404.5|393
1607511600000|2020-12-09 11:00:00|406|404.5|405|403.8|406|404.8|404.5|403.3|690
1607511900000|2020-12-09 11:05:00|405.3|404|405.3|404|405.5|404.3|405|403.8|343
1607512200000|2020-12-09 11:10:00|405|403.8|405.3|404|405.5|404.3|405|403.8|290
1607512500000|2020-12-09 11:15:00|405|403.8|405|403.8|405.3|404|405|403.8|638
1607512800000|2020-12-09 11:20:00|405.3|404|405|403.8|405.3|404|405|403.8|346
1607513100000|2020-12-09 11:25:00|405.3|404|405|403.8|405.5|404.3|405|403.8|157
1607513400000|2020-12-09 11:30:00|405.3|404|405|403.8|405.3|404|404.8|403.5|188
1607513700000|2020-12-09 11:35:00|404.8|403.5|404.3|403|404.8|403.5|404|402.8|249
1607514000000|2020-12-09 11:40:00|404.5|403.3|404.3|403|404.8|403.3|404|402.8|281
1607514300000|2020-12-09 11:45:00|404.5|403.3|404.8|403.5|405|403.8|404.3|403|177
1607514600000|2020-12-09 11:50:00|404.5|403.3|405|403.8|405|403.8|404.5|403.3|130
1607514900000|2020-12-09 11:55:00|404.8|403.5|405|403.8|405.3|403.8|404.8|403.5|966
1607515200000|2020-12-09 12:00:00|405.3|404|405.3|404|405.3|404|405|403.8|159
1607515500000|2020-12-09 12:05:00|405.5|404.3|405.8|404.5|405.8|404.5|405.3|404.3|321
1607515800000|2020-12-09 12:10:00|406|404.8|406.3|405|406.3|405|405.8|404.5|131
1607516100000|2020-12-09 12:15:00|406.5|405.3|406.5|405.3|406.8|405.3|406.3|405|346
1607516400000|2020-12-09 12:20:00|406.3|405|405.8|404.5|406.5|405.3|405.8|404.5|82
1607516700000|2020-12-09 12:25:00|405.5|404.3|405.5|404.3|405.8|404.5|405.5|404.3|296
1607517000000|2020-12-09 12:30:00|405.3|404|405.5|404.3|405.8|404.5|405.3|404|164
1607517300000|2020-12-09 12:35:00|405.3|404|405.3|404|405.5|404.3|405|403.8|115
1607517600000|2020-12-09 12:40:00|405|403.8|405.3|404|405.5|404.3|405|403.8|95
1607517900000|2020-12-09 12:45:00|405.5|404.3|405.5|404.3|405.5|404.3|405.3|404|226
1607518200000|2020-12-09 12:50:00|405.3|404|405.3|404|405.8|404.5|405.3|404|139
1607518500000|2020-12-09 12:55:00|405.5|404.3|405.8|404.5|406|404.8|405.3|404|174
1607518800000|2020-12-09 13:00:00|405.5|404.3|405.8|404.5|406|404.8|405.5|404.3|164
1607519100000|2020-12-09 13:05:00|405.5|404.3|405.5|404.3|405.8|404.5|405.5|404|152
1607519400000|2020-12-09 13:10:00|405.8|404.5|406.3|405|406.3|405|405.8|404.5|191
1607519700000|2020-12-09 13:15:00|406|404.8|406.3|405|406.5|405.3|406|404.8|1628
1607520000000|2020-12-09 13:20:00|406.5|405.3|406.5|405.3|406.8|405.5|406.3|405|2277
1607520300000|2020-12-09 13:25:00|406.8|405.5|407|405.8|407|405.8|406.8|405.3|145
1607520600000|2020-12-09 13:30:00|407.3|406|406.8|405.5|407.3|406|406.8|405.5|420
1607520900000|2020-12-09 13:35:00|407|405.8|407|405.5|407|405.8|406.8|405.5|3897
1607521200000|2020-12-09 13:40:00|407.3|405.8|407.5|406.3|407.5|406.3|407|405.5|192
1607521500000|2020-12-09 13:45:00|407.3|406|407.5|406.3|407.5|406.3|407.3|406|753
1607521800000|2020-12-09 13:50:00|407.8|406.5|408.8|407.5|408.8|407.5|407.5|406.3|676
1607522100000|2020-12-09 13:55:00|409|407.8|408.5|407.3|409|407.8|408.3|407|715
1607522400000|2020-12-09 14:00:00|408.3|407|408.5|407.3|409.3|408|408.3|407|710
1607522700000|2020-12-09 14:05:00|408.8|407|408.3|407|408.8|407.5|408.3|407|308
1607523000000|2020-12-09 14:10:00|408.5|407.3|407.8|406.5|408.8|407.5|407.8|406.5|254
1607523300000|2020-12-09 14:15:00|408|406.8|407.5|406|408|406.8|407|405.8|993
1607523600000|2020-12-09 14:20:00|407.3|406.3|407.8|406.5|407.8|406.5|407.3|406|299
1607523900000|2020-12-09 14:25:00|407.5|406.3|408.3|407|408.3|407|407.5|406.3|1374
1607524200000|2020-12-09 14:30:00|408.5|407.3|407.8|406.5|409|407.8|407.8|406.5|844
1607524500000|2020-12-09 14:35:00|407.5|406.3|408.8|407.5|408.8|407.5|407.3|406|452
1607524800000|2020-12-09 14:40:00|409|407.8|409.5|408.3|409.5|408.3|409|407.5|489
1607525100000|2020-12-09 14:45:00|409.8|408.5|408.5|407.3|409.8|408.5|408.5|407.3|1080
1607525400000|2020-12-09 14:50:00|408.3|407|409|407.8|409.3|408|408.3|407|505
1607525700000|2020-12-09 14:55:00|409.3|408|409.5|408.3|409.5|408.3|409|407.8|441
1607526000000|2020-12-09 15:00:00|409.8|408.5|409.5|408.3|410|408.8|409.3|408|416
1607526300000|2020-12-09 15:05:00|409.8|408.5|409.8|408.5|409.8|408.5|409.3|408|653
1607526600000|2020-12-09 15:10:00|409.5|408.3|409.3|408|410|408.8|409|407.8|325
1607526900000|2020-12-09 15:15:00|409.5|408.3|409.3|408|409.5|408.3|409.3|408|352
1607527200000|2020-12-09 15:20:00|409|407.8|409|407.8|409.3|408|408.5|407.3|485
1607527500000|2020-12-09 15:25:00|408.8|407.5|409.3|408|409.3|408|408.8|407.5|472
1607527800000|2020-12-09 15:30:00|407.3|405.8|403.8|402.5|407.3|405.8|403|401.5|3553
1607528100000|2020-12-09 15:35:00|404|402.8|403.5|402.3|404.3|403|401.5|400.3|2602
1607528400000|2020-12-09 15:40:00|403.8|402|403|401.8|403.8|402.3|402.5|401.3|1230
1607528700000|2020-12-09 15:45:00|402.8|401.5|403.3|402|403.3|402|402.5|401.3|546
1607529000000|2020-12-09 15:50:00|403|401.8|403.3|402|403.3|402|402|400.8|640
1607529300000|2020-12-09 15:55:00|403|401.8|403.5|402.3|403.5|402.3|402.8|401.5|505
1607529600000|2020-12-09 16:00:00|403.3|402|402|400.8|403.3|402|401.8|400.5|960
1607529900000|2020-12-09 16:05:00|401.8|400.5|402.5|401.3|402.8|401.5|400.8|399.5|1840
1607530200000|2020-12-09 16:10:00|402.8|401.5|403|401.8|403|401.8|402.5|401.3|8294
1607530500000|2020-12-09 16:15:00|402.8|401.5|402.3|401|404|402.8|402.3|401|1480
1607530800000|2020-12-09 16:20:00|402.5|401.3|402.8|401.5|403.5|402.3|402.3|401|1310
1607531100000|2020-12-09 16:25:00|403|401.8|402.8|401.5|403|401.8|401.8|400.5|5429
1607531400000|2020-12-09 16:30:00|402.5|401.3|401.8|400.5|403|401.8|401.5|400.3|3118
1607531700000|2020-12-09 16:35:00|401.5|400.3|402.3|401|402.5|401.3|401.3|400|1223
1607532000000|2020-12-09 16:40:00|402.5|401.3|402.3|401|402.5|401.3|402|400.8|814
1607532300000|2020-12-09 16:45:00|402.5|401.3|402.3|400.8|402.5|401.3|402|400.8|996
1607532600000|2020-12-09 16:50:00|402|401|402.3|401|402.3|401|401.8|400.5|566
1607532900000|2020-12-09 16:55:00|402.5|401.3|404.8|403.5|404.8|403.5|402.5|401.3|1393
1607533200000|2020-12-09 17:00:00|405|403.8|405.3|404|405.8|404.5|404.8|403.5|883
1607533500000|2020-12-09 17:05:00|405.5|404.3|405.8|404.5|406.5|405.3|405.5|404|633
1607533800000|2020-12-09 17:10:00|405.5|404.3|404.8|403.5|405.8|404.5|404.8|403.5|749
1607534100000|2020-12-09 17:15:00|405|403.8|404.8|403.5|405.3|404|404.8|403.5|339
1607534400000|2020-12-09 17:20:00|404.5|403.3|404|402.8|404.8|403.5|404|402.8|841
1607534700000|2020-12-09 17:25:00|403.8|402.5|403.8|402.5|404|402.8|403.5|402.3|648
1607535000000|2020-12-09 17:30:00|403.5|402.3|403.8|402.3|404|402.8|403.3|402|261
1607535300000|2020-12-09 17:35:00|404|402.5|403.5|402.3|404|402.8|403.5|402.3|260
1607535600000|2020-12-09 17:40:00|403.3|402|402.8|401.5|403.5|402.3|402.8|401.5|350
1607535900000|2020-12-09 17:45:00|403|401.8|402.3|401|403|401.8|402|400.8|304
1607536200000|2020-12-09 17:50:00|402|400.8|402|400.8|402.3|401|401.8|400.5|291
1607536500000|2020-12-09 17:55:00|402.3|401|402.8|401.5|402.8|401.5|402|400.8|158
1607536800000|2020-12-09 18:00:00|402.5|401.3|402.3|401|402.8|401.5|402.3|401|3067
1607537100000|2020-12-09 18:05:00|402.5|401.3|403.3|402|403.3|402|402.5|401.3|431
1607537400000|2020-12-09 18:10:00|403.5|401.8|404|402.8|404|402.8|403.3|401.8|284
1607537700000|2020-12-09 18:15:00|403.8|402.5|403.8|402.5|404|402.8|403.5|402.3|132
1607538000000|2020-12-09 18:20:00|404|402.3|403.5|402.3|404|402.8|403.5|402.3|160
1607538300000|2020-12-09 18:25:00|403.3|402|403.3|402|403.5|402.3|403|401.8|178
1607538600000|2020-12-09 18:30:00|403|401.8|402.5|401.3|403|401.8|402.5|401.3|225
1607538900000|2020-12-09 18:35:00|402.8|401|402.8|401.3|402.8|401.5|402.3|401|100
1607539200000|2020-12-09 18:40:00|402.5|401|402.3|401|402.5|401|402|400.8|1656
1607539500000|2020-12-09 18:45:00|402|400.8|402.3|401|402.8|401.5|402|400.8|127
1607539800000|2020-12-09 18:50:00|402|400.8|401.8|400.5|402|400.8|401.8|400.5|114
1607540100000|2020-12-09 18:55:00|402|400.8|402|400.8|402.3|401|401.8|400.5|138
1607540400000|2020-12-09 19:00:00|401.8|400.5|402.5|401.3|402.8|401.5|401.8|400.5|467
1607540700000|2020-12-09 19:05:00|402.3|401|403|401.8|403|401.8|402.3|401|181
1607541000000|2020-12-09 19:10:00|402.8|401.5|402.5|401.3|403.3|402|402.5|401.3|395
1607541300000|2020-12-09 19:15:00|402.3|401|402|400.8|402.3|401|401.5|400.3|451
1607541600000|2020-12-09 19:20:00|402.3|401|402|400.8|402.3|401|401.8|400.5|299
1607541900000|2020-12-09 19:25:00|401.8|400.5|402|400.8|402.8|401.5|401.8|400.5|783
1607542200000|2020-12-09 19:30:00|401.8|400.5|401.5|400.3|402.3|401|401.5|400.3|345
1607542500000|2020-12-09 19:35:00|401.8||401.8||401.8||401.8||777
1607542800000|2020-12-09 19:40:00|401.5|400.5|401.5|400.3|401.8|400.5|401.5|400.3|73
1607543100000|2020-12-09 19:45:00|401.8|400.5|401.8|400.5|401.8|400.5|401.5|400.3|237
1607543400000|2020-12-09 19:50:00|402|400.8|402|400.8|402|400.8|401.8|400.5|145
1607543700000|2020-12-09 19:55:00|401.8|400.5|402|400.8|402|400.8|401.8|400.5|46
1607544000000|2020-12-09 20:00:00|402.3|401|402|400.8|402.3|401|402|400.8|52
1607544300000|2020-12-09 20:05:00|402.3|401|402.3|401|402.5|401.3|402|400.8|347
1607544600000|2020-12-09 20:10:00|402.5|401.3|402.5|401.3|402.8|401.5|402.3|401|325
1607544900000|2020-12-09 20:15:00|402.3|401|402.5|401.3|402.8|401.5|402.3|401|74
1607545200000|2020-12-09 20:20:00|402.8|401.5|402.5|401.3|402.8|401.5|402.5|401.3|14
1607545500000|2020-12-09 20:25:00|402.3|401|402.3|401|402.3|401|402|400.8|27
1607545800000|2020-12-09 20:30:00|||||||||9
1607546100000|2020-12-09 20:35:00|||||||||2
1607546400000|2020-12-09 20:40:00|402.5|401.3|403.8|402.5|403.8|402.5|402.5|401.3|242
1607546700000|2020-12-09 20:45:00|403.5|402|403.3|402|403.5|402.3|403|401.8|153
1607547000000|2020-12-09 20:50:00|403.5|401.8|403|401.8|403.5|401.8|403|401.8|32
1607547300000|2020-12-09 20:55:00|403.3|402|403|401.8|403.3|402|403|401.8|252
1607547600000|2020-12-09 21:00:00|||||||||19
1607547900000|2020-12-09 21:05:00|402.8|401.5|402.8|401.5|403|401.8|402.8|401.5|24
1607548200000|2020-12-09 21:10:00|403|401.8|403|401.8|403|401.8|403|401.8|20
1607548500000|2020-12-09 21:15:00|403.3|402|403.3|402|403.3|402|403|401.8|38
1607548800000|2020-12-09 21:20:00|403|401.8|403|401.8|403.3|402|403|401.8|6
1607549100000|2020-12-09 21:25:00|403.3|402|403.3|401.8|403.3|402|403|401.8|13
1607549400000|2020-12-09 21:30:00|403|402|403.3|402|403.3|402|403|401.8|10
1607549700000|2020-12-09 21:35:00|403|401.8|403.3|402|403.3|402|403|401.8|27
1607550000000|2020-12-09 21:40:00|||||||||8
1607550300000|2020-12-09 21:45:00|403.5|402.3|404|402.8|404.3|403|403.3|402.3|289
1607550600000|2020-12-09 21:50:00|403.8|402.5|403.5|402.3|404|402.8|403.5|402.3|58
1607550900000|2020-12-09 21:55:00|403.8|402.5|403.5|402.3|403.8|402.5|403.5|402.3|43
1607551200000|2020-12-09 22:00:00|404|402|403.8|402.5|404|402.5|403.8|402|1
1607551800000|2020-12-09 22:10:00||402.3||402.3||402.3||402.3|0
1607552700000|2020-12-09 22:25:00||401.5||401.5||401.5||401.5|7
1607553000000|2020-12-09 22:30:00||401.8||402||402||401.8|0
1607553300000|2020-12-09 22:35:00||402.3||401.8||402.3||401.8|0
1607554500000|2020-12-09 22:55:00|||||||||38
1607565600000|2020-12-10 02:00:00|404|402.8|404.3|403|404.3|403|404|402.8|13
1607565900000|2020-12-10 02:05:00|404.5|403.3|404.5|403.3|404.5|403.3|404.3|403|23
1607566200000|2020-12-10 02:10:00|404.8|403.5|404.5|403.3|404.8|403.5|404.5|403.3|156
1607566500000|2020-12-10 02:15:00|404.8|403.5|404.5|403.3|404.8|403.5|404.5|403.3|2
1607566800000|2020-12-10 02:20:00|||||||||14
1607567100000|2020-12-10 02:25:00|||||||||1
1607567400000|2020-12-10 02:30:00|404.8|403.5|404.8|403.5|404.8|403.5|404.5|403.3|75
1607567700000|2020-12-10 02:35:00|||||||||10
1607568000000|2020-12-10 02:40:00|404.5|403.3|404.5|403.3|404.8|403.5|404.5|403.3|14
1607568300000|2020-12-10 02:45:00|404.8|403.5|404.8|403.5|404.8|403.5|404.5|403.5|0
1607568600000|2020-12-10 02:50:00|||||||||10
1607568900000|2020-12-10 02:55:00|404.5|403.3|404.5|403.3|404.8|403.5|404.5|403.3|3
1607569200000|2020-12-10 03:00:00|404.8||404.5||404.8||404.5||1
1607569500000|2020-12-10 03:05:00|404.8|403.5|404.8|403.3|404.8|403.5|404.5|403.3|3
1607569800000|2020-12-10 03:10:00|404.5|403.5|404.8|403.5|404.8|403.5|404.5|403.3|4
1607570100000|2020-12-10 03:15:00|405|403.8|404.3|403|405|403.8|404.3|403|41
1607570400000|2020-12-10 03:20:00|404.5|403.3|404.5|403.3|404.5|403.3|404.3|403|142
1607570700000|2020-12-10 03:25:00|404.3|403|404.3|403|404.3|403|404|402.8|19
1607571000000|2020-12-10 03:30:00|||||||||375
1607571300000|2020-12-10 03:35:00|404.5|403.3|404.5|403.3|404.5|403.3|404.5|403.3|3
1607571600000|2020-12-10 03:40:00|404.8|403.5|404.8|403.3|404.8|403.5|404.5|403.3|3
1607571900000|2020-12-10 03:45:00|404.5|403|404.3|403|404.8|403.3|404.3|403|4
1607572200000|2020-12-10 03:50:00|404.5|403.3|404.3|403|404.5|403.3|404.3|403|5
1607572500000|2020-12-10 03:55:00|404.5|403.3|404.5|403.3|404.5|403.3|404.3|403|130
1607572800000|2020-12-10 04:00:00|404.8|403.5|404.8|403.5|404.8|403.5|404.5|403.3|3
1607573100000|2020-12-10 04:05:00|404.5|403.3|404.5|403.3|404.8|403.5|404.5|403.3|2
1607573400000|2020-12-10 04:10:00|404.8||404.5||404.8||404.5||0
1607573700000|2020-12-10 04:15:00|404.8||404.5||404.8||404.5||0
1607574000000|2020-12-10 04:20:00|404.8||404.5||404.8||404.5||0
1607575800000|2020-12-10 04:50:00|||||||||2
1607576100000|2020-12-10 04:55:00|||||||||12
1607576400000|2020-12-10 05:00:00|404.3|403|404.3|403|404.5|403|404.3|403|5
1607576700000|2020-12-10 05:05:00|404.5|403.3|404.3|403|404.5|403.3|404.3|403|7
1607577300000|2020-12-10 05:15:00||402.8||403||403||402.8|21
1607577600000|2020-12-10 05:20:00|404|402.8|404.3|402.8|404.3|402.8|404|402.8|0
1607577900000|2020-12-10 05:25:00|404|403|404.3|403|404.3|403|404|403|0
1607578500000|2020-12-10 05:35:00|404.5|403.3|404.5|403.3|404.5|403.3|404.5|403.3|15
1607578800000|2020-12-10 05:40:00|404.3|403|404.5|403|404.5|403.3|404.3|403|4
1607579100000|2020-12-10 05:45:00|404.3||404.3||404.5||404.3||5
1607579400000|2020-12-10 05:50:00|404|402.8|404|402.8|404.3|403|404|402.8|3
1607579700000|2020-12-10 05:55:00|404.3|402.5|403.8|402.5|404.3|402.5|403.8|402.5|40
1607580000000|2020-12-10 06:00:00|404|402.3|403.3|402|404|402.3|403|401.8|63
1607580300000|2020-12-10 06:05:00|403|401.8|402.5|401.3|403.3|402|402.5|401.3|157
1607580600000|2020-12-10 06:10:00|402.8|401|402.8|401.5|402.8|401.5|402.5|401|2
1607580900000|2020-12-10 06:15:00|402.5|401.3|402.8|401.5|402.8|401.5|402.5|401.3|104
1607581200000|2020-12-10 06:20:00|403|401.8|403.3|402|403.5|402.3|403|401.8|135
1607581500000|2020-12-10 06:25:00|403.5|402.3|403.3|402|403.5|402.3|403.3|402|55
1607581800000|2020-12-10 06:30:00|403.5|402.3|403|401.8|403.5|402.3|402.8|401.5|123
1607582100000|2020-12-10 06:35:00|403.3|402|403|401.8|403.5|402|403|401.8|52
1607582400000|2020-12-10 06:40:00|403.3|402|403.3|402|403.3|402|403|401.8|21
1607582700000|2020-12-10 06:45:00|403.5|402.3|403|401.8|403.5|402.3|403|401.8|119
1607583000000|2020-12-10 06:50:00|402.8|401.5|403|401.8|403|401.8|402.8|401.5|123
1607583300000|2020-12-10 06:55:00|402.8|401.5|402.5|401.3|402.8|401.8|402.5|401.3|75
1607583600000|2020-12-10 07:00:00|402.3|401|403|401.5|403|401.8|402.3|401|30
1607583900000|2020-12-10 07:05:00|403.3|401.8|403.3|402|403.3|402|403|401.5|19
1607584200000|2020-12-10 07:10:00|403|401.8|402.8|401.5|403.3|402|402.8|401.5|28
1607584500000|2020-12-10 07:15:00|402.5|401.3|403|401.8|403|401.8|402.5|401.3|49
1607584800000|2020-12-10 07:20:00|402.8|401.5|402.8|401.5|403|401.8|402.5|401.3|17
1607585100000|2020-12-10 07:25:00|403|401.8|402.3|401|403|401.8|402.3|401|132
1607585400000|2020-12-10 07:30:00|402.5|401.3|402.8|401.5|402.8|401.5|402.5|401.3|60
1607585700000|2020-12-10 07:35:00|402.5|401.3|402.5|401.3|403|401.5|402.5|401.3|55
1607586000000|2020-12-10 07:40:00|402.3|401|402.5|401.3|402.8|401.5|402.3|401|15
1607586300000|2020-12-10 07:45:00|402.3|401|402.8|401.5|402.8|401.5|402.3|401|117
1607586600000|2020-12-10 07:50:00|403|401.8|403.3|401.8|403.3|401.8|402.8|401.5|442
1607586900000|2020-12-10 07:55:00|403|401.5|403.5|402|403.5|402.3|402.3|401|477
1607587200000|2020-12-10 08:00:00|403.3|402.3|403.8|402.5|404|402.8|403.3|402|338
1607587500000|2020-12-10 08:05:00|404|402.8|403.8|402.5|404|402.8|403.5|402.3|129
1607587800000|2020-12-10 08:10:00|404|402.8|403.8|402.5|404.3|403|403.8|402.5|161
1607588100000|2020-12-10 08:15:00|404|402.8|403.5|402.3|404.3|403|403.5|402.3|381
1607588400000|2020-12-10 08:20:00|403.8|402.5|404.3|403|404.3|403|403.5|402.3|631
1607588700000|2020-12-10 08:25:00|404|402.8|404.3|403|404.8|403.5|404|402.8|3278
1607589000000|2020-12-10 08:30:00|404.5|403.3|404.8|403.3|404.8|403.5|404.3|403|851
1607589300000|2020-12-10 08:35:00|404.5|403.5|404.8|403.5|404.8|403.5|404.5|403.3|984
1607589600000|2020-12-10 08:40:00|404.5|403.3|404.8|403.5|404.8|403.5|404.3|403|468
1607589900000|2020-12-10 08:45:00|404.5|403.3|404.8|403.5|405|403.8|404.5|403.3|1703
1607590200000|2020-12-10 08:50:00|405|403.8|405.3|404|405.3|404|405|403.8|890
1607590500000|2020-12-10 08:55:00|405.5|404.3|405|403.8|405.5|404.3|405|403.8|167
1607590800000|2020-12-10 09:00:00|404.8|403.5|405.3|404|405.3|404|404.3|403|328
1607591100000|2020-12-10 09:05:00|405.5|404.3|405.5|404.3|405.8|404.5|405.3|404|1529
1607591400000|2020-12-10 09:10:00|405.8|404.5|405.5|404.3|405.8|404.5|405.5|404.3|357
1607591700000|2020-12-10 09:15:00|405.8|404.5|405.5|404.3|405.8|404.5|405.3|404|117
1607592000000|2020-12-10 09:20:00|405.3|404|405.5|404.3|405.5|404.3|405.3|404|274
1607592300000|2020-12-10 09:25:00|405.8|404.5|405.8|404.5|406|404.8|405.8|404.5|251
1607592600000|2020-12-10 09:30:00|405.5|404.3|406.3|405|406.3|405|405.5|404.3|311
1607592900000|2020-12-10 09:35:00|406.5|405.3|405.8|404.5|406.8|405.5|405.5|404.3|681
1607593200000|2020-12-10 09:40:00|406|404.8|406|404.8|406|404.8|405.8|404.5|204
1607593500000|2020-12-10 09:45:00|405.8|404.5|405.8|404.5|406|404.8|405.5|404.3|357
1607593800000|2020-12-10 09:50:00|405.5|404.3|405.5|404.3|405.8|404.5|405.5|404.3|543
1607594100000|2020-12-10 09:55:00|405.8|404.5|405.8|404.5|406|404.8|405.5|404.5|208
1607594400000|2020-12-10 10:00:00|405.5|404.3|406|404.8|406.3|405|405|403.8|1436
1607594700000|2020-12-10 10:05:00|405.8|404.5|406.3|405|406.3|405|405.8|404.5|197
1607595000000|2020-12-10 10:10:00|406.5|405.3|406.8|405.5|407|405.8|406.5|405.3|569
1607595300000|2020-12-10 10:15:00|407|405.8|406.8|405.5|407|405.8|406.5|405.3|948
1607595600000|2020-12-10 10:20:00|407|405.8|407|405.8|407.3|406|406.8|405.5|1815
1607595900000|2020-12-10 10:25:00|407.3|406|407.3|406|407.5|406.3|407.3|406|945
1607596200000|2020-12-10 10:30:00|407|405.8|406.8|405.5|407.3|406|406.8|405.5|305
1607596500000|2020-12-10 10:35:00|406.5|405.3|407.3|406|407.3|406|406.5|405.3|1080
1607596800000|2020-12-10 10:40:00|407.5|406.3|407|405.8|407.5|406.3|407|405.8|390
1607597100000|2020-12-10 10:45:00|407.3|406|408|406.8|408|406.8|407.3|406|581
1607597400000|2020-12-10 10:50:00|408.3|407|409|407.8|409.3|408|408|406.8|1031
1607597700000|2020-12-10 10:55:00|409.3|408|409|407.8|409.3|408|408.5|407.3|473
1607598000000|2020-12-10 11:00:00|409.3|408|409|407.8|409.3|408|408.8|407.5|458
1607598300000|2020-12-10 11:05:00|409.3|408|409.8|408.5|410.3|409|409.3|408|782
1607598600000|2020-12-10 11:10:00|410|408.8|409.8|408.5|410.3|409|409.5|408.3|321
1607598900000|2020-12-10 11:15:00|410|408.8|409.5|408.3|410|408.8|409.3|408|462
1607599200000|2020-12-10 11:20:00|409.3|408|409.5|408.3|409.5|408.3|409.3|408|175
1607599500000|2020-12-10 11:25:00|409.3|408|409.5|408.3|409.5|408.3|409.3|408|652
1607599800000|2020-12-10 11:30:00|409.3|408|409.3|408|409.3|408|409.3|408|71
1607600100000|2020-12-10 11:35:00|409.5|408.3|409.8|408.5|409.8|408.5|409.5|408.3|257
1607600400000|2020-12-10 11:40:00|410|408.8|409.5|408.3|410|408.8|409.5|408.3|178
1607600700000|2020-12-10 11:45:00|409.8|408.5|409.3|408|409.8|408.5|409.3|408|373
1607601000000|2020-12-10 11:50:00|409.5|408.3|409.8|408.5|409.8|408.5|409.3|408|290
1607601300000|2020-12-10 11:55:00|409.5|408.3|409.8|408.5|409.8|408.5|409.5|408.3|317
1607601600000|2020-12-10 12:00:00|409.5|408.3|409.3|407.8|409.8|408.5|409|407.8|246
1607601900000|2020-12-10 12:05:00|409|408|409|407.8|409.5|408.3|409|407.8|108
1607602200000|2020-12-10 12:10:00|409.3|408|409.3|408|409.5|408.3|409|407.8|152
1607602500000|2020-12-10 12:15:00|409.5|407.8|409.3|408|409.5|408|409|407.8|91
1607602800000|2020-12-10 12:20:00|409|407.8|409|407.8|409.3|408|408.5|407.3|227
1607603100000|2020-12-10 12:25:00|408.8|407.5|408.5|407.3|408.8|407.5|408.3|407|139
1607603400000|2020-12-10 12:30:00|408.3|407|408.3|407|408.5|407.3|408.3|407|201
1607603700000|2020-12-10 12:35:00|408.5|407.3|408.3|407|408.5|407.3|408.3|407|89
1607604000000|2020-12-10 12:40:00|408|406.8|408|406.8|408.3|406.8|407.8|406.5|172
1607604300000|2020-12-10 12:45:00|408.3|406.5|408.3|406.8|408.3|407|408|406.5|165
1607604600000|2020-12-10 12:50:00|408.5|407|408.8|407.5|408.8|407.5|408.3|406.8|136
1607604900000|2020-12-10 12:55:00|408.5|407.3|408.5|407.3|408.8|407.5|408.3|407|128
1607605200000|2020-12-10 13:00:00|408.3|407|409|407.8|409|407.8|408|406.8|198
1607605500000|2020-12-10 13:05:00|409.3|408|409.3|408|409.5|408.3|409|407.8|168
1607605800000|2020-12-10 13:10:00|409|407.8|409.3|408|409.3|408|409|407.8|110
1607606100000|2020-12-10 13:15:00|409.5|408.3|409.3|408|409.5|408.3|409|407.8|170
1607606400000|2020-12-10 13:20:00|409|407.8|409|407.8|409|407.8|408.8|407.5|158
1607606700000|2020-12-10 13:25:00|409.3|408|409.3|408|409.3|408|409|407.8|117
1607607000000|2020-12-10 13:30:00|409.5|408.3|409.3|408|409.8|408.5|409.3|408|549
1607607300000|2020-12-10 13:35:00|409.5|408.3|409.3|408|409.5|408.3|409|407.8|251
1607607600000|2020-12-10 13:40:00|409.5|408.3|409.5|408.3|409.5|408.3|409.3|408|157
1607607900000|2020-12-10 13:45:00|409.3|408|409|407.8|409.3|408.3|408.8|407.5|309
1607608200000|2020-12-10 13:50:00|409.3|408|408.5|407.3|409.3|408|408.3|407|166
1607608500000|2020-12-10 13:55:00|408.3|407|408|406.8|408.5|407.3|407|405.8|446
1607608800000|2020-12-10 14:00:00|407.8|406.5|409|407.5|409.3|407.8|407.8|406.5|433
1607609100000|2020-12-10 14:05:00|408.8|407.8|411.8|410.3|411.8|410.5|408.8|407.8|1404
1607609400000|2020-12-10 14:10:00|412|410.5|410.8|409.5|412|410.8|410.5|409.3|534
1607609700000|2020-12-10 14:15:00|411|409.8|410.8|409.5|411.5|410.3|410.5|409.3|289
1607610000000|2020-12-10 14:20:00|411|409.8|411.3|410|411.5|410.3|410.8|409.5|293
1607610300000|2020-12-10 14:25:00|411.5|410.3|411.8|410.5|412|410.8|411.3|410|4691
1607610600000|2020-12-10 14:30:00|412|410.8|412|410.8|412.5|411.3|411.8|410.5|1511
1607610900000|2020-12-10 14:35:00|412.3|411|414|412.8|414.3|413|412|410.8|1903
1607611200000|2020-12-10 14:40:00|414.3|413|413|411.8|414.5|413.3|413|411.8|1215
1607611500000|2020-12-10 14:45:00|413.3|412|413.8|412.5|414.3|413|413|411.8|747
1607611800000|2020-12-10 14:50:00|414|412.8|414|412.8|414.5|413.3|413.8|412.5|592
1607612100000|2020-12-10 14:55:00|414.3|413|415.3|414|415.5|414.3|414.3|413|966
1607612400000|2020-12-10 15:00:00|415.5|414.3|415.8|414.5|416.3|415|415.5|414.3|1527
1607612700000|2020-12-10 15:05:00|416|414.8|417.3|416|417.3|416|416|414.8|1554
1607613000000|2020-12-10 15:10:00|417.5|416.3|416.8|415.5|417.5|416.3|416|414.8|549
1607613300000|2020-12-10 15:15:00|416.5|415.3|417.5|416|417.5|416.3|416.3|415|1023
1607613600000|2020-12-10 15:20:00|417.3|416.3|417.8|416.3|418.5|417.3|417.3|416|587
1607613900000|2020-12-10 15:25:00|417.5|416.5|417.8|416.5|417.8|416.5|416.8|415.5|872
1607614200000|2020-12-10 15:30:00|418|416.8|418|416.8|418.5|417.3|417.8|416.5|1366
1607614500000|2020-12-10 15:35:00|418.3|417|418.8|417.5|419|417.8|418.3|417|1046
1607614800000|2020-12-10 15:40:00|419|417.8|420|418.8|420.8|419.5|419|417.8|1194
1607615100000|2020-12-10 15:45:00|420.3|419|419|417.8|420.5|419.3|419|417.8|963
1607615400000|2020-12-10 15:50:00|419.3|418|420.3|419|420.3|419|419|418|520
1607615700000|2020-12-10 15:55:00|420.5|419.3|420.5|419.3|421.3|420|420.3|419|667
1607616000000|2020-12-10 16:00:00|420.8|419.5|420.8|419.5|421|419.8|420|418.8|907
1607616300000|2020-12-10 16:05:00|421|419.8|419.5|418.3|421|419.8|419.5|418|835
1607616600000|2020-12-10 16:10:00|419.8|418.5|419.3|418|420|418.8|418.5|417.3|826
1607616900000|2020-12-10 16:15:00|419|417.8|419.8|418.5|420|418.8|419|417.8|543
1607617200000|2020-12-10 16:20:00|420|418.8|418.8|417.5|420.3|419|418.5|417.3|550
1607617500000|2020-12-10 16:25:00|419|417.8|419|417.8|419.5|418.3|418.5|417.3|2730
1607617800000|2020-12-10 16:30:00|418.8|417.5|419|417.8|419.5|418.3|418.8|417.5|1882
1607618100000|2020-12-10 16:35:00|419.3|417.5|418.8|417.5|419.5|418.3|418.3|417|2813
1607618400000|2020-12-10 16:40:00|419|417.8|418|416.8|419|417.8|417.8|416.5|1823
1607618700000|2020-12-10 16:45:00|417.8|416.5|417.8|416.5|418.3|417|417.8|416.5|278
1607619000000|2020-12-10 16:50:00|417.5|416.3|417.3|416|417.8|416.5|417|415.8|216
1607619300000|2020-12-10 16:55:00|417|415.8|417.5|416.3|417.5|416.3|416.8|415.5|259
1607619600000|2020-12-10 17:00:00|417.3|416|417|415.8|417.8|416.5|416.8|415.5|397
1607619900000|2020-12-10 17:05:00|417.3|416|417.3|416|417.3|416|417|415.8|168
1607620200000|2020-12-10 17:10:00|417|415.8|417.3|416|417.3|416|416.8|415.5|281
1607620500000|2020-12-10 17:15:00|417|415.8|417.3|416|417.3|416|417|415.8|235
1607620800000|2020-12-10 17:20:00|417|415.8|416.8|415.5|417.3|415.8|416.8|415.5|176
1607621100000|2020-12-10 17:25:00|416.3|415|416.5|415.3|416.5|415.3|416.3|415|226
1607621400000|2020-12-10 17:30:00|416.8|415.5|417.3|416|417.3|416|416.5|415.3|410
1607621700000|2020-12-10 17:35:00|417|415.8|416.5|415.3|417.3|416|416.3|415|226
1607622000000|2020-12-10 17:40:00|416.8|415.5|416.5|415|416.8|415.5|416.3|415|199
1607622300000|2020-12-10 17:45:00|416.3|415.3|416|414.8|416.5|415.3|415.8|414.5|166
1607622600000|2020-12-10 17:50:00|416.3|415|416.3|415|416.5|415.3|416|414.8|202
1607622900000|2020-12-10 17:55:00|416.5|415.3|416.5|415.3|416.5|415.3|416.3|415|110
1607623200000|2020-12-10 18:00:00|416.3|415|415.8|414.5|416.3|415|415.5|414.3|239
1607623500000|2020-12-10 18:05:00|416|414.8|416|414.8|416.3|415|415.8|414.5|80
1607623800000|2020-12-10 18:10:00|415.8|414.5|416|414.8|416|414.8|415.5|414.3|49
1607624100000|2020-12-10 18:15:00|416.3|415|416|414.8|416.5|415.3|415.8|414.5|128
1607624400000|2020-12-10 18:20:00|415.8|414.5|415.3|414|415.8|414.5|414.8|413.5|547
1607624700000|2020-12-10 18:25:00|415|413.8|414.5|413.3|415.5|414.3|414.5|413.3|417
1607625000000|2020-12-10 18:30:00|414.8|413.5|415|413.8|415.3|414|414.8|413.5|407
1607625300000|2020-12-10 18:35:00|414.8|413.5|415.3|414|415.5|414.3|414.5|413.3|415
1607625600000|2020-12-10 18:40:00|415|413.8|414.8|413.5|415.3|414|414.8|413.5|50
1607625900000|2020-12-10 18:45:00|415|413.8|415.5|414.3|415.5|414.3|414.8|413.5|143
1607626200000|2020-12-10 18:50:00|415.3|414|415.5|414.3|415.8|414.5|415.3|414|67
1607626500000|2020-12-10 18:55:00|415.3|414|415.5|414.3|415.5|414.3|415|413.8|247
1607626800000|2020-12-10 19:00:00|415.3|414|414|412.8|415.3|414|414|412.8|426
1607627100000|2020-12-10 19:05:00|414.3|413|414|412.5|414.3|413|413.8|412.5|175
1607627400000|2020-12-10 19:10:00|413.8|412.8|413|411.8|414|412.8|413|411.8|273
1607627700000|2020-12-10 19:15:00|412.8|411.5|413|411.8|413.3|412|412.5|411.3|530
1607628000000|2020-12-10 19:20:00|413.3|412|413|411.8|413.5|412.3|412.8|411.3|193
1607628300000|2020-12-10 19:25:00|412.8|411.5|413|411.8|413.3|412|412.5|411.3|446
1607628600000|2020-12-10 19:30:00|412.8|411.5|413.3|412|413.5|412.3|412.8|411.5|201
1607628900000|2020-12-10 19:35:00|413.5|412.3|413.8|412.5|414|412.8|413.3|412|281
1607629200000|2020-12-10 19:40:00|413.5|412.3|413.8|412.5|414|412.8|413.5|412.3|50
1607629500000|2020-12-10 19:45:00|414|412.8|414|412.8|414.3|413|413.8|412.5|270
1607629800000|2020-12-10 19:50:00|414.3|412.5|414.3|413|414.3|413|414|412.5|109
1607630100000|2020-12-10 19:55:00|414|412.8|414|412.8|414.3|413|413.8|412.5|25
1607630400000|2020-12-10 20:00:00|414.3||414||414.3||414||33
1607630700000|2020-12-10 20:05:00|413.8|412.5|413.8|412.5|413.8|412.5|413.8|412.5|14
1607631000000|2020-12-10 20:10:00|414|412.8|414.5|413.3|414.8|413.3|413.8|412.5|677
1607631300000|2020-12-10 20:15:00|414.3|413|414.5|413.3|414.5|413.3|414.3|413|100
1607631600000|2020-12-10 20:20:00|414.8|413|414.8|413.5|414.8|413.5|414.5|413|36
1607631900000|2020-12-10 20:25:00|414.5|413.3|414.5|413.3|414.8|413.5|414.5|413.3|68
1607632200000|2020-12-10 20:30:00|414.8|413.5|414.5|413.3|414.8|413.5|414.5|413.3|16
1607632500000|2020-12-10 20:35:00|414.3|413|414.5|413|414.5|413.3|414|412.8|56
1607632800000|2020-12-10 20:40:00|414.3|413.3|414.3|413|414.3|413.3|414.3|413|28
1607633100000|2020-12-10 20:45:00|414.5|413.3|414|412.8|414.5|413.3|414|412.8|59
1607633400000|2020-12-10 20:50:00|414.3|413|414.3|413|414.5|413.3|414.3|413|57
1607633700000|2020-12-10 20:55:00|414.5|413.3|414.3|413|414.5|413.3|414.3|413|53
1607634300000|2020-12-10 21:05:00|414.5|413.3|414.3|413|414.5|413.3|414.3|413|5
1607634900000|2020-12-10 21:15:00|414|412.8|414.3|413|414.3|413|414|412.8|49
1607635200000|2020-12-10 21:20:00|414|412.8|414|412.8|414.3|413|414|412.8|13
1607635500000|2020-12-10 21:25:00|413.8|412.5|413.8|412.5|413.8|412.5|413.5|412.3|19
1607635800000|2020-12-10 21:30:00|||||||||12
1607636100000|2020-12-10 21:35:00|414|412.8|414|412.8|414|412.8|414|412.5|111
1607636400000|2020-12-10 21:40:00|||||||||1
1607636700000|2020-12-10 21:45:00|414.3|413|414.3|412.8|414.3|413|414|412.8|63
1607637000000|2020-12-10 21:50:00|414|413|414.8|413.3|414.8|413.5|414|413|27
1607637300000|2020-12-10 21:55:00|414.5|413|414.5|413.3|414.5|413.3|414.3|413|68
1607637600000|2020-12-10 22:00:00|414.8|413|415|413|415|413.3|414.8|413|4
1607637900000|2020-12-10 22:05:00|414.8|413.3|414.8|413.3|414.8|413.3|414.8|413.3|0
1607639400000|2020-12-10 22:30:00|415||415||415||415||0
1607639700000|2020-12-10 22:35:00|415.3|413.5|415.3|413.5|415.3|413.5|415.3|413.5|0
1607640000000|2020-12-10 22:40:00||413.8||413.5||413.8||413.5|0
1607640300000|2020-12-10 22:45:00|415.5||415.5||415.5||415.5||10
1607640900000|2020-12-10 22:55:00|415|413.8|415|413.8|415|413.8|415|413.8|0
1607652000000|2020-12-11 02:00:00|416|414.8|415.3|414|416|414.8|414.5|413.3|58
1607652300000|2020-12-11 02:05:00|415|413.8|414.5|413.3|415.3|414|414.3|413|35
1607652600000|2020-12-11 02:10:00|414.8|413.5|414.3|413|414.8|413.5|414.3|413|31
1607652900000|2020-12-11 02:15:00|414.5|413.3|414.8|413.5|414.8|413.5|414.5|413|5
1607653200000|2020-12-11 02:20:00|414.5|413.3|415|413.8|415.3|414|414.5|413.3|19
1607653500000|2020-12-11 02:25:00|415.3|414|415.3|414|415.3|414|415|413.8|30
1607653800000|2020-12-11 02:30:00|415|413.8|414.8|413.5|415.3|413.8|414.5|413.3|44
1607654100000|2020-12-11 02:35:00|415|413.8|414.5|413.3|415|413.8|414.5|413.3|27
1607654400000|2020-12-11 02:40:00|414.3|413|414.8|413.5|414.8|413.5|414.3|413|28
1607654700000|2020-12-11 02:45:00|414.5|413.3|414.8|413.5|414.8|413.5|414.5|413.3|3
1607655000000|2020-12-11 02:50:00|415|413.3|414.8|413.5|415|413.5|414.8|413.3|15
1607655300000|2020-12-11 02:55:00|414.5|413.3|414.8|413.5|414.8|413.5|414.5|413.3|3
1607655600000|2020-12-11 03:00:00|415|413.8|415|413.8|415.3|413.8|415|413.8|2
1607655900000|2020-12-11 03:05:00|415.3|413.5|414.5|413.3|415.3|413.5|414.5|413.3|10
1607656200000|2020-12-11 03:10:00|414.3|413|413.3|412|414.5|413|413|411.8|59
1607656500000|2020-12-11 03:15:00|413|411.8|412.8|411.5|413.5|412.3|412.3|411|134
1607656800000|2020-12-11 03:20:00|413|411.8|413.5|412.3|413.5|412.3|413|411.5|19
1607657100000|2020-12-11 03:25:00|413.3|412|413.8|412.5|414|412.5|413.3|412|8
1607657400000|2020-12-11 03:30:00|414|412.8|414|412.8|414|412.8|413.8|412.8|2
1607657700000|2020-12-11 03:35:00|||||||||2
1607658000000|2020-12-11 03:40:00|413.8|412.5|414|412.8|414|412.8|413.8|412.5|3
1607658300000|2020-12-11 03:45:00|413.8|412.5|413.8|412.5|414|412.5|413.8|412.5|4
1607658600000|2020-12-11 03:50:00|||||||||5
1607658900000|2020-12-11 03:55:00|414|412.8|414|412.8|414.3|413|414|412.8|8
1607659200000|2020-12-11 04:00:00|414.3|413|414.3|413|414.5|413|414|413|11
1607659500000|2020-12-11 04:05:00|414|412.8|414|412.8|414.3|413|414|412.8|7
1607659800000|2020-12-11 04:10:00|414.3|413|414.3|413|414.3|413|414.3|412.8|13
1607660100000|2020-12-11 04:15:00|||||||||7
1607660400000|2020-12-11 04:20:00|||||||||3
1607660700000|2020-12-11 04:25:00|414.5|413.3|414.3|413|414.5|413.3|414.3|412.8|20
1607661000000|2020-12-11 04:30:00|414.5|413.3|414.5|413.3|414.8|413.5|414.5|413.3|26
1607661300000|2020-12-11 04:35:00|||||||||2
1607661600000|2020-12-11 04:40:00|414.3|413|414.3|413|414.3|413|414.3|413|16
1607661900000|2020-12-11 04:45:00|414.5||414.3||414.5||414.3||4
1607662200000|2020-12-11 04:50:00|414.5|413.3|414.5|413.3|414.5|413.3|414.3|413|3
1607662500000|2020-12-11 04:55:00|414.3|413|414.5|413.3|414.5|413.3|414.3|413|12
1607662800000|2020-12-11 05:00:00|414.3|413|414.5|413|414.5|413.3|414.3|413|4
1607663100000|2020-12-11 05:05:00|414.3|413.3|414.5|413|414.5|413.3|414.3|413|5
1607663400000|2020-12-11 05:10:00|414.3|413.3|414.3|413|414.5|413.3|414.3|413|12
1607663700000|2020-12-11 05:15:00|414.5|413.3|414.5|413.3|414.5|413.3|414.3|413|2
1607664300000|2020-12-11 05:25:00|414.3|413|414.3|413|414.3|413|414.3|413|0
1607664600000|2020-12-11 05:30:00|414.5|413.3|414.5|413.3|414.8|413.5|414.3|413.3|17
1607664900000|2020-12-11 05:35:00|414.8|413.5|414.5|413.3|414.8|413.5|414.5|413.3|1
1607665200000|2020-12-11 05:40:00|414.8|413.5|414|412.8|414.8|413.5|414|412.8|35
1607665500000|2020-12-11 05:45:00|414.3|413|414.3|413|414.5|413.3|414|412.8|18
1607665800000|2020-12-11 05:50:00|414|412.8|414|412.8|414.3|413|414|412.8|1
1607666100000|2020-12-11 05:55:00|||||||||5
1607666400000|2020-12-11 06:00:00|413.8|412.5|413.8|412.5|414|412.8|413.8|412.5|17
1607666700000|2020-12-11 06:05:00|413.5|412.3|413.3|412|413.8|412.3|413.3|412|12
1607667000000|2020-12-11 06:10:00|413|411.8|413.3|411.8|413.3|412|413|411.8|53
1607667300000|2020-12-11 06:15:00|413.5|412|413.8|412.5|413.8|412.5|413.3|411.8|17
1607667600000|2020-12-11 06:20:00|414|412.3|413.8|412.5|414|412.8|413.8|412.3|3
1607667900000|2020-12-11 06:25:00|414|412.8|414.3|413|414.5|413|413.8|412.5|21
1607668200000|2020-12-11 06:30:00|414.5||414.3||414.5||414.3||0
1607668500000|2020-12-11 06:35:00|414.5||414.3||414.5||414.3||21
1607668800000|2020-12-11 06:40:00|414.5|413.3|414.5|413|414.8|413.5|414.3|413|45
1607669100000|2020-12-11 06:45:00|414.8|413.3|415.3|413.8|415.3|414|414.5|413.3|29
1607669400000|2020-12-11 06:50:00|415.5|414|415|413.8|415.5|414|415|413.8|26
1607669700000|2020-12-11 06:55:00|415.3|414|415.5|414.3|415.5|414.3|415.3|414|40
1607670000000|2020-12-11 07:00:00|415.8|414.5|415.8|414.3|415.8|414.5|415.5|414.3|47
1607670300000|2020-12-11 07:05:00|415.5|414.5|416|414.8|416.3|415|415.5|414.5|103
1607670600000|2020-12-11 07:10:00|416.3|415|417|415.5|417|415.5|416.3|415|203
1607670900000|2020-12-11 07:15:00|416.8|415.8|416.5|415.3|417|415.8|416.5|415.3|27
1607671200000|2020-12-11 07:20:00|416.3|415|416|414.8|416.5|415.3|415.8|414.5|194
1607671500000|2020-12-11 07:25:00|415.8|414.5|416.3|415|416.5|415.3|415.8|414.5|63
1607671800000|2020-12-11 07:30:00|416|414.8|416.3|415|416.5|415.3|416|414.8|69
1607672100000|2020-12-11 07:35:00|416.5|415.3|416.5|415.3|416.5|415.3|416.3|415|50
1607672400000|2020-12-11 07:40:00|416.3|415|416.3|415|416.5|415|416|414.8|75
1607672700000|2020-12-11 07:45:00|416|414.8|416|414.8|416.3|414.8|415.8|414.5|65
1607673000000|2020-12-11 07:50:00|415.8|414.5|416|414.8|416|414.8|415.8|414.5|97
1607673300000|2020-12-11 07:55:00|415.8|414.5|415.8|414.5|416|414.8|415.5|414.3|170
1607673600000|2020-12-11 08:00:00|415.5|414.3|415.5|414.3|415.8|414.5|415.3|414|405
1607673900000|2020-12-11 08:05:00|415.8|414.5|416.3|415|416.5|415.3|415.5|414.3|760
1607674200000|2020-12-11 08:10:00|416.5|415.3|416|414.8|416.5|415.3|415.8|414.5|619
1607674500000|2020-12-11 08:15:00|415.8|414.5|415|413.8|416|414.8|415|413.8|328
1607674800000|2020-12-11 08:20:00|415.3|413.5|414.8|413.3|415.5|414.3|414.5|413.3|172
1607675100000|2020-12-11 08:25:00|414.5|413|415.3|414|415.3|414|414.3|413|412
1607675400000|2020-12-11 08:30:00|415|413.8|415.8|414.5|415.8|414.5|415|413.8|1587
1607675700000|2020-12-11 08:35:00|416|414.8|415.3|414|416|414.8|415.3|414|617
1607676000000|2020-12-11 08:40:00|415|413.8|414.3|413|415.3|414|414|412.8|542
1607676300000|2020-12-11 08:45:00|414|412.8|414|412.8|414.5|413.3|413.8|412.5|506
1607676600000|2020-12-11 08:50:00|413.8|412.5|413|411.8|414|412.8|413|411.8|381
1607676900000|2020-12-11 08:55:00|412.8|411.5|413.8|412.3|413.8|412.5|412.8|411.5|433
1607677200000|2020-12-11 09:00:00|413.5|412.5|414.3|413|414.3|413|413|411.8|201
1607677500000|2020-12-11 09:05:00|414|412.8|412.8|411.5|414.3|412.8|412.5|411.3|604
1607677800000|2020-12-11 09:10:00|413|411.8|412.5|411.3|413.3|412|412.3|411|218
1607678100000|2020-12-11 09:15:00|412.3|411|412.8|411.5|412.8|411.5|412.3|411|278
1607678400000|2020-12-11 09:20:00|412.5|411.3|412|410.8|413|411.8|412|410.8|505
1607678700000|2020-12-11 09:25:00|411.8|410.5|411.8|410.5|412.3|411|411.8|410.5|590
1607679000000|2020-12-11 09:30:00|412|410.8|411.5|410.3|412|410.8|411.3|410|287
1607679300000|2020-12-11 09:35:00|411.3|410|412|410.8|412.5|411.3|411.3|410|2208
1607679600000|2020-12-11 09:40:00|411.8|410.5|412.3|411|412.3|411|411.3|410|789
1607679900000|2020-12-11 09:45:00|412.5|411.3|412.3|411|412.5|411.3|412|410.5|436
1607680200000|2020-12-11 09:50:00|412|410.8|412.3|411|412.3|411|412|410.8|127
1607680500000|2020-12-11 09:55:00|412|410.8|411.5|410.3|412|410.8|411|409.8|613
1607680800000|2020-12-11 10:00:00|411.3|410|412|410.8|412|410.8|411.3|410|316
1607681100000|2020-12-11 10:05:00|412.3|411|412.3|411|412.3|411|412|410.8|254
1607681400000|2020-12-11 10:10:00|412|410.8|411.8|410.5|412.3|411|411.5|410.3|194
1607681700000|2020-12-11 10:15:00|412|410.8|412|410.8|412.3|411|412|410.8|153
1607682000000|2020-12-11 10:20:00|411.8|410.5|412.3|411|412.3|411|411.8|410.5|217
1607682300000|2020-12-11 10:25:00|412.5|411.3|412.3|411|412.5|411.3|412|410.8|171
1607682600000|2020-12-11 10:30:00|412.5|411.3|412.5|411.3|412.8|411.5|412|410.8|246
1607682900000|2020-12-11 10:35:00|412.3|411|411.8|410.5|412.5|411.3|411.5|410.3|261
1607683200000|2020-12-11 10:40:00|411.5|410.3|412.5|411|412.5|411.3|411.5|410.3|193
1607683500000|2020-12-11 10:45:00|412.3|411.3|413|411.8|413|411.8|412.3|411|226
1607683800000|2020-12-11 10:50:00|412.8|411.5|413|411.8|413.3|412|412.8|411.5|143
1607684100000|2020-12-11 10:55:00|413.3|412|412|410.8|413.3|412|412|410.8|130
1607684400000|2020-12-11 11:00:00|411.8|410.5|412.3|411|412.5|411.3|411.8|410.5|165
1607684700000|2020-12-11 11:05:00|412.5|411.3|411.8|410.5|412.8|411.5|411.5|410.3|210
1607685000000|2020-12-11 11:10:00|411.5|410.3|411.8|410.5|412|410.8|411.5|410.3|142
1607685300000|2020-12-11 11:15:00|411.5|410.3|411.8|410.5|412.3|411|411.5|410.3|80
1607685600000|2020-12-11 11:20:00|411.5|410.3|412|410.5|412.3|411|411.5|410.3|2489
1607685900000|2020-12-11 11:25:00|411.8|410.8|410.5|409.3|412|410.8|410.3|409|631
1607686200000|2020-12-11 11:30:00|410.3|409|411|409.8|411|409.8|410.3|409|161
1607686500000|2020-12-11 11:35:00|410.8|409.5|411|409.8|411.3|409.8|410.8|409.5|101
1607686800000|2020-12-11 11:40:00|411.3|410|411|409.8|411.3|410|411|409.8|120
1607687100000|2020-12-11 11:45:00|411.3|410|411.5|410.3|411.8|410.5|411|409.8|163
1607687400000|2020-12-11 11:50:00|411.3|410|411.8|410.5|412|410.8|411.3|410|197
1607687700000|2020-12-11 11:55:00|412|410.8|412.5|411.3|412.5|411.3|411.8|410.8|312
1607688000000|2020-12-11 12:00:00|412.8|411.5|412.3|411|413|411.8|412.3|411|263
1607688300000|2020-12-11 12:05:00|412.5|411.3|412.8|411.5|412.8|411.5|412.3|411|188
1607688600000|2020-12-11 12:10:00|413|411.3|413|411.8|413.3|412|412.8|411.3|137
1607688900000|2020-12-11 12:15:00|413.3|412|414.5|413|414.5|413.3|413|412|522
1607689200000|2020-12-11 12:20:00|414.3|413.3|413.8|412.5|414.5|413.3|413.5|412.3|270
1607689500000|2020-12-11 12:25:00|413.5|412.3|413.5|412.3|413.8|412.5|413.3|412|149
1607689800000|2020-12-11 12:30:00|413.3|412|413|411.8|413.5|412.3|412.8|411.5|200
1607690100000|2020-12-11 12:35:00|412.8|411.5|412.5|411.3|413|411.8|412.3|411|261
1607690400000|2020-12-11 12:40:00|412.8|411.5|412.5|411.3|412.8|411.5|412.5|411.3|65
1607690700000|2020-12-11 12:45:00|412.8|411.5|412.8|411.5|412.8|411.5|412.5|411.3|96
1607691000000|2020-12-11 12:50:00|413|411.8|414|412.8|414.3|413|412.8|411.5|457
1607691300000|2020-12-11 12:55:00|413.8|412.5|414.3|413|414.3|413|413.5|412.3|131
1607691600000|2020-12-11 13:00:00|414.5|413.3|414.3|413|414.5|413.3|414|412.8|331
1607691900000|2020-12-11 13:05:00|414|412.8|414|412.8|414.3|413|413.8|412.5|244
1607692200000|2020-12-11 13:10:00|413.8|412.5|414.5|413.3|414.5|413.3|413.8|412.5|285
1607692500000|2020-12-11 13:15:00|414.8|413.5|414|412.8|414.8|413.5|414|412.8|293
1607692800000|2020-12-11 13:20:00|413.8|412.5|413|411.8|413.8|412.5|413|411.8|466
1607693100000|2020-12-11 13:25:00|413.3|412|413.3|412|413.5|412.3|413|411.8|541
1607693400000|2020-12-11 13:30:00|413.5|412.3|413.3|412|413.5|412.3|413|411.8|326
1607693700000|2020-12-11 13:35:00|413.5|412.3|412.8|411.5|413.5|412.3|412.8|411.5|140
1607694000000|2020-12-11 13:40:00|413|411.8|412.8|411.5|413|411.8|412.8|411.5|124
1607694300000|2020-12-11 13:45:00|413|411.8|413.8|412.5|413.8|412.5|413|411.8|317
1607694600000|2020-12-11 13:50:00|414|412.8|414|412.8|414|412.8|413.5|412|315
1607694900000|2020-12-11 13:55:00|414.3|413|414|412.8|414.5|413.3|413.8|412.5|231
1607695200000|2020-12-11 14:00:00|414.3|413|413.5|412.3|414.3|413|413|411.8|715
1607695500000|2020-12-11 14:05:00|413.3|412|412.5|411.3|413.5|412|412.5|411.3|475
1607695800000|2020-12-11 14:10:00|412.8|411.5|413.3|412|413.5|412.3|412.5|411.3|442
1607696100000|2020-12-11 14:15:00|413.5|412.3|414.3|413|414.3|413|413.3|412|516
1607696400000|2020-12-11 14:20:00|414.5|413.3|414.3|412.8|414.5|413.3|414|412.8|420
1607696700000|2020-12-11 14:25:00|414|413|413.8|412.5|414.3|413|413.3|412|848
1607697000000|2020-12-11 14:30:00|413.5|412.3|413|411.8|414.3|413|412.8|411.5|967
1607697300000|2020-12-11 14:35:00|412.8|411.5|412.8|411.5|413|411.8|412.5|411.3|618
1607697600000|2020-12-11 14:40:00|412.5|411.3|411.3|410|412.8|411.5|411|409.8|1003
1607697900000|2020-12-11 14:45:00|411.5|410.3|410.8|409.5|411.5|410.3|410|408.8|1467
1607698200000|2020-12-11 14:50:00|410.5|409.3|411.5|410.3|411.8|410.5|410.5|409.3|857
1607698500000|2020-12-11 14:55:00|411.8|410.5|412|410.8|412.5|411.3|411.3|410|448
1607698800000|2020-12-11 15:00:00|412.3|411|412.3|411|413|411.8|412.3|410.8|384
1607699100000|2020-12-11 15:05:00|412.5|411.3|413.5|412.3|413.8|412.5|412.3|411|594
1607699400000|2020-12-11 15:10:00|413.8|412.5|414|412.8|414|412.8|413|411.8|482
1607699700000|2020-12-11 15:15:00|414.3|413|414.5|413.3|414.5|413.3|414|412.8|579
1607700000000|2020-12-11 15:20:00|414.3|413|414.3|413|414.5|413.3|414|412.8|265
1607700300000|2020-12-11 15:25:00|414|412.8|413.8|412.5|415|413.8|413.8|412.5|705
1607700600000|2020-12-11 15:30:00|414|412.8|414.3|413|414.5|413.3|413.8|412.3|666
1607700900000|2020-12-11 15:35:00|414|412.8|414|412.8|414.3|413|413.3|412|349
1607701200000|2020-12-11 15:40:00|414.3|413|413.8|412.5|414.3|413|413.8|412.5|255
1607701500000|2020-12-11 15:45:00|414|412.8|413|411.8|414|412.8|413|411.5|341
1607701800000|2020-12-11 15:50:00|413.3|412|412.5|411.3|413.5|412.3|412.5|411.3|369
1607702100000|2020-12-11 15:55:00|412.3|411|412.3|411|412.8|411.5|412|410.8|782
1607702400000|2020-12-11 16:00:00|412.5|411.3|412.8|411.5|413.3|412|412.5|411.3|441
1607702700000|2020-12-11 16:05:00|412.5|411.3|413|411.8|413.5|412.3|412.5|411.3|376
1607703000000|2020-12-11 16:10:00|413.3|412|413.5|412.3|413.5|412.3|412.8|411.5|313
1607703300000|2020-12-11 16:15:00|413.3|412|412.5|411.3|413.5|412.3|412.3|411|3348
1607703600000|2020-12-11 16:20:00|412.8|411.5|412|410.8|412.8|411.5|411.8|410.5|1022
1607703900000|2020-12-11 16:25:00|412.3|411|412.8|411.5|413|411.8|411.5|410.3|6306
1607704200000|2020-12-11 16:30:00|413|411.8|412.8|411.5|413.3|412|412.3|411|2645
1607704500000|2020-12-11 16:35:00|412.5|411.3|412.3|411|412.8|411.5|412.3|411|755
1607704800000|2020-12-11 16:40:00|412.5|411.3|412|410.8|412.5|411.3|412|410.8|285
1607705100000|2020-12-11 16:45:00|411.8|410.5|412|410.8|412.3|410.8|411.5|410.3|661
1607705400000|2020-12-11 16:50:00|412.3|411|412.3|411|412.3|411|412|410.8|185
1607705700000|2020-12-11 16:55:00|412|410.8|412.5|411.3|412.5|411.3|412|410.8|189
1607706000000|2020-12-11 17:00:00|412.8|411.5|412.5|411.3|412.8|411.5|412.3|411|282
1607706300000|2020-12-11 17:05:00|412.3|411|412.5|411.3|412.8|411.5|412.3|411|347
1607706600000|2020-12-11 17:10:00|412.3|411|411.5|410.3|412.5|411.3|411.5|410.3|329
1607706900000|2020-12-11 17:15:00|411.8|410.5|411.8|410.5|412|410.8|411.8|410.3|140
1607707200000|2020-12-11 17:20:00|412|410.8|412.3|411|412.3|411|411.8|410.5|163
1607707500000|2020-12-11 17:25:00|412|410.8|412.5|411.3|412.5|411.3|412|410.8|85
1607707800000|2020-12-11 17:30:00|412.3|411|412|410.8|412.3|411.3|411.8|410.5|136
1607708100000|2020-12-11 17:35:00|411.8|410.5|411.8|410.5|412|410.8|411.5|410.3|184
1607708400000|2020-12-11 17:40:00|412|410.8|412|410.8|412.3|411|411.8|410.5|3484
1607708700000|2020-12-11 17:45:00|412.3|411|412.3|411|412.5|411|412|410.8|130
1607709000000|2020-12-11 17:50:00|412.5|410.8|412.3|411|412.5|411|412|410.8|131
1607709300000|2020-12-11 17:55:00|412|410.8|412.5|411|412.5|411.3|412|410.8|125
1607709600000|2020-12-11 18:00:00|412.3|410.8|412|410.8|412.5|411|412|410.8|62
1607709900000|2020-12-11 18:05:00|412.3|410.5|412|410.8|412.3|410.8|411.8|410.5|220
1607710200000|2020-12-11 18:10:00|412.3|411|412.3|411|412.3|411|412|411|111
1607710500000|2020-12-11 18:15:00|412.5|411.3|412|410.8|412.8|411.3|412|410.8|204
1607710800000|2020-12-11 18:20:00|411.8|410.5|411.8|410.5|412|410.8|411.8|410.5|67
1607711100000|2020-12-11 18:25:00|412|410.8|412.3|410.8|412.3|410.8|411.8|410.5|220
1607711400000|2020-12-11 18:30:00|412|411|411.8|410.5|412.3|411|411.8|410.5|41
1607711700000|2020-12-11 18:35:00|412|410.8|411.8|410.5|412|410.8|411.5|410.3|84
1607712000000|2020-12-11 18:40:00|412|410.8|411.8|410.5|412|410.8|411.8|410.5|14
1607712300000|2020-12-11 18:45:00|411.5|410.3|411.8|410.3|411.8|410.5|411.5|410.3|409
1607712600000|2020-12-11 18:50:00|411.5|410.5|412|410.8|412.3|411|411.5|410.3|78
1607712900000|2020-12-11 18:55:00|412.3|410.5|412|410.8|412.3|410.8|411.8|410.5|146
1607713200000|2020-12-11 19:00:00|411.8|410.5|412.3|411|412.3|411|411.8|410.5|610
1607713500000|2020-12-11 19:05:00|412.5|411.3|412.5|411.3|412.8|411.5|412.3|411|449
1607713800000|2020-12-11 19:10:00|412.8|411.5|412.5|411.3|412.8|411.5|412.3|411|521
1607714100000|2020-12-11 19:15:00|412.8|411.5|413.3|412|413.5|412.3|412.8|411.3|467
1607714400000|2020-12-11 19:20:00|413.5|412.3|414|412.8|414.3|413|413.3|412|486
1607714700000|2020-12-11 19:25:00|414.3|413|413|411.8|414.3|413|412.8|411.5|905
1607715000000|2020-12-11 19:30:00|413.3|412|413.8|412.5|414|412.8|413|411.8|1232
1607715300000|2020-12-11 19:35:00|413.5|412.3|413.8|412.5|413.8|412.5|413.5|412.3|96
1607715600000|2020-12-11 19:40:00|414|412.8|414|412.5|414|412.8|413.8|412.5|148
1607715900000|2020-12-11 19:45:00|413.8|412.8|414|412.8|414.3|412.8|413.8|412.5|32
1607716200000|2020-12-11 19:50:00|413.8|412.5|414|412.8|414|412.8|413.8|412.5|32
1607716500000|2020-12-11 19:55:00|413.8|412.5|413.5|412.3|413.8|412.5|413.5|412.3|43
1607716800000|2020-12-11 20:00:00|413.8|412.5|413.5|412.3|414|412.8|413.5|412.3|99
1607717100000|2020-12-11 20:05:00|413.3|412|413|411.8|413.5|412.3|413|411.8|265
1607717400000|2020-12-11 20:10:00|413.3|412|413.3|412|413.5|412.3|413|411.8|95
1607717700000|2020-12-11 20:15:00|413|411.8|413|411.8|413.3|412|413|411.8|169
1607718000000|2020-12-11 20:20:00|412.8|411.5|412.8|411.5|413|411.8|412.8|411.5|74
1607718300000|2020-12-11 20:25:00|||||||||8
1607718600000|2020-12-11 20:30:00|413|411.8|413.3|412|413.3|412|413|411.8|34
1607718900000|2020-12-11 20:35:00|413|411.8|413.3|412|413.3|412|413|411.8|100
1607719200000|2020-12-11 20:40:00|413|411.8|412.8|411.5|413.3|412|412.5|411.3|197
1607719500000|2020-12-11 20:45:00|||||||||24
1607719800000|2020-12-11 20:50:00|413|411.8|413|411.8|413.3|412|412.5|411.3|343
1607720100000|2020-12-11 20:55:00|412.8|411.5|413.3|412|413.3|412|412.8|411.5|77
1607720400000|2020-12-11 21:00:00|413|411.8|413.3|412|413.3|412|413|411.8|19
1607720700000|2020-12-11 21:05:00|413|411.8|413.3|412|413.3|412|413|411.8|7
1607721000000|2020-12-11 21:10:00|413|411.8|413|411.8|413.3|412|413|411.8|272
1607721300000|2020-12-11 21:15:00|||||||||1
1607721900000|2020-12-11 21:25:00|||||||||15
1607722200000|2020-12-11 21:30:00|||||||||16
1607722500000|2020-12-11 21:35:00|412.8|411.5|413|411.8|413|411.8|412.8|411.5|27
1607722800000|2020-12-11 21:40:00||411.5||411.5||411.5||411.5|156
1607723100000|2020-12-11 21:45:00|412.8|411.8|412.3|411|413|411.8|412.3|411|152
1607723400000|2020-12-11 21:50:00|412.5|411.3|412.8|411.3|412.8|411.5|412.5|411.3|47
1607723700000|2020-12-11 21:55:00|412.5|411.5|413.3|411.5|413.3|411.8|412.5|411.5|68
1607911200000|2020-12-14 02:00:00|413.8|412.5|413.8|412.5|413.8|412.8|413.8|412.5|1
1607911500000|2020-12-14 02:05:00|414|412.8|414|412.8|414|412.8|413.8|412.5|2
1607911800000|2020-12-14 02:10:00|413.8|412.5|414|412.8|414|412.8|413.8|412.5|9
1607912100000|2020-12-14 02:15:00|413.8|412.5|413.8|412.5|413.8|412.8|413.8|412.3|1
1607912400000|2020-12-14 02:20:00|||||||||1
1607913000000|2020-12-14 02:30:00|414|412.8|414.3|413|414.5|413|414|412.8|8
1607913300000|2020-12-14 02:35:00|414.5|413.3|414.5|413.3|414.5|413.3|414.3|413|15
1607913600000|2020-12-14 02:40:00|414.3|413|414.5|413.3|414.5|413.3|414.3|413|49
1607913900000|2020-12-14 02:45:00|414.3|413|414.5|413.3|414.5|413.3|414.3|413|17
1607914500000|2020-12-14 02:55:00|414.8|413.5|414.8|413.5|415|413.8|414.5|413.3|30
1607914800000|2020-12-14 03:00:00|414.5|413.3|414.5|413.3|414.5|413.5|414.5|413.3|4
1607915100000|2020-12-14 03:05:00|414.8|413.5|414.8|413.5|414.8|413.5|414.3|413|115
1607915400000|2020-12-14 03:10:00|414.5|413.3|414.5|413.3|414.5|413.3|414.5|413|5
1607915700000|2020-12-14 03:15:00|414.8|413.5|414.8|413.5|414.8|413.5|414.8|413.3|9
1607916000000|2020-12-14 03:20:00|415|413.8|415|413.8|415|413.8|414.8|413.5|10
1607916300000|2020-12-14 03:25:00|415.3|414|415.3|414|415.3|414|415|413.8|61
1607916600000|2020-12-14 03:30:00|415|413.8|415.3|414|415.3|414|415|413.8|2
1607916900000|2020-12-14 03:35:00|415|413.8|415|413.8|415.3|414|415|413.8|41
1607917200000|2020-12-14 03:40:00|||||||||42
1607917500000|2020-12-14 03:45:00|||||||||5
1607917800000|2020-12-14 03:50:00|415.3||415||415.3||415||18
1607918100000|2020-12-14 03:55:00|415.3|414|415.5|414.3|415.5|414.3|415.3|414|65
1607918400000|2020-12-14 04:00:00|415.3|414|415.3|414|415.5|414.3|415.3|414|14
1607918700000|2020-12-14 04:05:00|415.5|414.3|416|414.8|416|414.8|415.3|414|50
1607919000000|2020-12-14 04:10:00|416.3|415|416.3|414.8|416.8|415.3|416|414.8|26
1607919300000|2020-12-14 04:15:00|416|415|416.5|415|416.5|415.3|416|414.8|12
1607919600000|2020-12-14 04:20:00|416.3|415.3|416.5|415.3|416.5|415.3|416.3|415|6
1607919900000|2020-12-14 04:25:00|416.3|415|416.3|415|416.5|415|416.3|414.8|10
1607920200000|2020-12-14 04:30:00|416|414.8|416.3|415|416.3|415|416|414.8|3
1607920500000|2020-12-14 04:35:00||414.8||415||415||414.8|2
1607920800000|2020-12-14 04:40:00|416.5|415.3|416.5|415.3|416.5|415.3|416.5|415.3|1
1607921100000|2020-12-14 04:45:00|416.3|415|416.3|415|416.3|415|416.3|414.8|12
1607921700000|2020-12-14 04:55:00|416.5|415.3|416.5|415.3|416.5|415.3|416.5|415.3|7
1607922000000|2020-12-14 05:00:00|416.3|415|416.3|415|416.3|415|416.3|415|3
1607922300000|2020-12-14 05:05:00|416|414.8|416|414.8|416|414.8|416|414.8|1
1607922600000|2020-12-14 05:10:00|415.8|414.5|416|414.8|416|414.8|415.8|414.5|34
1607922900000|2020-12-14 05:15:00|416.3|415|416|414.8|416.3|415|416|414.8|34
1607923200000|2020-12-14 05:20:00|||||||||643
1607923500000|2020-12-14 05:25:00|416.3|415|416.3|415|416.3|415|416.3|415|32
1607923800000|2020-12-14 05:30:00|416|414.8|416|414.8|416.3|415|416|414.8|4
1607924100000|2020-12-14 05:35:00|416.3|415|415.8|414.5|416.3|415|415.5|414.3|44
1607924400000|2020-12-14 05:40:00|416|414.8|416|414.8|416.3|414.8|416|414.8|39
1607924700000|2020-12-14 05:45:00|416.3|414.5|416|414.8|416.3|414.8|415.8|414.5|14
1607925000000|2020-12-14 05:50:00|415.8|414.5|415.8|414.5|416|414.8|415.8|414.5|11
1607925300000|2020-12-14 05:55:00|415.5|414.3|415.5|414.3|415.5|414.3|415.5|414.3|3
1607925600000|2020-12-14 06:00:00|415.3|414|416|414.8|416|414.8|415.3|414|29
1607925900000|2020-12-14 06:05:00|415.8|414.5|415.8|414.5|415.8|414.8|415.8|414.3|5
1607926200000|2020-12-14 06:10:00|415.5|414.3|415.8|414.5|416|414.8|415.5|414.3|53
1607926500000|2020-12-14 06:15:00|416|414.8|416.3|415|416.3|415|416|414.8|22
1607926800000|2020-12-14 06:20:00|416.5|414.8|416.5|415.3|416.5|415.3|416.3|414.8|25
1607927100000|2020-12-14 06:25:00|416.8|415.5|417.3|416|417.3|416|416.8|415.5|181
1607927400000|2020-12-14 06:30:00|417.5|416.3|418|416.8|418|416.8|417.5|416.3|166
1607927700000|2020-12-14 06:35:00|417.8|416.5|418|416.8|418|416.8|417.5|416.3|59
1607928000000|2020-12-14 06:40:00|417.8|416.5|418.3|417|418.3|417|417.8|416.5|52
1607928300000|2020-12-14 06:45:00|418|416.8|418.5|417|418.5|417.3|418|416.8|43
1607928600000|2020-12-14 06:50:00|418.3|416.8|417.8|416.5|418.5|416.8|417.8|416.5|62
1607928900000|2020-12-14 06:55:00|418|416.8|418|416.8|418.3|417|417.8|416.5|29
1607929200000|2020-12-14 07:00:00|418.3|417|417.8|416.5|418.3|417|417.5|416.3|188
1607929500000|2020-12-14 07:05:00|418|416.8|417.8|416.5|418|416.8|417.8|416.5|349
1607929800000|2020-12-14 07:10:00|418|416.8|418|416.8|418.3|416.8|418|416.8|143
1607930100000|2020-12-14 07:15:00|417.8|416.5|418.5|417.3|419|417.8|417.8|416.5|142
1607930400000|2020-12-14 07:20:00|418.3|417|418.5|417.3|418.5|417.3|418.3|417|5
1607930700000|2020-12-14 07:25:00|418.8|417.5|418.8|417.5|418.8|417.5|418.8|417.5|14
1607931000000|2020-12-14 07:30:00|419|417.8|418.3|417|419|417.8|418.3|417|65
1607931300000|2020-12-14 07:35:00|418.5|417.3|418.5|417.3|418.8|417.8|418.3|417|111
1607931600000|2020-12-14 07:40:00|418.3|417|418.8|417.5|418.8|417.5|418.3|417|324
1607931900000|2020-12-14 07:45:00|419||418.8||419||418.8||108
1607932200000|2020-12-14 07:50:00|418.5|417.3|418|416.8|418.8|417.3|418|416.8|88
1607932500000|2020-12-14 07:55:00|418.3|417|418.5|417|418.5|417.3|418|416.8|72
1607932800000|2020-12-14 08:00:00|418.3|417.3|419.8|418.5|419.8|418.5|418.3|417|445
1607933100000|2020-12-14 08:05:00|420|418.8|419.8|418.5|420.3|419|419.5|418.3|434
1607933400000|2020-12-14 08:10:00|420|418.8|419.8|418.5|420.3|419|419.8|418.5|223
1607933700000|2020-12-14 08:15:00|419.5|418.3|419.3|418|419.8|418.5|419.3|418|295
1607934000000|2020-12-14 08:20:00|419.5|418.3|419.3|418|419.5|418.3|418.8|417.5|365
1607934300000|2020-12-14 08:25:00|419|417.8|419.5|418.3|419.5|418.3|418.8|417.5|451
1607934600000|2020-12-14 08:30:00|419.3|418|419|417.8|419.5|418.3|418.8|417.5|717
1607934900000|2020-12-14 08:35:00|418.8|417.5|419|417.8|419.3|418|418.8|417.5|291
1607935200000|2020-12-14 08:40:00|418.8|417.5|418.8|417.5|419.3|418|418.8|417.5|288
1607935500000|2020-12-14 08:45:00|418.5|417.3|418.5|417.3|418.8|417.5|418|416.8|1128
1607935800000|2020-12-14 08:50:00|418.3|417|417.8|416.5|418.5|417.3|417.8|416.5|686
1607936100000|2020-12-14 08:55:00|417.5|416.3|417.5|416.3|417.5|416.3|417.3|416|636
1607936400000|2020-12-14 09:00:00|417.8|416.5|417.5|416.3|418.3|416.8|417|415.8|479
1607936700000|2020-12-14 09:05:00|417.8|416.5|417.3|416|417.8|416.5|417.3|415.8|1272
1607937000000|2020-12-14 09:10:00|417|415.8|417.5|416.3|417.8|416.5|417|415.8|181
1607937300000|2020-12-14 09:15:00|417.3|416|417.5|416.3|417.8|416.5|417.3|416|556
1607937600000|2020-12-14 09:20:00|417.8|416.5|417.5|416.3|417.8|416.5|417.5|416.3|329
1607937900000|2020-12-14 09:25:00|417.8|416.5|416.3|415|417.8|416.5|416|414.8|431
1607938200000|2020-12-14 09:30:00|416|414.8|416.5|415.3|416.5|415.3|415.8|414.5|370
1607938500000|2020-12-14 09:35:00|416.8|415.5|417|415.8|417.3|416|416.8|415.5|547
1607938800000|2020-12-14 09:40:00|416.8|415.5|416.5|415.3|417|415.8|416.3|415|381
1607939100000|2020-12-14 09:45:00|416.8|415.5|417.5|416|417.5|416.3|416.5|415.3|189
1607939400000|2020-12-14 09:50:00|417.3|416.3|417|415.8|417.8|416.5|417|415.8|521
1607939700000|2020-12-14 09:55:00|416.8|415.5|417.5|416.3|417.5|416.3|416.8|415.5|101
1607940000000|2020-12-14 10:00:00|417.3|416|417.3|416|417.3|416|417|415.8|168
1607940300000|2020-12-14 10:05:00|417|415.8|417.5|416.3|418|416.8|417|415.8|189
1607940600000|2020-12-14 10:10:00|417.8|416|417.3|416|417.8|416.5|417.3|416|290
1607940900000|2020-12-14 10:15:00|417.5|416.3|417.5|416.3|417.5|416.3|416.8|415.5|243
1607941200000|2020-12-14 10:20:00|417.3|416|417.8|416.5|417.8|416.5|417.3|416|295
1607941500000|2020-12-14 10:25:00|418|416.8|417.5|416.3|418.3|417|417.5|416.3|90
1607941800000|2020-12-14 10:30:00|417.3|416|417.5|416.3|417.8|416.5|417.3|416|180
1607942100000|2020-12-14 10:35:00|417.3|416|417.5|416.3|417.8|416.5|417.3|416|197
1607942400000|2020-12-14 10:40:00|417.8|416.5|417|415.8|417.8|416.5|417|415.8|142
1607942700000|2020-12-14 10:45:00|417.3|416|417.3|416|417.3|416|416.8|415.5|173
1607943000000|2020-12-14 10:50:00|417|415.8|417|415.8|417.3|416|416.8|415.5|175
1607943300000|2020-12-14 10:55:00|417.3|416|417.5|416.3|417.5|416.3|417|415.8|157
1607943600000|2020-12-14 11:00:00|417.3|416|417.8|416.5|417.8|416.5|417.3|416|569
1607943900000|2020-12-14 11:05:00|417.5|416.3|417.3|416|417.8|416.5|417.3|416|222
1607944200000|2020-12-14 11:10:00|417|415.8|417.3|416|417.5|416.3|417|415.8|169
1607944500000|2020-12-14 11:15:00|417.5|416.3|418.5|417.3|418.8|417.3|417.5|416.3|354
1607944800000|2020-12-14 11:20:00|418.8|417.5|418|416.8|418.8|417.5|418|416.8|356
1607945100000|2020-12-14 11:25:00|418.3|417|418.3|417|418.3|417|418|416.8|116
1607945400000|2020-12-14 11:30:00|418|416.8|418.8|417.5|419|417.5|418|416.8|66
1607945700000|2020-12-14 11:35:00|419|417.8|418.8|417.5|419|417.8|418.8|417.5|72
1607946000000|2020-12-14 11:40:00|419|417.8|419|417.5|419|417.8|418.8|417.5|102
1607946300000|2020-12-14 11:45:00|418.8|417.8|418.5|417.3|419.3|418|418.5|417.3|570
1607946600000|2020-12-14 11:50:00|418.8|417.5|418.8|417.5|419|417.5|418.3|417|203
1607946900000|2020-12-14 11:55:00|418.5|417.3|418.8|417.5|418.8|417.5|418.5|417.3|177
1607947200000|2020-12-14 12:00:00|418.5|417.3|418.8|417.5|419|417.8|418.5|417.3|92
1607947500000|2020-12-14 12:05:00|418.5|417.3|418.5|417.3|419|417.8|418.3|417|133
1607947800000|2020-12-14 12:10:00|418.3|417|418|416.8|418.3|417|418|416.8|190
1607948100000|2020-12-14 12:15:00|417.8|416.5|418|416.8|418|416.8|417.5|416.3|224
1607948400000|2020-12-14 12:20:00|418.3|417|418.3|417|418.3|417|418|416.8|55
1607948700000|2020-12-14 12:25:00|418|416.8|418.3|417|418.3|417|418|416.8|118
1607949000000|2020-12-14 12:30:00|418|416.8|418.5|417.3|418.5|417.3|418|416.8|376
1607949300000|2020-12-14 12:35:00|418.8|417.5|419|417.8|419|417.8|418.5|417.3|93
1607949600000|2020-12-14 12:40:00|418.8|417.5|418.8|417.5|419|417.8|418.5|417.3|122
1607949900000|2020-12-14 12:45:00|418.5|417.3|418|416.8|418.5|417.3|418|416.8|77
1607950200000|2020-12-14 12:50:00|417.8|416.5|418|416.8|418|416.8|417.5|416.3|231
1607950500000|2020-12-14 12:55:00|417.8|416.5|418|416.8|418|416.8|417.8|416.5|63
1607950800000|2020-12-14 13:00:00|418.3|417|418.5|417|418.5|417.3|418|416.8|168
1607951100000|2020-12-14 13:05:00|418.3|417.3|418.3|417|418.5|417.3|418.3|417|147
1607951400000|2020-12-14 13:10:00|418.5|417.3|418.3|417|418.5|417.3|418|416.8|224
1607951700000|2020-12-14 13:15:00|418|416.8|418.5|417.3|418.8|417.5|418|416.8|188
1607952000000|2020-12-14 13:20:00|418.8|417.5|418.5|417.3|418.8|417.5|418.3|417|113
1607952300000|2020-12-14 13:25:00|418.8|417.5|419.3|418|419.3|418|418.8|417.3|202
1607952600000|2020-12-14 13:30:00|419|417.8|419.8|418.5|420|418.8|419|417.8|241
1607952900000|2020-12-14 13:35:00|420|418.3|419.8|418.5|420|418.8|419.5|418.3|162
1607953200000|2020-12-14 13:40:00|419.5|418.3|419.8|418.5|420|418.8|419.5|418.3|216
1607953500000|2020-12-14 13:45:00|420|418.8|420|418.8|420.5|419.3|419.8|418.5|265
1607953800000|2020-12-14 13:50:00|420.3|419|419.8|418.5|420.3|419|419.8|418.5|422
1607954100000|2020-12-14 13:55:00|420|418.8|419.5|418.3|420|418.8|419.5|418.3|632
1607954400000|2020-12-14 14:00:00|419.8|418.5|419.3|418|420|418.8|419|417.8|372
1607954700000|2020-12-14 14:05:00|419|417.8|418.3|417|419.3|418|418|416.8|167
1607955000000|2020-12-14 14:10:00|418|416.8|418.3|417|418.5|417.3|418|416.8|272
1607955300000|2020-12-14 14:15:00|418|416.8|417.8|416.5|418.5|417.3|417.5|416.3|406
1607955600000|2020-12-14 14:20:00|417.5|416.3|417.5|416|417.5|416.3|416.8|415.5|383
1607955900000|2020-12-14 14:25:00|417.3|415.8|416.3|415|417.3|416|416.3|415|603
1607956200000|2020-12-14 14:30:00|416.5|415.3|416.8|415.5|416.8|415.5|416|414.8|611
1607956500000|2020-12-14 14:35:00|416.5|415.3|415.5|414.3|416.5|415.3|415.3|414|809
1607956800000|2020-12-14 14:40:00|415.8|414.5|415.3|414|415.8|414.5|414.8|413.5|389
1607957100000|2020-12-14 14:45:00|415|413.8|413.8|412.5|415|413.8|413.5|412.3|919
1607957400000|2020-12-14 14:50:00|413.5|412.3|413.5|412.3|414.3|413|413.3|412|757
1607957700000|2020-12-14 14:55:00|413.3|412|413.8|412.5|414|412.8|413|411.8|583
1607958000000|2020-12-14 15:00:00|414|412.8|413|411.8|414|412.8|412.5|411.3|668
1607958300000|2020-12-14 15:05:00|413.3|412|413.8|412.5|414.3|413|412.8|411.5|534
1607958600000|2020-12-14 15:10:00|414|412.8|414.5|413.3|414.5|413.3|413.5|412.3|343
1607958900000|2020-12-14 15:15:00|414.3|413|414.3|413|415|413.8|414|412.8|492
1607959200000|2020-12-14 15:20:00|414.5|413.3|415|413.8|415|413.8|414.3|413|162
1607959500000|2020-12-14 15:25:00|414.8|413.5|415.5|414.3|415.5|414.3|414.5|413.3|364
1607959800000|2020-12-14 15:30:00|415.8|414.5|414.3|413|415.8|414.5|414.3|413|415
1607960100000|2020-12-14 15:35:00|414.5|413.3|414|412.5|414.5|413.3|413.5|412.3|452
1607960400000|2020-12-14 15:40:00|414.3|412.8|413.5|412.3|414.3|413|413|411.8|597
1607960700000|2020-12-14 15:45:00|413.8|412|411.3|410|413.8|412.3|411|409.8|968
1607961000000|2020-12-14 15:50:00|411|409.8|412|410.8|412.3|411|411|409.8|787
1607961300000|2020-12-14 15:55:00|411.8|410.5|410.5|409.3|412|410.8|410|408.8|848
1607961600000|2020-12-14 16:00:00|410.3|409|408.3|407|410.3|409|407.5|406.3|5643
1607961900000|2020-12-14 16:05:00|408|406.8|408.5|407.3|409.3|408|408|406.8|719
1607962200000|2020-12-14 16:10:00|408.3|407|408.8|407.5|409.3|408|408|406.8|739
1607962500000|2020-12-14 16:15:00|408.5|407.3|410|408.8|410|408.8|408.5|407.3|1065
1607962800000|2020-12-14 16:20:00|410.3|409|410|408.8|410.5|409.3|409|407.8|2471
1607963100000|2020-12-14 16:25:00|409.8|408.5|411.3|410|411.3|410|409.8|408.5|2637
1607963400000|2020-12-14 16:30:00|411|409.8|410.8|409.5|411.5|410.3|410.3|409|1175
1607963700000|2020-12-14 16:35:00|411|409.8|411|409.8|411.8|410.5|410.8|409.5|710
1607964000000|2020-12-14 16:40:00|411.3|410|411.5|410.3|411.5|410.3|411|409.8|374
1607964300000|2020-12-14 16:45:00|411.3|410|411.5|410.3|411.5|410.3|411.3|410|376
1607964600000|2020-12-14 16:50:00|411.8|410.5|411.8|410.5|411.8|410.5|411.8|410.5|215
1607964900000|2020-12-14 16:55:00|411.5|410.3|410.8|409.5|411.5|410.3|410.5|409.3|580
1607965200000|2020-12-14 17:00:00|410.5|409.3|411.3|410|411.5|410.3|410.5|409.3|215
1607965500000|2020-12-14 17:05:00|411|409.8|411.3|410|411.5|410.3|411|409.8|162
1607965800000|2020-12-14 17:10:00|411.5|410.3|412.3|411|412.3|411|411.3|410|453
1607966100000|2020-12-14 17:15:00|412|410.8|412|410.8|412.5|411.3|411.8|410.5|401
1607966400000|2020-12-14 17:20:00|412.3|411|412.3|411|412.5|411.3|412.3|411|297
1607966700000|2020-12-14 17:25:00|412|410.8|413|411.5|413|411.8|412|410.8|410
1607967000000|2020-12-14 17:30:00|413.3|411.8|413|411.8|413.5|412.3|413|411.8|589
1607967300000|2020-12-14 17:35:00|413.3|412|413.8|412.5|413.8|412.5|413.3|412|1369
1607967600000|2020-12-14 17:40:00|414|412.8|413.3|412|414|412.8|413|411.8|723
1607967900000|2020-12-14 17:45:00|413|411.8|413.5|412.3|413.8|412.5|413|411.8|185
1607968200000|2020-12-14 17:50:00|413.8|412.5|413.8|412.5|413.8|412.5|413.3|412|60
1607968500000|2020-12-14 17:55:00|413.5|412.3|413.8|412.5|413.8|412.5|413.5|412.3|76
1607968800000|2020-12-14 18:00:00|413.5|412.3|415|413.8|415|413.8|413.5|412.3|833
1607969100000|2020-12-14 18:05:00|414.8|413.5|414.3|413|415.3|414|414.3|413|284
1607969400000|2020-12-14 18:10:00|414|412.8|414.3|413|414.8|413.3|414|412.8|153
1607969700000|2020-12-14 18:15:00|414.5|412.8|415.3|414|415.5|414.3|414.3|412.8|171
1607970000000|2020-12-14 18:20:00|415.5|414.3|415.3|414|415.8|414.5|415.3|414|255
1607970300000|2020-12-14 18:25:00|415.5|414.3|415.5|414.3|416|414.8|415.3|414|130
1607970600000|2020-12-14 18:30:00|415.8|414.5|416.3|415|416.3|415|415.5|414.3|588
1607970900000|2020-12-14 18:35:00|416.5|415.3|416.5|415.3|416.8|415.5|416.3|415|233
1607971200000|2020-12-14 18:40:00|416.8|415.5|415.8|414.5|416.8|415.5|415.8|414.5|601
1607971500000|2020-12-14 18:45:00|415.5|414.3|416|414.8|416.3|414.8|415.3|414|208
1607971800000|2020-12-14 18:50:00|415.8|414.5|415.5|414.3|416|414.8|415.5|414|86
1607972100000|2020-12-14 18:55:00|415.8|414.5|416|414.5|416|414.8|415.5|414.3|324
1607972400000|2020-12-14 19:00:00|415.8|414.8|415.5|414.3|416|414.8|415.5|414.3|77
1607972700000|2020-12-14 19:05:00|415.8|414.5|415.8|414.5|416|414.8|415.5|414.3|100
1607973000000|2020-12-14 19:10:00|416|414.8|416|414.8|416.3|415|415.8|414.5|124
1607973300000|2020-12-14 19:15:00|415.8|414.5|415.5|414.3|416|414.8|415.5|414.3|565
1607973600000|2020-12-14 19:20:00|415.3|414|416.5|415.3|416.5|415.3|415.3|414|842
1607973900000|2020-12-14 19:25:00|416.3|415|418|416.8|418.5|417.3|416.3|415|1140
1607974200000|2020-12-14 19:30:00|417.8|416.5|418|416.8|418|416.8|417.8|416.5|123
1607974500000|2020-12-14 19:35:00|417.8|416.5|417.8|416.5|418|416.8|417.5|416.3|136
1607974800000|2020-12-14 19:40:00|417.5|416.3|417.5|416.3|417.8|416.5|417.5|416.3|50
1607975100000|2020-12-14 19:45:00|417.8|416.5|417.8|416.5|418|416.5|417.5|416.3|71
1607975400000|2020-12-14 19:50:00|418|416.8|417.8|416.5|418|416.8|417.8|416.5|579
1607975700000|2020-12-14 19:55:00|418|416.8|418|416.8|418|416.8|417.8|416.5|81
1607976000000|2020-12-14 20:00:00|417.8|416.5|418|416.8|418|416.8|417.8|416.5|56
1607976300000|2020-12-14 20:05:00|417.8|416.5|417.8|416.5|417.8|416.5|417.8|416.5|55
1607976600000|2020-12-14 20:10:00|418|416.8|417.8|416.5|418|416.8|417.8|416.5|63
1607976900000|2020-12-14 20:15:00|||||||||4
1607977200000|2020-12-14 20:20:00|418|416.8|418|416.8|418|416.8|418|416.8|34
1607977500000|2020-12-14 20:25:00|418.3|417|418.5|417.3|418.5|417.3|418.3|417|128
1607977800000|2020-12-14 20:30:00|418.3|417|417.8|416.5|418.5|417.3|417.5|416.3|59
1607978100000|2020-12-14 20:35:00|418|416.8|418|416.8|418|416.8|417.8|416.5|29
1607978400000|2020-12-14 20:40:00|418.3|417|418|416.8|418.3|417|418|416.8|78
1607978700000|2020-12-14 20:45:00|418.3|417|418|416.8|418.3|417|418|416.8|63
1607979000000|2020-12-14 20:50:00|417.8|416.5|418|416.8|418|416.8|417.8|416.5|83
1607979300000|2020-12-14 20:55:00|417.8|416.5|418|416.8|418|416.8|417.8|416.5|79
1607979600000|2020-12-14 21:00:00|418.3|417|418.3|417|418.3|417|418|416.8|23
1607979900000|2020-12-14 21:05:00|418.5|417.3|418.3|417|418.5|417.3|418.3|417|12
1607980200000|2020-12-14 21:10:00|418.5|417.3|418.3|417|418.5|417.3|418.3|417|12
1607980500000|2020-12-14 21:15:00|||||||||2
1607980800000|2020-12-14 21:20:00|||||||||70
1607981100000|2020-12-14 21:25:00|418|416.8|418|416.8|418|416.8|418|416.8|7
1607981400000|2020-12-14 21:30:00|418.3|417|418.3|417|418.3|417|418|416.8|14
1607981700000|2020-12-14 21:35:00|||||||||20
1607982000000|2020-12-14 21:40:00|||||||||5
1607982300000|2020-12-14 21:45:00|418.5|417.3|418.8|417.5|418.8|417.5|418.3|417|382
1607982600000|2020-12-14 21:50:00|418.5|417.3|418.3|417|418.5|417.3|418.3|417|22
1607982900000|2020-12-14 21:55:00|418.5|417.3|418.3|417|418.5|417.3|418.3|417|51
1607983200000|2020-12-14 22:00:00|418.5|416.8|418.3|416.8|418.5|416.8|418.3|416.5|4
1607983800000|2020-12-14 22:10:00|418.5|417.3|418.5|417.3|418.5|417.3|418.5|417.3|3
1607985300000|2020-12-14 22:35:00|418.3|416.8|418.3|417|418.3|417|418.3|416.8|18
1607985600000|2020-12-14 22:40:00|418.5|416.8|418.5|416.8|418.5|416.8|418|416.8|0
1607985900000|2020-12-14 22:45:00||417||416.8||417||416.8|0
1607997600000|2020-12-15 02:00:00|416.8|415.8|417|415.8|417|415.8|416.8|415.5|16
1607997900000|2020-12-15 02:05:00|416.8|415.5|417|415.8|417|415.8|416.8|415.5|9
1607998200000|2020-12-15 02:10:00|416.8|415.5|416.8|415.5|417|415.8|416.8|415.5|8
1607998500000|2020-12-15 02:15:00|416.5|415.3|416.5|415.3|416.5|415.3|416.5|415.3|2
1607998800000|2020-12-15 02:20:00|416.3|415|416.5|415.3|416.5|415.3|416.3|415|9
1607999100000|2020-12-15 02:25:00||415||415.3||415.3||415|32
1607999400000|2020-12-15 02:30:00|||||||||16
1607999700000|2020-12-15 02:35:00|||||||||2
1608000000000|2020-12-15 02:40:00|416.3|415|416.5|415.3|416.5|415.3|416.3|415|15
1608000300000|2020-12-15 02:45:00|416.3|415|416.5|415.3|416.5|415.3|416.3|415|9
1608000600000|2020-12-15 02:50:00|416.3|415|416.3|415|416.5|415.3|416.3|415|42
1608001200000|2020-12-15 03:00:00|416.5|415.3|416.5|415.3|416.5|415.3|416.5|415.3|61
1608001500000|2020-12-15 03:05:00|416.8|415.5|416.5|415.3|416.8|415.5|416.5|415.3|23
1608001800000|2020-12-15 03:10:00|416.8|415.5|416.8|415.5|416.8|415.5|416.8|415.5|64
1608002100000|2020-12-15 03:15:00|416.5|415.3|416.8|415.5|416.8|415.5|416.5|415.3|121
1608002400000|2020-12-15 03:20:00|||||||||6
1608002700000|2020-12-15 03:25:00|||||||||152
1608003000000|2020-12-15 03:30:00|||||||||4
1608003300000|2020-12-15 03:35:00|416.5|415.3|416.5|415.3|416.5|415.3|416.5|415.3|40
1608003600000|2020-12-15 03:40:00|416.3|415|416.5|415.3|416.5|415.3|416.3|415|24
1608003900000|2020-12-15 03:45:00|416.3|415|416.3|415|416.5|415.3|416.3|415|10
1608004200000|2020-12-15 03:50:00|416.5|415.3|416.5|415.3|416.5|415.3|416.5|415.3|24
1608004500000|2020-12-15 03:55:00|||||||||8
1608004800000|2020-12-15 04:00:00|416.3|415|416.5|415.3|416.5|415.3|416.3|415|8
1608005100000|2020-12-15 04:05:00|||||||||4
1608005400000|2020-12-15 04:10:00|416.3|415|416.5|415.3|416.5|415.3|416.3|415|16
1608005700000|2020-12-15 04:15:00|416.3|415|415.8|414.5|416.3|415|415.8|414.5|40
1608006000000|2020-12-15 04:20:00|416|414.8|416|414.8|416|414.8|415.8|414.5|22
1608006300000|2020-12-15 04:25:00|415.8|414.5|416|414.8|416|414.8|415.8|414.5|8
1608006600000|2020-12-15 04:30:00|||||||||5
1608006900000|2020-12-15 04:35:00|||||||||4
1608007200000|2020-12-15 04:40:00|415.8|414.5|416|414.8|416|414.8|415.8|414.5|30
1608007500000|2020-12-15 04:45:00|415.8|414.5|415.5|414.3|415.8|414.5|415.5|414|146
1608007800000|2020-12-15 04:50:00|415.3|414|415.5|414.3|415.5|414.3|415.3|414|3
1608008100000|2020-12-15 04:55:00|415.3|414|415.3|414|415.5|414.3|415.3|414|7
1608008400000|2020-12-15 05:00:00|||||||||2
1608008700000|2020-12-15 05:05:00|415|413.8|415.3|414|415.3|414|415|413.8|14
1608009000000|2020-12-15 05:10:00|415.5|414.3|415.3|414|415.5|414.3|415.3|414|47
1608009300000|2020-12-15 05:15:00|||||||||3
1608009900000|2020-12-15 05:25:00|||||||||22
1608010200000|2020-12-15 05:30:00|415.5|414.3|415.3|414|415.5|414.3|415.3|414|18
1608010500000|2020-12-15 05:35:00|415|413.8|415|413.8|415.3|414|415|413.8|18
1608010800000|2020-12-15 05:40:00|415.3|414|415.3|414|415.3|414|415|413.8|12
1608011100000|2020-12-15 05:45:00|415.5|414.3|416.3|415|416.3|415|415.5|414.3|120
1608011400000|2020-12-15 05:50:00|416|414.8|416|414.8|416.3|415|416|414.8|5
1608011700000|2020-12-15 05:55:00|415.8|414.5|415.8|414.5|415.8|414.5|415.8|414.5|2
1608012000000|2020-12-15 06:00:00|||||||||6
1608012300000|2020-12-15 06:05:00|416|414.8|415.8|414.5|416|414.8|415.8|414.5|14
1608012600000|2020-12-15 06:10:00|416|414.8|416|414.8|416|414.8|416|414.8|12
1608012900000|2020-12-15 06:15:00|416.3|415|416.3|415|416.3|415|416.3|415|20
1608013200000|2020-12-15 06:20:00|416|414.8|416.3|415|416.3|415|416|414.8|27
1608013500000|2020-12-15 06:25:00|416|414.8|416.3|415|416.3|415|416|414.8|49
1608013800000|2020-12-15 06:30:00|416|414.8|416|414.8|416|414.8|416|414.8|14
1608014100000|2020-12-15 06:35:00|||||||||49
1608014400000|2020-12-15 06:40:00|415.8|414.5|415.8|414.5|415.8|414.5|415.8|414.5|93
1608014700000|2020-12-15 06:45:00|||||||||12
1608015000000|2020-12-15 06:50:00|416|414.8|416|414.8|416|414.8|415.8|414.5|21
1608015300000|2020-12-15 06:55:00|416.3|415|416.3|415|416.5|415.3|416.3|415|18
1608015600000|2020-12-15 07:00:00|416.5|415.3|416.8|415.5|417|415.8|416.3|415|160
1608015900000|2020-12-15 07:05:00|417|415.8|417.3|416|417.3|416|417|415.8|185
1608016200000|2020-12-15 07:10:00|417|415.8|417.3|416|417.8|416.5|417|415.8|117
1608016500000|2020-12-15 07:15:00|417|415.8|417.3|416|417.5|416.3|417|415.8|158
1608016800000|2020-12-15 07:20:00|417|415.8|417|415.8|417.3|416|417|415.8|82
1608017100000|2020-12-15 07:25:00|416.8|415.5|416.8|415.5|416.8|415.5|416.5|415.3|95
1608017400000|2020-12-15 07:30:00|416.5|415.3|416.5|415.3|417|415.8|416.5|415.3|92
1608017700000|2020-12-15 07:35:00|416.8|415.5|416.8|415.5|417|415.8|416.8|415.5|99
1608018000000|2020-12-15 07:40:00|417|415.8|417.3|416|417.3|416|417|415.8|6
1608018300000|2020-12-15 07:45:00|417.5|416.3|416.8|415.3|417.5|416.3|416.5|415.3|52
1608018600000|2020-12-15 07:50:00|416.5|415.5|415.3|414|416.8|415.5|415.3|414|260
1608018900000|2020-12-15 07:55:00|415|413.8|414.3|413|415.3|414|414.3|413|292
1608019200000|2020-12-15 08:00:00|414.5|413.3|415|413.8|415.3|414|414.3|413|264
1608019500000|2020-12-15 08:05:00|415.3|414|414.5|413.3|415.3|414|414.5|413.3|514
1608019800000|2020-12-15 08:10:00|414.3|413|414.5|413.3|414.8|413.5|414|412.8|393
1608020100000|2020-12-15 08:15:00|414.8|413.5|415.3|414|415.8|414.5|414.5|413.3|374
1608020400000|2020-12-15 08:20:00|415|413.8|416|414.5|416|414.8|415|413.8|469
1608020700000|2020-12-15 08:25:00|415.8|414.8|416|414.8|416.3|415|415.5|414.3|587
1608021000000|2020-12-15 08:30:00|415.8|414.5|416.5|415.3|416.8|415.5|415.8|414.5|1087
1608021300000|2020-12-15 08:35:00|416.8|415.5|416.8|415.5|417|415.8|416.5|415.3|238
1608021600000|2020-12-15 08:40:00|417|415.8|417|415.8|417.3|416|416.5|415.3|575
1608021900000|2020-12-15 08:45:00|417.3|416|417.3|416|417.3|416|417|415.8|98
1608022200000|2020-12-15 08:50:00|417|415.8|417.5|416.3|417.5|416.3|417|415.8|212
1608022500000|2020-12-15 08:55:00|417.8|416.5|417.5|416.3|417.8|416.5|417.3|416|510
1608022800000|2020-12-15 09:00:00|417.8|416.5|417|415.8|417.8|416.5|416.8|415.5|162
1608023100000|2020-12-15 09:05:00|417.3|416|417.5|416.3|417.8|416.5|417|416|233
1608023400000|2020-12-15 09:10:00|417.3|416|416.3|415|417.5|416.3|416|414.8|337
1608023700000|2020-12-15 09:15:00|416.5|415.3|417|415.5|417.3|416|416.5|415.3|250
1608024000000|2020-12-15 09:20:00|416.8|415.3|416.8|415.5|417|415.8|416.5|415.3|156
1608024300000|2020-12-15 09:25:00|416.5|415.3|416.8|415.5|416.8|415.5|416.5|415.3|121
1608024600000|2020-12-15 09:30:00|417|415.8|417|415.5|417.5|416.3|416.8|415.5|390
1608024900000|2020-12-15 09:35:00|416.8|415.8|417.3|416|417.5|416.3|416.8|415.5|164
1608025200000|2020-12-15 09:40:00|417|415.8|418|416.8|418|416.8|417|415.8|476
1608025500000|2020-12-15 09:45:00|418.3|417|418.8|417.5|419|417.8|418|416.8|1087
1608025800000|2020-12-15 09:50:00|419|417.8|418.5|417|419|417.8|418.3|417|372
1608026100000|2020-12-15 09:55:00|418.3|417.3|418.3|417|418.3|417.3|417.5|416.3|212
1608026400000|2020-12-15 10:00:00|418.5|417.3|417.8|416.5|418.5|417.3|417.8|416.5|245
1608026700000|2020-12-15 10:05:00|418|416.8|417.5|416.3|418|416.8|417.3|416|134
1608027000000|2020-12-15 10:10:00|417.8|416.5|418|416.8|418.3|417|417.5|416.5|224
1608027300000|2020-12-15 10:15:00|417.8|416.5|417.5|416.3|417.8|416.5|417.3|416|246
1608027600000|2020-12-15 10:20:00|417.8|416.5|418|416.8|418.3|417|417.5|416.3|100
1608027900000|2020-12-15 10:25:00|418.3|417|418.5|417.3|418.8|417.5|418.3|417|101
1608028200000|2020-12-15 10:30:00|418.8|417.5|418|416.8|418.8|417.5|418|416.8|400
1608028500000|2020-12-15 10:35:00|418.3|417|418.5|417.3|418.5|417.3|417.8|416.5|235
1608028800000|2020-12-15 10:40:00|418.3|417|418.5|417.3|418.5|417.3|418.3|417|119
1608029100000|2020-12-15 10:45:00|418.8|417.5|418.5|417.3|418.8|417.5|418.5|417.3|253
1608029400000|2020-12-15 10:50:00|418.8|417.5|419|417.8|419|417.8|418.5|417.3|157
1608029700000|2020-12-15 10:55:00|419.3|418|418.5|417.3|419.3|418|418.5|417.3|216
1608030000000|2020-12-15 11:00:00|418.3|417|418|416.8|418.5|417.3|418|416.8|83
1608030300000|2020-12-15 11:05:00|417.8|416.5|418.3|417|418.3|417|417.5|416.3|168
1608030600000|2020-12-15 11:10:00|418|416.8|418|416.8|418.5|417|418|416.8|173
1608030900000|2020-12-15 11:15:00|418.3|417|418.3|416.8|418.3|417|418|416.8|136
1608031200000|2020-12-15 11:20:00|418|417|418|416.5|418.3|417|417.5|416.3|114
1608031500000|2020-12-15 11:25:00|417.8|416.8|417.8|416.5|418|416.8|417.5|416.3|92
1608031800000|2020-12-15 11:30:00|417.5|416.3|417.8|416.5|418|416.5|417.5|416.3|148
1608032100000|2020-12-15 11:35:00|417.5|416.3|417.5|416.3|418|416.8|417.5|416.3|84
1608032400000|2020-12-15 11:40:00|417.8|416.5|418|416.8|418.3|416.8|417.8|416.5|99
1608032700000|2020-12-15 11:45:00|418.3|417|418.5|417.3|418.5|417.3|418|416.8|82
1608033000000|2020-12-15 11:50:00|418.3|417|417.5|416.3|418.5|417.3|417.3|416|286
1608033300000|2020-12-15 11:55:00|417.8|416.5|417|415.8|417.8|416.5|416.8|415.5|221
1608033600000|2020-12-15 12:00:00|417.3|416|417.8|416.5|418|416.5|417.3|415.8|123
1608033900000|2020-12-15 12:05:00|418|416.8|418|416.8|418.3|417|417.8|416.5|199
1608034200000|2020-12-15 12:10:00|418.3|417|419.8|418.5|420|418.8|418|416.8|442
1608034500000|2020-12-15 12:15:00|420|418.8|419.8|418.5|420|418.8|419.5|418.3|328
1608034800000|2020-12-15 12:20:00|419.5|418.3|419.8|418.5|420|418.8|419.5|418.3|238
1608035100000|2020-12-15 12:25:00|419.5|418.3|419.3|418|419.8|418.5|419.3|418|213
1608035400000|2020-12-15 12:30:00|419.5|418.3|418.8|417.5|419.5|418.3|418.8|417.5|242
1608035700000|2020-12-15 12:35:00|419|417.8|418.8|417.5|419|417.8|418.5|417.3|335
1608036000000|2020-12-15 12:40:00|418.5|417.3|418.3|417|418.8|417.5|418.3|417|314
1608036300000|2020-12-15 12:45:00|418.5|417.3|418.5|417.3|418.8|417.5|418.3|417|548
1608036600000|2020-12-15 12:50:00|418.8|417|417.8|416.5|418.8|417.3|417.8|416.5|724
1608036900000|2020-12-15 12:55:00|417.5|416.3|417.3|416|417.8|416.5|417|415.8|449
1608037200000|2020-12-15 13:00:00|417|415.8|417.3|416|417.8|416.5|417|415.8|376
1608037500000|2020-12-15 13:05:00|417.5|416.3|418.8|417.5|418.8|417.5|417.5|416.3|240
1608037800000|2020-12-15 13:10:00|419|417.3|419|417.8|419.3|418|418.8|417.3|193
1608038100000|2020-12-15 13:15:00|419.3|418|418.8|417.5|419.3|418|418.8|417.5|277
1608038400000|2020-12-15 13:20:00|419|417.8|419|417.8|419.3|418|418.8|417.5|169
1608038700000|2020-12-15 13:25:00|419.3|418|419.5|418.3|419.8|418.5|419|417.8|336
1608039000000|2020-12-15 13:30:00|419.3|418|420|418.8|420.3|419|419.3|418|226
1608039300000|2020-12-15 13:35:00|420.3|419|419.8|418.5|420.3|419|419.8|418.5|460
1608039600000|2020-12-15 13:40:00|419.5|418.3|420|418.8|420.3|419|419.5|418.3|468
1608039900000|2020-12-15 13:45:00|419.8|418.5|419.8|418.3|420|418.8|419.3|418|352
1608040200000|2020-12-15 13:50:00|419.5|418.5|419.5|418.3|420|418.8|419.5|418.3|198
1608040500000|2020-12-15 13:55:00|419.8|418.5|419.3|418|419.8|418.5|419|417.8|268
1608040800000|2020-12-15 14:00:00|419|417.8|419.3|418|420|418.8|419|417.8|421
1608041100000|2020-12-15 14:05:00|419.5|418.3|418.3|417|419.5|418.3|418.3|417|428
1608041400000|2020-12-15 14:10:00|418.5|417.3|418.8|417.5|418.8|417.5|418.3|417|193
1608041700000|2020-12-15 14:15:00|419|417.8|418.5|417.3|419|417.8|418.5|417.3|315
1608042000000|2020-12-15 14:20:00|418.3|417|418.8|417.5|419|417.8|418.3|417|291
1608042300000|2020-12-15 14:25:00|418.5|417.3|417.8|416.5|419|417.8|417.8|416.5|346
1608042600000|2020-12-15 14:30:00|418|416.8|418.5|417.3|418.8|417.5|417.3|416|753
1608042900000|2020-12-15 14:35:00|418.3|417|417.5|416.3|419|417.8|417.5|416.3|322
1608043200000|2020-12-15 14:40:00|417.8|416.5|418|416.8|418.3|417|417.8|416.5|435
1608043500000|2020-12-15 14:45:00|417.8|416.5|417.5|416.3|417.8|416.8|417.3|416|682
1608043800000|2020-12-15 14:50:00|417.3|416|418|416.8|418.3|417|417|415.8|373
1608044100000|2020-12-15 14:55:00|418.3|417|417.5|416.3|418.3|417|417.3|416|469
1608044400000|2020-12-15 15:00:00|417.8|416|418.3|417|418.5|417.3|417.3|416|382
1608044700000|2020-12-15 15:05:00|418.5|417.3|419|417.8|419.8|418.5|418.3|417|953
1608045000000|2020-12-15 15:10:00|418.8|417.5|418.8|417.5|419.5|418.3|418.5|417.3|221
1608045300000|2020-12-15 15:15:00|418.5|417.3|419.8|418.5|420|418.8|418.5|417.3|735
1608045600000|2020-12-15 15:20:00|419.5|418.3|419.8|418.5|419.8|418.5|419|417.8|320
1608045900000|2020-12-15 15:25:00|419.5|418.3|419.8|418.5|420.3|419|419.3|418|420
1608046200000|2020-12-15 15:30:00|419.5|418.3|420|418.8|420|418.8|419.3|418|661
1608046500000|2020-12-15 15:35:00|419.8|418.5|419.5|418|420|418.8|419|417.8|560
1608046800000|2020-12-15 15:40:00|419.3|418.3|419.8|418.5|420.3|419|419|417.8|5593
1608047100000|2020-12-15 15:45:00|420|418.8|421.3|420|421.3|420|420|418.8|882
1608047400000|2020-12-15 15:50:00|421|419.8|421|419.8|421.5|420.3|421|419.8|881
1608047700000|2020-12-15 15:55:00|421.3|420|420.8|419.5|421.5|420.3|420.8|419.5|517
1608048000000|2020-12-15 16:00:00|421|419.8|421|419.8|421.3|420|420.5|419.3|660
1608048300000|2020-12-15 16:05:00|420.8|419.5|420.5|419.3|421|419.8|420.3|419|737
1608048600000|2020-12-15 16:10:00|420.8|419.5|420|418.8|420.8|419.5|419.8|418.5|665
1608048900000|2020-12-15 16:15:00|420.3|419|420.3|419|420.8|419.5|419.8|418.5|887
1608049200000|2020-12-15 16:20:00|420.5|419.3|421.5|420|421.5|420.3|420.5|419.3|583
1608049500000|2020-12-15 16:25:00|421.3|420.3|420.5|419.3|421.5|420.3|420|418.8|2664
1608049800000|2020-12-15 16:30:00|420.3|419|419.8|418.3|420.5|419.3|419.3|418|3000
1608050100000|2020-12-15 16:35:00|419.5|418.5|419.5|418.3|420|418.5|419|417.8|583
1608050400000|2020-12-15 16:40:00|419.8|418.5|420.3|419|420.5|419.3|419.5|418.3|315
1608050700000|2020-12-15 16:45:00|420|418.8|420.3|419|420.3|419|419.8|418.5|288
1608051000000|2020-12-15 16:50:00|420|418.8|419.8|418.5|420.3|419|419.8|418.5|308
1608051300000|2020-12-15 16:55:00|419.5|418.3|419.5|418.3|419.8|418.5|419.5|418|305
1608051600000|2020-12-15 17:00:00|419.8|418.5|420|418.8|420|418.8|419.5|418.3|246
1608051900000|2020-12-15 17:05:00|419.8|418.5|420|418.5|420|418.8|419.8|418.3|331
1608052200000|2020-12-15 17:10:00|419.8|418.8|420.3|419|420.3|419|419.8|418.5|96
1608052500000|2020-12-15 17:15:00|420|418.8|420.3|419|420.3|419|420|418.8|149
1608052800000|2020-12-15 17:20:00|420|418.8|420.3|419|420.3|419|420|418.8|199
1608053100000|2020-12-15 17:25:00|420.5|419.3|420.5|419.3|420.5|419.3|420.3|419|206
1608053400000|2020-12-15 17:30:00|420.3|419|420.5|419.3|420.5|419.3|420.3|419|441
1608053700000|2020-12-15 17:35:00|420.3|419|420.5|419.3|420.5|419.3|420.3|419|150
1608054000000|2020-12-15 17:40:00|420.3|419|420|418.8|420.5|419|420|418.8|83
1608054300000|2020-12-15 17:45:00|420.3|418.5|420|418.8|420.3|419|420|418.5|166
1608054600000|2020-12-15 17:50:00|419.8|418.5|419.8|418.5|420|418.8|419.5|418.3|107
1608054900000|2020-12-15 17:55:00|419.5|418.3|419.3|418|419.8|418.5|419.3|418|111
1608055200000|2020-12-15 18:00:00|419|417.8|418.8|417.5|419.5|418.3|418.5|417|4594
1608055500000|2020-12-15 18:05:00|419|417.8|418.8|417.5|419.3|418|418.8|417.5|565
1608055800000|2020-12-15 18:10:00|419|417.8|419|417.8|419.3|418|418.8|417.5|204
1608056100000|2020-12-15 18:15:00|418.8|417.5|419|417.8|419|417.8|418.8|417.5|223
1608056400000|2020-12-15 18:20:00|419.3|418|418.8|417.5|419.3|418|418.8|417.5|142
1608056700000|2020-12-15 18:25:00|419|417.8|418.8|417.5|419|417.8|418.5|417.3|277
1608057000000|2020-12-15 18:30:00|418.5|417.3|418.3|417|418.8|417.5|418.3|417|385
1608057300000|2020-12-15 18:35:00|418.5|417.3|418.3|417|418.5|417.3|418.3|417|86
1608057600000|2020-12-15 18:40:00|418.5|417.3|418.5|417.3|418.5|417.3|418.3|417|153
1608057900000|2020-12-15 18:45:00|418.3|417|418.3|417|418.8|417.5|418.3|417|142
1608058200000|2020-12-15 18:50:00|418.5|417.3|418.8|417.5|418.8|417.5|418.3|417.3|112
1608058500000|2020-12-15 18:55:00|418.5|417.3|418.5|417.3|418.8|417.5|418.5|417.3|38
1608058800000|2020-12-15 19:00:00|418.8|417.5|418.3|417|418.8|417.5|418.3|417|89
1608059100000|2020-12-15 19:05:00|418.5|417.3|417.8|416.5|418.5|417.3|417.8|416.5|295
1608059400000|2020-12-15 19:10:00|418|416.8|418|416.8|418.3|417|417.8|416.5|183
1608059700000|2020-12-15 19:15:00|418.3|416.5|418|416.8|418.3|416.8|417.5|416.3|153
1608060000000|2020-12-15 19:20:00|418.3|417|418.5|417.3|418.5|417.3|417.8|416.5|147
1608060300000|2020-12-15 19:25:00|418.8|417.5|419.8|418.5|420.3|419|418.5|417.3|664
1608060600000|2020-12-15 19:30:00|420|418.8|420|418.8|420.3|419|419.8|418.5|239
1608060900000|2020-12-15 19:35:00|419.8|418.5|419.8|418.5|420|418.8|419.5|418.3|308
1608061200000|2020-12-15 19:40:00|420|418.8|419.8|418.5|420|418.8|419.5|418.3|91
1608061500000|2020-12-15 19:45:00|420|418.8|419.5|418.3|420|418.8|419.5|418.3|34
1608061800000|2020-12-15 19:50:00|419.8|418.5|419.3|418|419.8|418.5|419.3|418|38
1608062100000|2020-12-15 19:55:00|419.5|418.3|419.8|418.5|419.8|418.5|419.3|418|15
1608062400000|2020-12-15 20:00:00|419.5|418.3|419.5|418.3|419.5|418.5|419.5|418.3|162
1608062700000|2020-12-15 20:05:00|419.8|418.5|419.5|418.3|419.8|418.5|419.5|418.3|111
1608063000000|2020-12-15 20:10:00|419.8|418.5|419.8|418.5|419.8|418.5|419.5|418.3|8
1608063300000|2020-12-15 20:15:00|420|418.8|419.8|418.5|420|418.8|419.8|418.5|21
1608063600000|2020-12-15 20:20:00|420|418.8|419.8|418.5|420|418.8|419.8|418.5|6
1608063900000|2020-12-15 20:25:00|419.5|418.3|419.5|418.3|419.5|418.3|419.5|418.3|23
1608064200000|2020-12-15 20:30:00|419.8|418.5|419.8|418.5|419.8|418.5|419.8|418.5|17
1608064500000|2020-12-15 20:35:00|420|418.8|420|418.8|420|418.8|420|418.5|18
1608064800000|2020-12-15 20:40:00|420.3|419|420.3|419|420.3|419|420.3|419|56
1608065100000|2020-12-15 20:45:00|420|418.8|420|418.8|420|418.8|420|418.8|12
1608065700000|2020-12-15 20:55:00|||||||||81
1608066000000|2020-12-15 21:00:00|419.8|418.5|419.8|418.5|420|418.8|419.8|418.5|69
1608066300000|2020-12-15 21:05:00|420|418.3|419.5|418.3|420|418.3|419.5|418.3|8
1608066600000|2020-12-15 21:10:00|||||||||5
1608066900000|2020-12-15 21:15:00|||||||||7
1608067200000|2020-12-15 21:20:00|419.8|418.5|419.8|418.5|419.8|418.5|419.5|418.3|30
1608067500000|2020-12-15 21:25:00|419.5|418.3|419.8|418.5|419.8|418.5|419.5|418.3|44
1608067800000|2020-12-15 21:30:00|418.8|417.5|419.5|418.3|419.5|418.3|418.5|417.3|124
1608068100000|2020-12-15 21:35:00|419.3|418|419.3|418|419.5|418.3|419|417.8|19
1608068400000|2020-12-15 21:40:00|419.5|418.3|419.8|418.5|419.8|418.5|419.5|418.3|13
1608068700000|2020-12-15 21:45:00|419.5|418.3|419.8|418.5|419.8|418.5|419.5|418.3|52
1608069000000|2020-12-15 21:50:00|420|418.8|419.8|418.5|420|418.8|419.5|418.3|23
1608069300000|2020-12-15 21:55:00|420|418.8|420|418.5|420|418.8|419.8|418.5|18
1608069600000|2020-12-15 22:00:00|419.8|418.3|419.8|418.3|419.8|418.5|419.8|418.3|0
1608069900000|2020-12-15 22:05:00|420.3|419|420.3|418.5|420.3|419|420.3|418.5|6
1608070500000|2020-12-15 22:15:00|420|418.8|420|418.8|420|418.8|420|418.8|0
1608070800000|2020-12-15 22:20:00||418.5||418.8||418.8||418.5|10
1608072900000|2020-12-15 22:55:00|420.3|418.3|420.3|417.5|420.3|418.3|419.3|417.5|17
1608084000000|2020-12-16 02:00:00|418.5|417.3|418.8|417.5|418.8|417.5|418.5|417.3|6
1608084300000|2020-12-16 02:05:00|||||||||1
1608084600000|2020-12-16 02:10:00|418.5|417.3|418.8|417.5|419|417.8|418.5|417.3|10
1608084900000|2020-12-16 02:15:00|419|417.8|419.3|418|419.3|418|419|417.8|28
1608085200000|2020-12-16 02:20:00|419.5|418.3|419.5|418.3|419.5|418.3|419.5|418|0
1608085500000|2020-12-16 02:25:00|419.8|418.5|419.8|418.5|419.8|418.5|419.5|418.3|4
1608085800000|2020-12-16 02:30:00|420|418.8|420|418.8|420|418.8|420|418.8|59
1608086100000|2020-12-16 02:35:00|420.3||420||420.3||420||14
1608086400000|2020-12-16 02:40:00|419.8|418.5|420|418.8|420|418.8|419.8|418.5|9
1608086700000|2020-12-16 02:45:00|419.8|418.5|419.8|418.5|419.8|418.5|419.8|418.5|4
1608087000000|2020-12-16 02:50:00|420|418.8|419.8|418.5|420|418.8|419.8|418.5|5
1608087600000|2020-12-16 03:00:00|420|418.8|420|418.8|420|418.8|419.8|418.5|8
1608087900000|2020-12-16 03:05:00|419.8|418.5|419.8|418.5|419.8|418.5|419.8|418.5|14
1608088200000|2020-12-16 03:10:00|419.5|418.3|419.5|418.3|419.5|418.3|419.5|418.3|16
1608088500000|2020-12-16 03:15:00|419.3|418|419.3|418|419.3|418|419.3|418|12
1608088800000|2020-12-16 03:20:00|||||||||2
1608089100000|2020-12-16 03:25:00|||||||||3
1608089400000|2020-12-16 03:30:00|419|417.8|419|417.8|419|417.8|418.8|417.5|12
1608089700000|2020-12-16 03:35:00|419.3|418|419.3|418|419.3|418|419.3|418|3
1608090000000|2020-12-16 03:40:00||417.8||418||418||417.8|4
1608090300000|2020-12-16 03:45:00|419.5|418.3|419.5|418.3|419.8|418.3|419.5|418.3|5
1608090900000|2020-12-16 03:55:00|||||||||1
1608091200000|2020-12-16 04:00:00|419.3|418|419.3|418|419.5|418.3|419.3|418|39
1608091500000|2020-12-16 04:05:00||417.8||418||418||417.8|6
1608091800000|2020-12-16 04:10:00|419.5||419.3||419.5||419.3||49
1608092100000|2020-12-16 04:15:00|||||||||1
1608092700000|2020-12-16 04:25:00|419|417.8|419|417.8|419|417.8|419|417.8|6
1608093000000|2020-12-16 04:30:00|419.3||419.3||419.3||419.3||1
1608093300000|2020-12-16 04:35:00||418||418||418||418|0
1608094200000|2020-12-16 04:50:00|419.5|418.3|419.5|418.3|419.5|418.3|419.3|418.3|0
1608094800000|2020-12-16 05:00:00|419.3|418|419.5|418.3|419.5|418.3|419.3|418|7
1608095100000|2020-12-16 05:05:00|419.3|418|419.3|418|419.3|418|419.3|417.8|9
1608095400000|2020-12-16 05:10:00|419|417.8|419.3|418|419.3|418|419|417.8|29
1608095700000|2020-12-16 05:15:00||417.8||418||418||417.8|23
1608096000000|2020-12-16 05:20:00|419|417.8|419.3|418|419.3|418|419|417.8|68
1608096300000|2020-12-16 05:25:00|||||||||2
1608096600000|2020-12-16 05:30:00|419.5|418.3|419.3|418|419.8|418.5|419.3|418|13
1608097200000|2020-12-16 05:40:00|||||||||4
1608097500000|2020-12-16 05:45:00|||||||||2
1608097800000|2020-12-16 05:50:00|419.5|418.3|419.5|418.3|419.5|418.3|419.3|418|19
1608098100000|2020-12-16 05:55:00|419.3|418|419.5|418.3|419.5|418.3|419.3|418|25
1608098400000|2020-12-16 06:00:00|419.3|418|419.5|418.3|419.5|418.3|419.3|418|14
1608098700000|2020-12-16 06:05:00|419.3|418|419.3|418|419.5|418.3|419.3|418|6
1608099000000|2020-12-16 06:10:00|419.5|418.3|419.3|418|419.5|418.3|419.3|418|29
1608099300000|2020-12-16 06:15:00|419|417.8|418.8|417.5|419|417.8|418.5|417.3|77
1608099600000|2020-12-16 06:20:00|418.5|417.3|418.5|417.3|418.8|417.3|418.5|417.3|2
1608099900000|2020-12-16 06:25:00|418.8|417.5|418.5|417.3|418.8|417.5|418.5|417.3|4
1608100200000|2020-12-16 06:30:00|418.8|417.5|418.8|417.5|418.8|417.5|418.5|417.3|1
1608100800000|2020-12-16 06:40:00|||||||||2
1608101100000|2020-12-16 06:45:00|419|417.8|419|417.8|419|417.8|418.8|417.5|6
1608101400000|2020-12-16 06:50:00|418.8|417.5|419|417.8|419|417.8|418.8|417.5|6
1608101700000|2020-12-16 06:55:00|418.8|417.5|418.5|417.3|419|417.5|418.5|417|17
1608102000000|2020-12-16 07:00:00|418.3|417|418.5|417.3|418.5|417.3|418.3|417|7
1608102300000|2020-12-16 07:05:00|418.3|417|418.3|417|418.5|417.3|418.3|417|13
1608102600000|2020-12-16 07:10:00|418.5|417.3|418.5|417.3|418.5|417.3|418.3|417|16
1608102900000|2020-12-16 07:15:00|418.3|417|418.5|417.3|418.5|417.3|418.3|417|41
1608103200000|2020-12-16 07:20:00|418.3|417|418.3|417|418.3|417|418.3|417|43
1608103500000|2020-12-16 07:25:00|418|416.8|418|416.8|418|416.8|417.8|416.5|125
1608103800000|2020-12-16 07:30:00|418.3|417|418.3|417|418.3|417|418.3|417|15
1608104100000|2020-12-16 07:35:00|418.5|417.3|418|416.8|418.5|417.3|418|416.8|88
1608104400000|2020-12-16 07:40:00|418.3|417|418.8|417.5|418.8|417.5|418|416.8|92
1608104700000|2020-12-16 07:45:00|419|417.8|419|417.8|419|417.8|418.8|417.5|1817
1608105000000|2020-12-16 07:50:00|418.8|417.5|419|417.8|419.3|418|418.8|417.5|84
1608105300000|2020-12-16 07:55:00|418.8|417.5|418.8|417.5|419|417.5|418.5|417.3|70
1608105600000|2020-12-16 08:00:00|419|417.8|418.5|417.3|419.3|418|418.3|417|269
1608105900000|2020-12-16 08:05:00|418.3|417|419.3|418|419.3|418|418.3|417|209
1608106200000|2020-12-16 08:10:00|419.5|418.3|419.8|418.5|419.8|418.5|419|417.8|510
1608106500000|2020-12-16 08:15:00|420|418.8|420|418.8|420.3|419|419.5|418.3|207
1608106800000|2020-12-16 08:20:00|420.3|419|420.3|419|421|419.8|420|418.8|707
1608107100000|2020-12-16 08:25:00|420.5|419.3|420.5|419.3|421|419.8|420.3|419|649
1608107400000|2020-12-16 08:30:00|420.3|419|420.3|419|420.5|419.3|420|418.8|1077
1608107700000|2020-12-16 08:35:00|420|418.8|419.5|418|420.3|419|419.3|418|369
1608108000000|2020-12-16 08:40:00|419.3|418.3|419.5|418.3|420|418.8|419.3|418.3|446
1608108300000|2020-12-16 08:45:00|419.8|418.5|419.8|418.5|420|418.8|419.5|418.3|293
1608108600000|2020-12-16 08:50:00|420|418.8|419.8|418.5|420|418.8|419.8|418.5|121
1608108900000|2020-12-16 08:55:00|420|418.8|419.3|418|420|418.8|419|417.8|175
1608109200000|2020-12-16 09:00:00|419|417.8|418.5|417.3|419.3|418|418.3|417|628
1608109500000|2020-12-16 09:05:00|418.8|417.5|418.8|417.5|418.8|417.5|418.5|417.3|206
1608109800000|2020-12-16 09:10:00|418.5|417.3|418.3|417|418.8|417.5|418|416.8|2360
1608110100000|2020-12-16 09:15:00|418|416.8|419|417.8|419|417.8|418|416.8|501
1608110400000|2020-12-16 09:20:00|419.3|418|420.8|419.5|420.8|419.5|419|417.8|249
1608110700000|2020-12-16 09:25:00|420.5|419.3|419.8|418.5|420.5|419.3|419.5|418.3|145
1608111000000|2020-12-16 09:30:00|419.5|418.3|420|418.8|420|418.8|419.5|418.3|111
1608111300000|2020-12-16 09:35:00|419.8|418.5|420.5|419.3|420.8|419.5|419.8|418.5|156
1608111600000|2020-12-16 09:40:00|420.8|419.5|420.3|418.8|421|419.8|420|418.8|297
1608111900000|2020-12-16 09:45:00|420|419|421.3|420|421.5|420.3|420|418.8|495
1608112200000|2020-12-16 09:50:00|421.5|420.3|420.8|419.5|421.5|420.3|420.5|419.3|303
1608112500000|2020-12-16 09:55:00|421|419.8|420.8|419.5|421|419.8|420.5|419.3|308
1608112800000|2020-12-16 10:00:00|420.5|419.3|420.8|419.5|421|419.8|420.5|419.3|432
1608113100000|2020-12-16 10:05:00|421|419.8|421.8|420.5|421.8|420.5|421|419.5|249
1608113400000|2020-12-16 10:10:00|421.5|420.3|421.5|420.3|421.5|420.5|421.3|420|168
1608113700000|2020-12-16 10:15:00|421.8|420.5|421.3|420|421.8|420.5|421|419.8|274
1608114000000|2020-12-16 10:20:00|421|419.8|421|419.8|421|419.8|420.8|419.5|89
1608114300000|2020-12-16 10:25:00|420.8|419.5|421|419.8|421.3|420|420.8|419.5|212
1608114600000|2020-12-16 10:30:00|420.8|419.5|420.8|419.5|420.8|419.5|420.5|419.3|91
1608114900000|2020-12-16 10:35:00|421|419.8|421|419.8|421.3|420|421|419.8|100
1608115200000|2020-12-16 10:40:00|421.3|420|421.3|420|421.3|420|420.8|419.5|75
1608115500000|2020-12-16 10:45:00|421|419.8|420.8|419.5|421|419.8|420.8|419.5|124
1608115800000|2020-12-16 10:50:00|420.5|419.3|420.5|419.3|420.8|419.5|420.5|419.3|73
1608116100000|2020-12-16 10:55:00|420.3|419|420.8|419.5|420.8|419.5|420.3|419|156
1608116400000|2020-12-16 11:00:00|420.5|419.3|420|418.8|420.8|419.5|419.8|418.5|323
1608116700000|2020-12-16 11:05:00|419.8|418.5|420.5|419.3|420.5|419.3|419.8|418.5|124
1608117000000|2020-12-16 11:10:00|420.3|419|420|418.5|420.3|419|419.8|418.5|162
1608117300000|2020-12-16 11:15:00|419.8|418.8|420.3|418.8|420.3|419|419.8|418.5|46
1608117600000|2020-12-16 11:20:00|420|418.5|420.3|419|420.3|419|419.8|418.5|138
1608117900000|2020-12-16 11:25:00|420|418.8|419.5|418.3|420.3|419|419.5|418.3|160
1608118200000|2020-12-16 11:30:00|419.8|418.5|419.5|418.3|419.8|418.5|419.3|418|296
1608118500000|2020-12-16 11:35:00|419.3|418|419.5|418.3|419.8|418.5|419.3|418|214
1608118800000|2020-12-16 11:40:00|419.8|418.5|419.8|418.5|419.8|418.5|419.5|418.3|186
1608119100000|2020-12-16 11:45:00|419.5|418.3|420|418.8|420|418.8|419.5|418.3|85
1608119400000|2020-12-16 11:50:00|420.3|419|419.8|418.5|420.5|419|419.8|418.5|173
1608119700000|2020-12-16 11:55:00|419.5|418.3|419.8|418.5|419.8|418.5|419.5|418.3|311
1608120000000|2020-12-16 12:00:00|419.5|418.3|419|417.8|419.8|418.5|419|417.8|163
1608120300000|2020-12-16 12:05:00|418.8|417.5|419|417.8|419.3|418|418.8|417.5|311
1608120600000|2020-12-16 12:10:00|||||||||100
1608120900000|2020-12-16 12:15:00|418.8|417.5|418.8|417.5|418.8|417.5|418.5|417.3|335
1608121200000|2020-12-16 12:20:00|418.5|417.3|418.5|417.3|419|417.8|418.5|417.3|165
1608121500000|2020-12-16 12:25:00|418.3|417|418.5|417.3|418.5|417.3|418.3|417|115
1608121800000|2020-12-16 12:30:00|418.3|417|418.8|417.3|419|417.5|418.3|417|212
1608122100000|2020-12-16 12:35:00|419|417.5|419|417.8|419|417.8|418.8|417.3|135
1608122400000|2020-12-16 12:40:00|418.8|417.5|418.8|417.5|419|417.8|418.8|417.5|379
1608122700000|2020-12-16 12:45:00|418.5|417.3|418.5|417.3|418.8|417.5|418.5|417.3|192
1608123000000|2020-12-16 12:50:00|418.3|417|418.5|417.3|418.5|417.3|418|416.8|256
1608123300000|2020-12-16 12:55:00|418.3|417|419.3|418|419.3|418|418.3|417|133
1608123600000|2020-12-16 13:00:00|419.5|418.3|419.8|418.5|420|418.5|419.5|418.3|407
1608123900000|2020-12-16 13:05:00|420|418.8|420|418.8|420.3|419|420|418.5|94
1608124200000|2020-12-16 13:10:00|420.3|419|420.3|419|420.3|419|419.8|418.5|152
1608124500000|2020-12-16 13:15:00|420.5|418.8|420|418.8|420.8|419.5|420|418.8|289
1608124800000|2020-12-16 13:20:00|419.8|418.5|419.5|418|419.8|418.5|419.3|418|364
1608125100000|2020-12-16 13:25:00|419.3|418.3|419.8|418.5|419.8|418.5|419.3|418|239
1608125400000|2020-12-16 13:30:00|419.5|418.3|419.3|418|420.3|419|419.3|418|276
1608125700000|2020-12-16 13:35:00|419.5|418.3|419|417.8|419.5|418.3|418.8|417.5|544
1608126000000|2020-12-16 13:40:00|418.8|417.5|419|417.8|419|417.8|418.5|417.3|223
1608126300000|2020-12-16 13:45:00|418.8|417.5|419.5|418.3|419.5|418.3|418.8|417.5|186
1608126600000|2020-12-16 13:50:00|419.8|418.5|419.8|418.5|420|418.8|419.3|418|275
1608126900000|2020-12-16 13:55:00|420|418.8|419|417.8|420|418.8|419|417.8|122
1608127200000|2020-12-16 14:00:00|418.8|417.5|418.3|417|419.5|418.3|418|416.8|716
1608127500000|2020-12-16 14:05:00|418|416.8|418.5|417.3|419|417.8|417.8|416.5|452
1608127800000|2020-12-16 14:10:00|418.8|417.5|419.5|418|419.5|418.3|418.8|417.3|340
1608128100000|2020-12-16 14:15:00|419.8|418.3|419.5|418.3|419.8|418.5|419.3|418|249
1608128400000|2020-12-16 14:20:00|419.3|418|419|417.8|419.5|418.3|418.8|417.5|296
1608128700000|2020-12-16 14:25:00|418.8|417.5|419.5|418.3|419.8|418.5|418.8|417.5|380
1608129000000|2020-12-16 14:30:00|419.8|418.5|419.3|418|419.8|418.5|418.8|417.5|813
1608129300000|2020-12-16 14:35:00|419.5|418.3|418.3|416.8|419.5|418.3|418|416.8|581
1608129600000|2020-12-16 14:40:00|418|417|418|416.8|418.3|417|417.5|416.3|406
1608129900000|2020-12-16 14:45:00|418.3|416.5|417.5|416.3|418.3|417|417.5|416.3|288
1608130200000|2020-12-16 14:50:00|417.8|416.5|417.5|416.3|418.3|417|417.3|416|399
1608130500000|2020-12-16 14:55:00|417.8|416.5|418.8|417.5|418.8|417.5|417.8|416.5|375
1608130800000|2020-12-16 15:00:00|418.5|417.3|418.3|417|418.8|417.5|418.3|417|809
1608131100000|2020-12-16 15:05:00|418|416.8|417.8|416.5|418|416.8|417.8|416.5|359
1608131400000|2020-12-16 15:10:00|417.5|416.3|417.3|416|417.5|416.3|416.8|415.5|740
1608131700000|2020-12-16 15:15:00|417.5|415.8|419|417.8|419|417.8|417|415.8|625
1608132000000|2020-12-16 15:20:00|419.3|418|418.5|417.3|419.3|418|418.5|417.3|261
1608132300000|2020-12-16 15:25:00|418.8|417.5|419.5|418|419.5|418.3|418.5|417.3|764
1608132600000|2020-12-16 15:30:00|419.3|419.8|420.3|419|421.3|420|419|417.8|1870
1608132900000|2020-12-16 15:35:00|420|418.8|420|418.8|420.5|419.3|419.5|418.3|1282
1608133200000|2020-12-16 15:40:00|420.3|419|418.8|417.5|420.5|419.3|418.5|417.3|945
1608133500000|2020-12-16 15:45:00|418.5|417.3|418.3|417|418.8|417.5|417.8|416.5|2884
1608133800000|2020-12-16 15:50:00|418.5|416.8|418|416.5|419.3|418|417.5|416.3|739
1608134100000|2020-12-16 15:55:00|417.8|416.8|418|416.8|418.3|417|417.3|416|481
1608134400000|2020-12-16 16:00:00|417.8|416.5|418|416.5|418.3|417|417.3|416|665
1608134700000|2020-12-16 16:05:00|418.3|416.8|418.3|417|418.5|417.3|418|416.8|501
1608135000000|2020-12-16 16:10:00|418.5|417.3|419|417.8|419.3|418|418.3|417|1015
1608135300000|2020-12-16 16:15:00|418.8|417.5|418.8|417.5|419|417.8|418.3|417|827
1608135600000|2020-12-16 16:20:00|419|417.8|419.3|418|419.5|418.3|418.5|417.3|865
1608135900000|2020-12-16 16:25:00|419.5|418.3|419.5|418.3|420|418.5|419|417.8|2243
1608136200000|2020-12-16 16:30:00|419.8|418.5|419.8|418.5|420|418.8|419.5|418.3|662
1608136500000|2020-12-16 16:35:00|420|418.3|420|418.8|420|418.8|419.8|418.3|199
1608136800000|2020-12-16 16:40:00|420.3|419|420.3|419|420.3|419|419.8|418.5|691
1608137100000|2020-12-16 16:45:00|420.5|419.3|421.5|420.3|422|420.8|420.5|419.3|949
1608137400000|2020-12-16 16:50:00|421.3|420|421.3|420|421.8|420.5|421|419.8|914
1608137700000|2020-12-16 16:55:00|421.5|420.3|421.5|420.3|422|420.8|421.3|420|385
1608138000000|2020-12-16 17:00:00|421.8|420.5|421.8|420.3|421.8|420.5|421.5|420.3|232
1608138300000|2020-12-16 17:05:00|421.5|420.5|422|420.8|422|420.8|421.3|420|383
1608138600000|2020-12-16 17:10:00|421.8|420.5|421.8|420.5|422|420.8|421.8|420.5|196
1608138900000|2020-12-16 17:15:00|422|420.3|422|420.8|422|420.8|421.5|420.3|193
1608139200000|2020-12-16 17:20:00|422.3|421|422.3|421|422.5|421.3|422|420.8|656
1608139500000|2020-12-16 17:25:00|422.5|421.3|422|420.5|422.5|421.3|422|420.5|180
1608139800000|2020-12-16 17:30:00|422.3|420.8|422.8|421.5|422.8|421.5|422|420.8|145
1608140100000|2020-12-16 17:35:00|422.5|421.3|423.3|422|423.5|422.3|422.5|421.3|235
1608140400000|2020-12-16 17:40:00|423.5|422.3|423.5|422.3|423.5|422.3|423.3|422.3|258
1608140700000|2020-12-16 17:45:00|423.8|422.5|423.3|422|423.8|422.5|423.3|422|254
1608141000000|2020-12-16 17:50:00|423|421.8|423.8|422.5|423.8|422.5|423|421.8|281
1608141300000|2020-12-16 17:55:00|423.5|422.3|423.8|422.5|424|422.8|423.5|422.3|382
1608141600000|2020-12-16 18:00:00|424|422.8|423.3|421.8|424|422.8|423|421.8|988
1608141900000|2020-12-16 18:05:00|423|422|423|421.8|423.3|422|422.5|421.3|286
1608142200000|2020-12-16 18:10:00|423.3|422|423.3|422|423.5|422.3|423|421.8|429
1608142500000|2020-12-16 18:15:00|423.5|422.3|423.3|422|423.5|422.3|423.3|422|97
1608142800000|2020-12-16 18:20:00|423|421.8|423|421.8|423.3|422|423|421.8|136
1608143100000|2020-12-16 18:25:00|423.3|422|423.5|422.3|423.5|422.3|423|421.8|55
1608143400000|2020-12-16 18:30:00|423.8|422.5|424|422.8|424.3|423|423.8|422.5|166
1608143700000|2020-12-16 18:35:00|423.8|422.5|423.8|422.5|424|422.8|423.5|422.3|178
1608144000000|2020-12-16 18:40:00|423.5|422.3|423.5|422.3|423.8|422.5|423.3|422|2143
1608144300000|2020-12-16 18:45:00|423.8|422.5|423.8|422.5|424|422.8|423.5|422.3|217
1608144600000|2020-12-16 18:50:00|424|422.8|424|422.8|424.3|423|424|422.8|330
1608144900000|2020-12-16 18:55:00|423.8|422.5|424|422.8|424|422.8|423.5|422.3|269
1608145200000|2020-12-16 19:00:00|424.3|423|424.8|423.5|425|423.8|423.8|422.5|285
1608145500000|2020-12-16 19:05:00|424.5|423.3|423.8|422.5|424.5|423.3|423.8|422.5|1801
1608145800000|2020-12-16 19:10:00|423.5|422.3|423.3|422|423.8|422.5|423|421.8|407
1608146100000|2020-12-16 19:15:00|423|421.8|422.8|421.5|423.3|422|422.8|421.5|383
1608146400000|2020-12-16 19:20:00|423|421.8|423.8|422.5|424|422.8|422.8|421.5|392
1608146700000|2020-12-16 19:25:00|423.5|422.3|424.3|423|424.3|423|423.3|422|565
1608147000000|2020-12-16 19:30:00|424|422.8|424|422.8|424.5|423.3|424|422.8|248
1608147300000|2020-12-16 19:35:00|424.3|423|424.3|423|424.5|423.3|424|422.8|151
1608147600000|2020-12-16 19:40:00|424|422.8|424|422.8|424.3|423|423.8|422.5|168
1608147900000|2020-12-16 19:45:00|423.8|422.5|424|422.8|424.3|423|423.8|422.5|154
1608148200000|2020-12-16 19:50:00|424.3|423|424|422.8|424.3|423|423.8|422.5|26
1608148500000|2020-12-16 19:55:00|424.3|423|424.3|423|424.3|423|424|422.8|179
1608148800000|2020-12-16 20:00:00|424.5|423.3|424.5|423.3|424.5|423.3|424|422.8|37
1608149100000|2020-12-16 20:05:00|424.3|423|424|422.8|424.3|423|423.8|422.5|102
1608149400000|2020-12-16 20:10:00|||||||||2
1608149700000|2020-12-16 20:15:00|||||||||6
1608150000000|2020-12-16 20:20:00|424.3|423|424.3|423|424.3|423|424.3|423|62
1608150300000|2020-12-16 20:25:00|424|422.8|424|422.8|424.3|423|424|422.8|25
1608150600000|2020-12-16 20:30:00|424.3|423|424|422.8|424.3|423|424|422.8|37
1608150900000|2020-12-16 20:35:00|423.8|422.5|424|422.8|424.3|423|423.8|422.5|30
1608151200000|2020-12-16 20:40:00|424.3|423|424.3|423|424.3|423|424|422.8|47
1608151500000|2020-12-16 20:45:00|||||||||41
1608151800000|2020-12-16 20:50:00|424|422.8|424.3|423|424.3|423|424|422.8|21
1608152100000|2020-12-16 20:55:00|424|422.8|423.8|422.5|424|423|423.8|422.5|139
1608152400000|2020-12-16 21:00:00|423.5|422.3|423.5|422.3|423.8|422.3|423.5|422.3|21
1608152700000|2020-12-16 21:05:00|423.3|422|423.3|422|423.3|422|423.3|421.8|51
1608153000000|2020-12-16 21:10:00|||||||||11
1608153300000|2020-12-16 21:15:00|423.5|422.3|423.5|422.3|423.5|422.3|423.3|422|31
1608153600000|2020-12-16 21:20:00|423.3|422|423.3|422|423.5|422.3|423.3|422|16
1608153900000|2020-12-16 21:25:00|423.5|422.3|423.5|422.3|423.5|422.3|423.3|422|21
1608154500000|2020-12-16 21:35:00|423.8|422.5|423.8|422.5|423.8|422.5|423.8|422.3|34
1608154800000|2020-12-16 21:40:00||422.3||422.5||422.5||422.3|16
1608155100000|2020-12-16 21:45:00|423.5|422.3|424|422.8|424|422.8|423.5|422.3|28
1608155400000|2020-12-16 21:50:00|423.8|422.5|424|422.8|424|422.8|423.8|422.5|23
1608155700000|2020-12-16 21:55:00|423.8|422.5|424|422.5|424|422.8|423.8|422.5|44
1608156000000|2020-12-16 22:00:00|||||||||51
1608156600000|2020-12-16 22:10:00||422.3||422.3||422.5||422.3|6
1608156900000|2020-12-16 22:15:00||422.5||422.5||422.8||422.3|18
1608157200000|2020-12-16 22:20:00||422.8||422.5||422.8||422.5|4
1608170400000|2020-12-17 02:00:00|426.3|425.3|426.5|425|426.5|425.3|426|424.8|36
1608170700000|2020-12-17 02:05:00|426.3|425.3|426.8|425.5|427|425.5|426.3|425|24
1608171000000|2020-12-17 02:10:00|427|425.3|426.5|425.3|427|425.5|426.5|425.3|5
1608171300000|2020-12-17 02:15:00||425||425.3||425.3||425|1
1608171600000|2020-12-17 02:20:00|426.8|425|426.8|425.5|426.8|425.5|426.8|425|2
1608171900000|2020-12-17 02:25:00|426.5|425.3|426.8|425.5|426.8|425.5|426.5|425.3|0
1608172200000|2020-12-17 02:30:00|427|425.8|427|425.5|427|425.8|426.8|425.5|7
1608172500000|2020-12-17 02:35:00|426.8|425.3|426.5|425.3|427|425.3|426.5|425.3|26
1608172800000|2020-12-17 02:40:00|426.8|425.5|426.8|425.5|426.8|425.5|426.8|425.3|6
1608173100000|2020-12-17 02:45:00|427|425.8|427|425.8|427|425.8|426.8|425.5|14
1608173400000|2020-12-17 02:50:00|427.3|426|427.8|426.5|427.8|426.5|427.3|426|48
1608173700000|2020-12-17 02:55:00|428|426.8|427.8|426.5|428|426.8|427.8|426.5|34
1608174000000|2020-12-17 03:00:00|428|426.8|427.5|426.3|428|426.8|427.5|426|48
1608174300000|2020-12-17 03:05:00|427.3|426|427.5|426.3|427.5|426.3|427.3|426|4
1608174600000|2020-12-17 03:10:00|427.3|426|427.8|426.3|427.8|426.5|427.3|426|12
1608174900000|2020-12-17 03:15:00|427.5|426.5|427.5|426.3|427.8|426.5|427.5|426.3|19
1608175200000|2020-12-17 03:20:00|427.8|426.5|427.8|426.5|427.8|426.5|427.8|426.5|4
1608175500000|2020-12-17 03:25:00|428|426.8|428|426.8|428|426.8|427.8|426.5|10
1608175800000|2020-12-17 03:30:00|427.8|426.5|427.5|426.3|427.8|426.5|427.5|426.3|4
1608176100000|2020-12-17 03:35:00|427.8|426|427.3|426|427.8|426|427.3|426|1
1608176400000|2020-12-17 03:40:00|427.5|426.3|427.5|426.3|427.5|426.3|427.3|426|2
1608177000000|2020-12-17 03:50:00|427.3|426|427.3|426|427.5|426|427.3|426|11
1608177300000|2020-12-17 03:55:00|427|425.8|427|425.8|427|425.8|427|425.8|0
1608177600000|2020-12-17 04:00:00|427.3|426|427.3|426|427.3|426|427|425.8|4
1608177900000|2020-12-17 04:05:00|427|425.8|427|425.8|427|425.8|427|425.8|7
1608178200000|2020-12-17 04:10:00|||||||||1
1608178500000|2020-12-17 04:15:00|||||||||6
1608179100000|2020-12-17 04:25:00|427.3|426|427.3|426|427.3|426|427.3|426|6
1608179400000|2020-12-17 04:30:00|427|425.8|427.3|426|427.3|426|427|425.8|10
1608179700000|2020-12-17 04:35:00|427|425.8|427|425.8|427.3|426|427|425.8|5
1608180000000|2020-12-17 04:40:00|427.3|426|427|425.8|427.3|426|427|425.8|8
1608180300000|2020-12-17 04:45:00|427.3|426|427.3|426|427.3|426|427|425.8|10
1608180600000|2020-12-17 04:50:00|427|425.8|427.3|426|427.3|426|427|425.8|5
1608180900000|2020-12-17 04:55:00|||||||||2
1608181200000|2020-12-17 05:00:00|427.5|426.3|427.3|426|427.5|426.3|427.3|426|45
1608181500000|2020-12-17 05:05:00|||||||||1
1608181800000|2020-12-17 05:10:00|427|425.8|427.3|426|427.3|426|427|425.8|6
1608182100000|2020-12-17 05:15:00|427.5|426.3|427.3|426|427.5|426.3|427.3|426|14
1608182400000|2020-12-17 05:20:00|427.5|426.3|427.5|426.3|427.5|426.3|427.3|426|152
1608182700000|2020-12-17 05:25:00||426||426.3||426.3||426|1
1608183000000|2020-12-17 05:30:00|427.8|426.5|427.5|426.3|427.8|426.5|427.5|426.3|54
1608183300000|2020-12-17 05:35:00|427.3|426|427.3|426|427.3|426|427|425.8|15
1608183600000|2020-12-17 05:40:00|427.5|426.3|427.8|426.5|427.8|426.5|427.5|426.3|9
1608183900000|2020-12-17 05:45:00|428|426.8|427.8|426.5|428|426.8|427.8|426.5|14
1608184200000|2020-12-17 05:50:00|428|426.8|428|426.8|428|426.8|427.8|426.5|15
1608184500000|2020-12-17 05:55:00|428.3|427|428.3|426.8|428.3|427|428|426.8|24
1608184800000|2020-12-17 06:00:00|428|427|427.8|426.5|428.3|427|427.8|426.5|5
1608185100000|2020-12-17 06:05:00|427.5|426.3|427.8|426.5|427.8|426.5|427.5|426.3|10
1608185400000|2020-12-17 06:10:00|428|426.8|428.3|427|428.3|427|428|426.8|8
1608185700000|2020-12-17 06:15:00|428|426.8|428|426.8|428.3|426.8|427.8|426.5|25
1608186300000|2020-12-17 06:25:00|428.3|427|428.3|426.8|428.3|427|428|426.8|27
1608186600000|2020-12-17 06:30:00|428|427|428.3|427|428.3|427|428|426.8|11
1608186900000|2020-12-17 06:35:00|428|426.8|428|426.8|428|426.8|427.8|426.5|70
1608187200000|2020-12-17 06:40:00|427.8|426.5|428|426.8|428|426.8|427.8|426.5|24
1608187500000|2020-12-17 06:45:00|427.8|426.5|427.8|426.5|427.8|426.5|427.5|426.3|45
1608187800000|2020-12-17 06:50:00|428|426.8|428|426.8|428|426.8|428|426.8|58
1608188100000|2020-12-17 06:55:00|427.8|426.5|427.8|426.5|428|426.8|427.8|426.5|63
1608188400000|2020-12-17 07:00:00|428|426.8|428.8|427.5|428.8|427.5|428|426.8|175
1608188700000|2020-12-17 07:05:00|428.5|427.3|428.5|427.3|428.5|427.3|428.5|427.3|69
1608189000000|2020-12-17 07:10:00|428.8|427.5|428.8|427.5|428.8|427.5|428.8|427.5|29
1608189300000|2020-12-17 07:15:00|||||||||43
1608189600000|2020-12-17 07:20:00|429|427.8|429|427.8|429|427.8|429|427.8|78
1608189900000|2020-12-17 07:25:00|429.3|428|429.8|428.5|429.8|428.5|429.3|428|372
1608190200000|2020-12-17 07:30:00|430|428.8|429.3|428|430|428.8|429.3|428|305
1608190500000|2020-12-17 07:35:00|429|427.8|429|427.8|429|427.8|429|427.8|54
1608190800000|2020-12-17 07:40:00|429.3|428|429.3|428|429.5|428.3|429.3|428|36
1608191100000|2020-12-17 07:45:00|429|427.8|429.3|428|429.3|428|429|427.8|165
1608191400000|2020-12-17 07:50:00|429.5|428.3|429.3|428|429.5|428.3|429.3|428|192
1608191700000|2020-12-17 07:55:00|429.5|428.3|429.5|428.3|429.5|428.3|429.3|428.3|51
1608192000000|2020-12-17 08:00:00|430|428.8|429.3|428|430.5|429.3|429.3|428|407
1608192300000|2020-12-17 08:05:00|429.5|427.8|429.3|428|429.5|428.3|429|427.8|180
1608192600000|2020-12-17 08:10:00|429|427.8|428.8|427.5|429.3|428|428.3|427|220
1608192900000|2020-12-17 08:15:00|428.5|427.3|429.3|428|429.3|428|428.5|427.3|223
1608193200000|2020-12-17 08:20:00|429|427.8|429.5|428|429.5|428.3|429|427.8|278
1608193500000|2020-12-17 08:25:00|429.3|428.3|428.8|427.5|429.5|428.3|428.8|427.5|1161
1608193800000|2020-12-17 08:30:00|428.5|427.3|429|427.8|429|427.8|428.3|427|794
1608194100000|2020-12-17 08:35:00|429.3|428|428.8|427.5|429.3|428|428.5|427.3|571
1608194400000|2020-12-17 08:40:00|429|427.8|428.5|427.3|429|427.8|428.3|427|228
1608194700000|2020-12-17 08:45:00|428.8|427.5|429|427.5|429|427.8|428.5|427.3|141
1608195000000|2020-12-17 08:50:00|428.8|427.8|429|427.8|429|427.8|428.8|427.5|204
1608195300000|2020-12-17 08:55:00|428.8|427.5|428.3|427|428.8|427.5|428.3|427|412
1608195600000|2020-12-17 09:00:00|428.5|427.3|428.5|427.3|428.8|427.5|428.3|427|333
1608195900000|2020-12-17 09:05:00|428.8|427.5|428.3|427|428.8|427.5|428.3|427|164
1608196200000|2020-12-17 09:10:00|428.5|427.3|428.5|427.3|428.8|427.5|428.3|427|108
1608196500000|2020-12-17 09:15:00|428.8|427.5|428.5|427.3|429|427.8|428.3|427|358
1608196800000|2020-12-17 09:20:00|428.8|427.5|428.8|427.3|428.8|427.5|428.5|427.3|368
1608197100000|2020-12-17 09:25:00|429|427.5|428.5|427.3|429|427.8|428.5|427|314
1608197400000|2020-12-17 09:30:00|428.8|427.5|428.3|427|428.8|427.5|428.3|427|231
1608197700000|2020-12-17 09:35:00|428.5|427.3|428.3|427|428.5|427.3|427.5|426.3|462
1608198000000|2020-12-17 09:40:00|428.5|427.3|428.3|427|428.8|427.5|428.3|427|339
1608198300000|2020-12-17 09:45:00|428.5|427.3|428.3|427|428.5|427.3|428.3|427|282
1608198600000|2020-12-17 09:50:00|428.5|427.3|427|425.8|428.5|427.3|426.8|425.5|1079
1608198900000|2020-12-17 09:55:00|426.8|425.5|426.3|425|427|425.5|426.3|425|783
1608199200000|2020-12-17 10:00:00|426.5|425.3|426|424.8|426.8|425.5|425.5|424.3|304
1608199500000|2020-12-17 10:05:00|425.8|424.5|425.5|424.3|426|424.8|425.3|424|390
1608199800000|2020-12-17 10:10:00|425.8|424.5|426|424.8|426.5|425.3|425.5|424.3|954
1608200100000|2020-12-17 10:15:00|425.8|424.5|426|424.8|426|424.8|425.5|424.3|271
1608200400000|2020-12-17 10:20:00|425.8|424.5|426.3|425|426.3|425|425.5|424.3|144
1608200700000|2020-12-17 10:25:00|426|424.8|426.5|425.3|426.5|425.3|426|424.8|238
1608201000000|2020-12-17 10:30:00|426.3|425|426.5|425|426.5|425.3|426.3|425|327
1608201300000|2020-12-17 10:35:00|426.3|425.3|426.5|425|426.5|425.3|425.5|424.3|184
1608201600000|2020-12-17 10:40:00|426.3|424.8|425.8|424.5|426.5|425|425.5|424.3|127
1608201900000|2020-12-17 10:45:00|425.5|424.3|425.8|424.5|426|424.5|425.5|424.3|465
1608202200000|2020-12-17 10:50:00|425.5|424.3|425.5|424.3|425.8|424.5|425.5|424.3|225
1608202500000|2020-12-17 10:55:00|425.8|424.5|425.8|424.5|425.8|424.5|425.5|424.3|155
1608202800000|2020-12-17 11:00:00|426|424.8|425.8|424.5|426.3|425|425.8|424.5|197
1608203100000|2020-12-17 11:05:00|426|424.8|425.8|424.5|426.3|425|425.8|424.5|96
1608203400000|2020-12-17 11:10:00|425.5|424.3|425.5|424.3|425.5|424.3|425|423.8|465
1608203700000|2020-12-17 11:15:00|425.8|424.5|425.8|424.5|426|424.8|425.3|424|410
1608204000000|2020-12-17 11:20:00|426|424.8|425.5|424.3|426|424.8|425.3|424|195
1608204300000|2020-12-17 11:25:00|425.3|424|425|423.8|425.3|424|424.8|423.5|484
1608204600000|2020-12-17 11:30:00|424.8|423.5|425.5|424.3|425.8|424.5|424.8|423.5|209
1608204900000|2020-12-17 11:35:00|425.3|424|425.3|424|425.5|424.3|425.3|424|79
1608205200000|2020-12-17 11:40:00|425|423.8|425.3|424|425.5|424.3|425|423.8|123
1608205500000|2020-12-17 11:45:00|425|423.8|425.3|424|425.3|424|425|423.8|92
1608205800000|2020-12-17 11:50:00|425|423.8|425|423.8|425.3|424|425|423.8|435
1608206100000|2020-12-17 11:55:00|425.3|424|425.5|424.3|425.5|424.3|425|423.8|117
1608206400000|2020-12-17 12:00:00|425.3|424|425.3|424|425.3|424.3|424.8|423.5|534
1608206700000|2020-12-17 12:05:00|425.5|424.3|425|423.8|426|424.8|424.8|423.5|153
1608207000000|2020-12-17 12:10:00|425.3|424|425.8|424.5|425.8|424.5|425|423.8|182
1608207300000|2020-12-17 12:15:00|425.5|424.3|425.5|424.3|425.5|424.3|425.5|424.3|108
1608207600000|2020-12-17 12:20:00|425.8|424.5|425|423.8|425.8|424.5|424.5|423.3|468
1608207900000|2020-12-17 12:25:00|424.8|423.5|424.8|423.5|425|423.8|424.8|423.3|137
1608208200000|2020-12-17 12:30:00|424.5|423.3|425.3|424|425.3|424|424.3|423|287
1608208500000|2020-12-17 12:35:00|425.5|423.8|425.8|424.5|426|424.8|425.5|423.8|284
1608208800000|2020-12-17 12:40:00|426|424.8|426|424.8|426.3|424.8|425.8|424.5|228
1608209100000|2020-12-17 12:45:00|426.3|425|426|424.8|426.3|425|426|424.8|265
1608209400000|2020-12-17 12:50:00|425.8|424.5|426|424.5|426.5|425|425.8|424.5|280
1608209700000|2020-12-17 12:55:00|425.8|424.8|426.3|425|426.3|425|425.8|424.5|433
1608210000000|2020-12-17 13:00:00|426.5|425.3|426.3|425|426.5|425.3|426.3|425|408
1608210300000|2020-12-17 13:05:00|426|424.8|426.5|425.3|426.5|425.3|426|424.8|361
1608210600000|2020-12-17 13:10:00|426.3|425|426.3|425|426.8|425.5|426.3|425|397
1608210900000|2020-12-17 13:15:00|426.5|424.8|426.3|425|426.5|425|426|424.5|178
1608211200000|2020-12-17 13:20:00|426.5|425.3|426|424.8|426.5|425.3|426|424.8|177
1608211500000|2020-12-17 13:25:00|425.8|424.5|426|424.5|426.3|425|425.8|424.5|119
1608211800000|2020-12-17 13:30:00|425.8|424.8|426|424.8|426.3|425|425.5|424.3|469
1608212100000|2020-12-17 13:35:00|426.3|425|425.5|424.3|426.3|425|425.5|424.3|185
1608212400000|2020-12-17 13:40:00|425.8|424.5|425.8|424.5|426|424.8|425.3|424|303
1608212700000|2020-12-17 13:45:00|426|424.8|425.8|424.5|426.3|425|425.8|424.5|231
1608213000000|2020-12-17 13:50:00|426|424.8|426|424.8|426.3|425|425.8|424.5|134
1608213300000|2020-12-17 13:55:00|425.8|424.5|426|424.8|426.5|425.3|425.5|424.3|286
1608213600000|2020-12-17 14:00:00|426.3|425|426.8|425.5|427|425.8|426|424.8|576
1608213900000|2020-12-17 14:05:00|427|425.8|426.8|425.5|427.3|426|426.5|425.3|372
1608214200000|2020-12-17 14:10:00|427|425.8|427|425.8|427.5|426.3|426.8|425.5|289
1608214500000|2020-12-17 14:15:00|427.3|426|427.5|426.3|428|426.8|427|425.8|337
1608214800000|2020-12-17 14:20:00|427.8|426.5|427.5|426.3|427.8|426.5|427|425.8|305
1608215100000|2020-12-17 14:25:00|427.3|426|426.8|425.5|427.5|426.3|426.8|425.5|507
1608215400000|2020-12-17 14:30:00|427|425.8|427|425.8|427.3|426|426.5|425.3|345
1608215700000|2020-12-17 14:35:00|426.8|425.5|427.8|426.5|428|426.8|426.5|425.3|365
1608216000000|2020-12-17 14:40:00|428|426.8|427.3|426|428|426.8|427.3|425.8|434
1608216300000|2020-12-17 14:45:00|427.5|426.3|427.5|426.3|427.8|426.5|427.3|426|270
1608216600000|2020-12-17 14:50:00|427.8|426.5|428.3|427|428.5|427.3|427.8|426.5|747
1608216900000|2020-12-17 14:55:00|428.5|427.3|428.5|427.3|428.5|427.3|428|426.8|299
1608217200000|2020-12-17 15:00:00|428.8|427.5|428.3|427|429.3|428|428|426.8|638
1608217500000|2020-12-17 15:05:00|428|426.8|428.3|427|428.8|427.5|428|426.8|396
1608217800000|2020-12-17 15:10:00|428.5|427.3|428|426.8|428.5|427.3|428|426.8|330
1608218100000|2020-12-17 15:15:00|427.8|426.5|427.8|426.5|428|426.8|427.5|426.3|171
1608218400000|2020-12-17 15:20:00|427.5|426.3|427.5|426.3|427.8|426.5|427.3|426|320
1608218700000|2020-12-17 15:25:00|427.3|426|427.3|426|427.5|426.3|427|425.8|376
1608219000000|2020-12-17 15:30:00|427.5|426.3|426.8|425.5|427.5|426.3|426.8|425.3|188
1608219300000|2020-12-17 15:35:00|426.5|425.3|427|425.8|427.3|426|426.5|425.3|373
1608219600000|2020-12-17 15:40:00|426.8|425.5|426.5|425.3|426.8|425.5|425.8|424.5|696
1608219900000|2020-12-17 15:45:00|426.8|425.5|427.5|426.3|427.8|426.3|426.5|425.3|416
1608220200000|2020-12-17 15:50:00|427.8|426.5|427.8|426.5|428|426.8|427.5|426.3|652
1608220500000|2020-12-17 15:55:00|427.5|426.3|427.8|426.5|427.8|426.5|427.3|426|235
1608220800000|2020-12-17 16:00:00|427.5|426.3|427.5|426|427.8|426.5|427.3|426|365
1608221100000|2020-12-17 16:05:00|427.8|426.3|427|425.8|427.8|426.3|426.8|425.5|419
1608221400000|2020-12-17 16:10:00|427.3|426|427|425.8|427.5|426.3|427|425.8|404
1608221700000|2020-12-17 16:15:00|426.8|425.5|427|425.8|427|425.8|426.8|425.5|244
1608222000000|2020-12-17 16:20:00|426.8|425.5|427|425.8|427|425.8|426.5|425.3|987
1608222300000|2020-12-17 16:25:00|426.8|425.5|427.5|426.3|427.8|426.5|426.8|425.5|1523
1608222600000|2020-12-17 16:30:00|427.3|426|426.8|425.5|427.3|426|426.5|425.3|975
1608222900000|2020-12-17 16:35:00|426.5|425.3|427|425.8|427.3|426|426.5|425.3|201
1608223200000|2020-12-17 16:40:00|427.3|426|427|425.8|427.3|426|427|425.8|504
1608223500000|2020-12-17 16:45:00|426.8|425.5|427|425.8|427.3|426|426.8|425.5|192
1608223800000|2020-12-17 16:50:00|427.3|426|426.8|425.5|427.3|426|426.5|425.3|133
1608224100000|2020-12-17 16:55:00|427|425.8|427|425.8|427.3|426|426.8|425.5|105
1608224400000|2020-12-17 17:00:00|427.3|426|427|425.8|427.5|426.3|427|425.8|150
1608224700000|2020-12-17 17:05:00|426.8|425.5|426.8|425.5|427.3|425.8|426.5|425.3|225
1608225000000|2020-12-17 17:10:00|426.5|425.3|426.3|425|426.8|425.5|426|424.8|720
1608225300000|2020-12-17 17:15:00|426.5|424.8|426|424.8|426.5|425.3|425.8|424.5|194
1608225600000|2020-12-17 17:20:00|426.3|425|426.5|425.3|426.8|425.5|426.3|424.8|158
1608225900000|2020-12-17 17:25:00|426.8|425.5|427.3|426|427.3|426|426.5|425.3|313
1608226200000|2020-12-17 17:30:00|427.5|426.3|427.5|426.3|427.5|426.3|427.3|426|352
1608226500000|2020-12-17 17:35:00|427.8|426.5|427.8|426.5|428|426.8|427.5|426.3|288
1608226800000|2020-12-17 17:40:00|427.5|426.3|427.5|426.3|427.8|426.5|427.3|426|275
1608227100000|2020-12-17 17:45:00|427.3|426|427.3|426|427.5|426.3|427.3|426|442
1608227400000|2020-12-17 17:50:00|427.5|426.3|427.3|426|427.5|426.3|427.3|426|100
1608227700000|2020-12-17 17:55:00|427.5|426.3|427.5|426.3|427.8|426.5|427.3|426|175
1608228000000|2020-12-17 18:00:00|427.8|426.5|427.3|426|427.8|426.5|427|425.8|177
1608228300000|2020-12-17 18:05:00|427|425.8|426.8|425.5|427.3|426|426.8|425.5|49
1608228600000|2020-12-17 18:10:00|427|425.8|427|425.8|427.3|425.8|426.8|425.5|179
1608228900000|2020-12-17 18:15:00|427.3|426|427|425.8|427.3|426|426.8|425.5|336
1608229200000|2020-12-17 18:20:00|426.8|425.5|426.8|425.5|427|425.5|426.5|425.3|425
1608229500000|2020-12-17 18:25:00|426.5|425.3|427|425.8|427|425.8|426.5|425|702
1608229800000|2020-12-17 18:30:00|426.8|425.5|426.8|425.5|427|425.8|426.5|425.3|535
1608230100000|2020-12-17 18:35:00|427|425.8|427|425.8|427|425.8|426.8|425.5|71
1608230400000|2020-12-17 18:40:00|426.8|425.5|426.8|425.5|427|425.8|426.5|425.3|428
1608230700000|2020-12-17 18:45:00|426.5|425.3|427|425.8|427|425.8|426.3|425|116
1608231000000|2020-12-17 18:50:00|427.3|426|427.3|426|427.3|426|427.3|426|65
1608231300000|2020-12-17 18:55:00|427.5|426.3|428|426.8|428|426.8|427.5|426.3|638
1608231600000|2020-12-17 19:00:00|427.8|426.5|428|426.8|428|426.8|427.5|426.3|187
1608231900000|2020-12-17 19:05:00|427.8|426.5|428.5|427.3|428.5|427.3|427.8|426.5|128
1608232200000|2020-12-17 19:10:00|428.8|427.5|429|427.8|429.3|428|428.3|427|278
1608232500000|2020-12-17 19:15:00|428.8|427.5|428.8|427.5|429.3|428|428.5|427.3|563
1608232800000|2020-12-17 19:20:00|428.5|427.3|428.3|427|428.8|427.5|428|426.8|261
1608233100000|2020-12-17 19:25:00|428|426.8|428.5|427.3|428.8|427.5|428|426.8|817
1608233400000|2020-12-17 19:30:00|428.3|427|428.3|427|428.5|427.3|428|426.8|287
1608233700000|2020-12-17 19:35:00|428|426.8|428.5|427|428.5|427.3|428|426.8|520
1608234000000|2020-12-17 19:40:00|428.3|427.3|428.3|427|428.5|427.3|428.3|427|28
1608234300000|2020-12-17 19:45:00|428|426.8|428.3|427|428.3|427|428|426.8|84
1608234600000|2020-12-17 19:50:00|428|426.8|428.3|427|428.3|427|428|426.8|52
1608234900000|2020-12-17 19:55:00|428|426.8|428|426.8|428.3|427|428|426.8|29
1608235200000|2020-12-17 20:00:00|428.3|427|428.5|427.3|428.5|427.3|428|426.8|21
1608235500000|2020-12-17 20:05:00|428.3|427|428.5|427.3|428.5|427.3|428.3|427|38
1608235800000|2020-12-17 20:10:00|428.3|427|428.3|427|428.5|427.3|428.3|427|9
1608236100000|2020-12-17 20:15:00|||||||||9
1608236400000|2020-12-17 20:20:00|||||||||2
1608236700000|2020-12-17 20:25:00|||||||||3
1608237000000|2020-12-17 20:30:00|428|426.8|428|426.8|428.3|427|427.8|426.5|64
1608237300000|2020-12-17 20:35:00|428.3|427|428.3|427|428.3|427|428.3|427|9
1608237600000|2020-12-17 20:40:00|428.5|427.3|428.5|427.3|428.5|427.3|428.5|427.3|9
1608237900000|2020-12-17 20:45:00|428.3|427|428.5|427.3|428.5|427.3|428.3|427|13
1608238200000|2020-12-17 20:50:00|428.8|427.5|428.8|427.5|428.8|427.5|428.5|427.5|2556
1608238500000|2020-12-17 20:55:00|428.5|427.3|428.5|427.3|428.8|427.5|428.5|427.3|82
1608238800000|2020-12-17 21:00:00|428.8|427.5|429|427.8|429|427.8|428.5|427.3|32
1608239100000|2020-12-17 21:05:00|||||||||222
1608239400000|2020-12-17 21:10:00|428.8|427.5|429|427.5|429|427.5|428.8|427.5|70
1608239700000|2020-12-17 21:15:00|428.8|427.8|429|427.8|429|427.8|428.8|427.8|19
1608240000000|2020-12-17 21:20:00|428.8|427.5|429|427.8|429|427.8|428.8|427.5|8
1608240300000|2020-12-17 21:25:00|428.8|427.5|429|427.5|429|427.8|428.8|427.5|16
1608240600000|2020-12-17 21:30:00|428.8|427.8|429|427.8|429|427.8|428.8|427.5|7
1608240900000|2020-12-17 21:35:00|428.8|427.5|429|427.8|429|427.8|428.8|427.5|5
1608241200000|2020-12-17 21:40:00|428.8|427.5|428.5|427.3|428.8|427.5|428.5|427.3|17
1608241500000|2020-12-17 21:45:00|428.3|427|428.3|427|428.5|427.3|428.3|427|39
1608241800000|2020-12-17 21:50:00|||||||||17
1608242100000|2020-12-17 21:55:00|428.5|427.3|428.5|427.3|428.8|427.3|428.3|427.3|55
1608242400000|2020-12-17 22:00:00|428.8|427|428.8|427|428.8|427|428.8|426.8|3
1608244500000|2020-12-17 22:35:00|428|426.8|428.5|426.3|428.8|426.8|427.8|426.3|25
1608245400000|2020-12-17 22:50:00||426.5||426.5||426.5||426.5|0
1608256800000|2020-12-18 02:00:00|427.3|426.3|427.3|426|427.5|426.3|427|425.8|17
1608257100000|2020-12-18 02:05:00|427.5|426.3|427.5|426.3|427.5|426.3|427.5|426.3|4
1608257400000|2020-12-18 02:10:00|||||||||7
1608257700000|2020-12-18 02:15:00|427.8|426.5|427.5|426.3|427.8|426.5|427.5|426.3|18
1608258000000|2020-12-18 02:20:00|427.8|426.5|427.8|426.5|427.8|426.5|427.5|426.3|7
1608258300000|2020-12-18 02:25:00|427.5|426.3|427.5|426.3|427.8|426.3|427.5|426.3|3
1608258600000|2020-12-18 02:30:00|427.8|426.5|427.5|426.3|427.8|426.5|427.5|426.3|4
1608258900000|2020-12-18 02:35:00|427.8||427.5||427.8||427.5||20
1608259200000|2020-12-18 02:40:00|427.8|426.5|427.5|426.3|427.8|426.5|427.5|426.3|38
1608259500000|2020-12-18 02:45:00|427.3|426|427.3|426|427.5|426.3|427|425.8|34
1608259800000|2020-12-18 02:50:00|427|425.8|427.3|426|427.3|426|427|425.8|15
1608260100000|2020-12-18 02:55:00|427|425.8|427.3|426|427.3|426|427|425.8|17
1608260400000|2020-12-18 03:00:00|427|425.8|427.3|425.8|427.3|426|427|425.8|6
1608260700000|2020-12-18 03:05:00|427.5|426|427.5|426.3|427.5|426.3|427.5|426|3
1608261000000|2020-12-18 03:10:00|||||||||1
1608261300000|2020-12-18 03:15:00|427.3|426|427.5|426|427.5|426.3|427.3|426|6
1608261600000|2020-12-18 03:20:00||426.3||426.3||426.3||426.3|0
1608261900000|2020-12-18 03:25:00|427.3|426|427.3|426|427.5|426.3|427.3|426|15
1608262200000|2020-12-18 03:30:00|427.5||427.3||427.5||427.3||15
1608262500000|2020-12-18 03:35:00|427.5|426.3|427.5|426.3|427.5|426.3|427.5|426.3|1
1608262800000|2020-12-18 03:40:00|427.8|426.5|427.5|426.3|427.8|426.5|427.5|426.3|9
1608263100000|2020-12-18 03:45:00|427.8|426.5|427.8|426.5|427.8|426.5|427.5|426.5|5
1608263400000|2020-12-18 03:50:00|||||||||3
1608263700000|2020-12-18 03:55:00|||||||||1
1608264000000|2020-12-18 04:00:00|428|426.3|427.8|426.5|428|426.8|427.8|426.3|3
1608264300000|2020-12-18 04:05:00|427.5|426.3|427.5|426.3|427.5|426.3|427.5|426.3|19
1608264600000|2020-12-18 04:10:00|427.3|426|427.3|426|427.3|426|427.3|426|11
1608264900000|2020-12-18 04:15:00|427|425.8|427.3|426|427.3|426|427|425.8|8
1608265800000|2020-12-18 04:30:00|427|425.8|427|425.8|427.3|425.8|427|425.8|5
1608266100000|2020-12-18 04:35:00|427.3|426|427.3|425.8|427.3|426|427.3|425.8|0
1608266400000|2020-12-18 04:40:00|427||427||427.3||427||0
1608266700000|2020-12-18 04:45:00|427.3||427||427.3||427||7
1608267300000|2020-12-18 04:55:00|427.3|426|427|425.8|427.3|426|427|425.8|2
1608267900000|2020-12-18 05:05:00|426.8|425.5|427|425.5|427|425.5|426.8|425.5|8
1608268200000|2020-12-18 05:10:00|426.8|425.3|426.5|425.3|426.8|425.3|426.5|425|60
1608268500000|2020-12-18 05:15:00|426.3|425|426.3|425|426.5|425.3|426.3|425|12
1608268800000|2020-12-18 05:20:00|426|424.8|426.3|424.8|426.3|425|426|424.8|21
1608269100000|2020-12-18 05:25:00|426|425|426.3|425|426.3|425|426|424.8|0
1608269400000|2020-12-18 05:30:00|426|424.8|426.3|425|426.3|425|426|424.8|33
1608269700000|2020-12-18 05:35:00|426.5|425.3|426.5|425.3|426.5|425.3|426.3|425|12
1608270000000|2020-12-18 05:40:00|426.3|425|426|424.8|426.5|425.3|426|424.8|31
1608270300000|2020-12-18 05:45:00|426.3||426||426.3||426||1
1608270600000|2020-12-18 05:50:00|426.3|425|426.5|425.3|426.5|425.3|426|424.8|27
1608270900000|2020-12-18 05:55:00|426.3|425|426.3|425|426.5|425.3|426.3|425|4
1608271200000|2020-12-18 06:00:00|426.5|425.3|426.3|425|426.5|425.3|426.3|425|11
1608271500000|2020-12-18 06:05:00|426.5|425.3|426.3|425|426.5|425.3|426.3|425|1
1608271800000|2020-12-18 06:10:00|426.5|425.3|426.8|425.5|426.8|425.5|426.5|425.3|6
1608272100000|2020-12-18 06:15:00|427|425.8|427|425.8|427|425.8|426.8|425.5|27
1608272400000|2020-12-18 06:20:00|427.3|426|427.3|426|427.5|426|427.3|426|10
1608272700000|2020-12-18 06:25:00|427|425.8|427|425.8|427.3|426|427|425.8|16
1608273000000|2020-12-18 06:30:00|427.3|426|427.3|426|427.3|426|427.3|425.8|0
1608273300000|2020-12-18 06:35:00|427.5|426.3|427.5|426.3|427.5|426.3|427.3|426|59
1608273600000|2020-12-18 06:40:00|427.3|426|427.3|426|427.3|426|427.3|426|13
1608273900000|2020-12-18 06:45:00|427.5|426.3|427.5|426|427.5|426.3|427.3|426|51
1608274200000|2020-12-18 06:50:00|427.3|426.3|427.3|426|427.3|426.3|427.3|426|1
1608274500000|2020-12-18 06:55:00|427|425.8|426.8|425.5|427.3|426|426.8|425.5|25
1608274800000|2020-12-18 07:00:00|427|425.8|427|425.8|427.5|426.3|427|425.8|133
1608275100000|2020-12-18 07:05:00|427.3|425.5|427|425.8|427.3|426|426.8|425.5|33
1608275400000|2020-12-18 07:10:00|427.3|426|427|425.8|427.3|426|427|425.8|19
1608275700000|2020-12-18 07:15:00|427.3|426|427.3|426|427.5|426|427|426|44
1608276000000|2020-12-18 07:20:00|427.5|426.3|427.5|426.3|427.5|426.3|427.3|426|107
1608276300000|2020-12-18 07:25:00|427.3|426|427.3|426|427.5|426.3|427.3|426|71
1608276600000|2020-12-18 07:30:00|427.5|426.3|427.3|426|427.5|426.3|427.3|426|33
1608276900000|2020-12-18 07:35:00|427.5|426.3|427.8|426.5|427.8|426.5|427.3|426|126
1608277200000|2020-12-18 07:40:00|428|426.8|428|426.5|428|426.8|427.8|426.5|140
1608277500000|2020-12-18 07:45:00|427.8|426.8|427.8|426.5|428|426.8|427.5|426.3|145
1608277800000|2020-12-18 07:50:00|428|426.8|427.8|426.5|428|426.8|427.8|426.5|133
1608278100000|2020-12-18 07:55:00|428|426.8|428|426.8|428.3|427|427.8|426.5|108
1608278400000|2020-12-18 08:00:00|428.3|427|428.3|427|428.3|427|427.3|426|292
1608278700000|2020-12-18 08:05:00|428|426.8|427.8|426.5|428.3|427|427.5|426.3|258
1608279000000|2020-12-18 08:10:00|427.5|426.3|427|425.8|427.5|426.5|427|425.8|247
1608279300000|2020-12-18 08:15:00|427.3|426|428.8|427.3|428.8|427.5|427.3|426|543
1608279600000|2020-12-18 08:20:00|428.5|427.5|429.8|428.5|429.8|428.5|428.5|427.3|673
1608279900000|2020-12-18 08:25:00|429.5|428.3|428.3|427|429.5|428.3|428|426.8|1441
1608280200000|2020-12-18 08:30:00|428.5|427.3|427.8|426.5|428.5|427.3|427.3|426|681
1608280500000|2020-12-18 08:35:00|428|426.8|428.5|427.3|428.5|427.3|427.8|426.5|225
1608280800000|2020-12-18 08:40:00|428.8|427.5|428.8|427.5|429|427.5|428.5|427.3|452
1608281100000|2020-12-18 08:45:00|429|427.8|429|427.8|429|427.8|428.5|427.3|115
1608281400000|2020-12-18 08:50:00|429.3|427.5|429|427.8|429.3|428|428.8|427.5|348
1608281700000|2020-12-18 08:55:00|429.3|428|428.8|427.5|429.3|428|428.5|427.3|251
1608282000000|2020-12-18 09:00:00|428.5|427.3|428.5|427.3|428.8|427.5|428.3|427|351
1608282300000|2020-12-18 09:05:00|428.8|427.5|429.8|428.5|430|428.8|428.5|427.3|577
1608282600000|2020-12-18 09:10:00|429.5|428.3|429.3|428|429.8|428.5|429.3|428|326
1608282900000|2020-12-18 09:15:00|429.5|428.3|427.8|426.5|429.5|428.3|427.8|426.5|545
1608283200000|2020-12-18 09:20:00|428|426.8|428|426.8|428|426.8|427.5|426.3|240
1608283500000|2020-12-18 09:25:00|427.8|426.5|428|426.8|428.3|427|427.8|426.5|253
1608283800000|2020-12-18 09:30:00|428.3|427|427.8|426.5|428.3|427|427.8|426.5|361
1608284100000|2020-12-18 09:35:00|428|426.8|427.5|426.3|428|426.8|427.3|426|421
1608284400000|2020-12-18 09:40:00|427.3|426|427.5|426|427.5|426.3|427.3|426|283
1608284700000|2020-12-18 09:45:00|427.3|426.3|427.3|426|427.5|426.3|427|425.8|439
1608285000000|2020-12-18 09:50:00|427.5|425.8|427.5|426.3|427.5|426.3|427.3|425.8|179
1608285300000|2020-12-18 09:55:00|427.3|426|428|426.8|428|426.8|427.3|426|324
1608285600000|2020-12-18 10:00:00|428.3|427|428.3|427|428.5|427|428.3|427|119
1608285900000|2020-12-18 10:05:00|428.5|427.3|428.8|427.5|428.8|427.5|428.3|427|176
1608286200000|2020-12-18 10:10:00|428.5|427.3|428|426.8|428.8|427.5|428|426.8|249
1608286500000|2020-12-18 10:15:00|428.3|426.5|428.3|427|428.5|427.3|427.8|426.5|230
1608286800000|2020-12-18 10:20:00|428.5|427.3|427.8|426.5|428.5|427.3|427.8|426.5|208
1608287100000|2020-12-18 10:25:00|428|426.8|427.8|426.5|428|426.8|427.5|426.3|133
1608287400000|2020-12-18 10:30:00|428|426.8|427.5|426.3|428|426.8|427.5|426.3|121
1608287700000|2020-12-18 10:35:00|427.8|426.5|426.8|425.5|427.8|426.5|426.8|425.5|414
1608288000000|2020-12-18 10:40:00|426.5|425.3|427.3|426|427.3|426|426.5|425.3|229
1608288300000|2020-12-18 10:45:00|427|425.8|427.3|426|427.5|426.3|427|425.8|161
1608288600000|2020-12-18 10:50:00|427.5|425.8|427.5|426.3|427.5|426.3|427|425.8|88
1608288900000|2020-12-18 10:55:00|427.3|426|428|426.8|428|426.8|427.3|426|196
1608289200000|2020-12-18 11:00:00|427.8|426.5|427.3|426|428|426.8|427.3|426|352
1608289500000|2020-12-18 11:05:00|427|425.8|427.5|426.3|427.5|426.3|427|425.8|149
1608289800000|2020-12-18 11:10:00|427.3|426|427.3|426|427.5|426.3|427.3|426|25
1608290100000|2020-12-18 11:15:00|427.5|426.3|427.8|426.5|427.8|426.5|427.3|426|79
1608290400000|2020-12-18 11:20:00|427.5|426.3|427.8|426.5|428|426.8|427.5|426.3|136
1608290700000|2020-12-18 11:25:00|428|426.8|428|426.8|428.3|426.8|427.8|426.5|44
1608291000000|2020-12-18 11:30:00|428.3|427|428.5|427.3|428.5|427.3|428|426.8|179
1608291300000|2020-12-18 11:35:00|428.3|427|428.3|427|428.5|427.3|428|426.8|598
1608291600000|2020-12-18 11:40:00|428.5|427.3|428.3|427|428.5|427.3|428.3|427|64
1608291900000|2020-12-18 11:45:00|428.5|427.3|428|426.8|428.5|427.3|428|426.8|46
1608292200000|2020-12-18 11:50:00|428.3|426.5|428|426.5|428.3|426.8|427.5|426.3|159
1608292500000|2020-12-18 11:55:00|427.8|426.8|427.8|426.5|428|426.8|427.8|426.5|213
1608292800000|2020-12-18 12:00:00|428|426.8|428.5|427.3|428.5|427.3|427.8|426.8|188
1608293100000|2020-12-18 12:05:00|428.8|427.5|428.8|427.5|428.8|427.5|428.5|427.3|64
1608293400000|2020-12-18 12:10:00|429||428.8||429||428.8||95
1608293700000|2020-12-18 12:15:00|428.5|427.3|428.8|427.5|428.8|427.5|428.5|427.3|119
1608294000000|2020-12-18 12:20:00|428.5|427.3|428.8|427.5|428.8|427.5|428.5|427.3|240
1608294300000|2020-12-18 12:25:00|428.5|427.3|428.3|427|428.8|427.5|428.3|426.8|170
1608294600000|2020-12-18 12:30:00|428|426.8|428.3|427|428.5|427.3|428|426.8|151
1608294900000|2020-12-18 12:35:00|428.5|427.3|428.8|427.5|428.8|427.5|428.3|427|192
1608295200000|2020-12-18 12:40:00|428.5|427.3|428.5|427.3|428.8|427.5|428.5|427.3|29
1608295500000|2020-12-18 12:45:00|428.3|427|428|426.8|428.5|427.3|428|426.8|82
1608295800000|2020-12-18 12:50:00|428.3|427|428|426.8|428.3|427|428|426.8|155
1608296100000|2020-12-18 12:55:00|427.8|426.5|427.5|426.3|428|426.8|427.5|426.3|184
1608296400000|2020-12-18 13:00:00|427.8|426.5|428|426.8|428|426.8|427.5|426.3|106
1608296700000|2020-12-18 13:05:00|427.8|426.5|427.8|426.5|428|426.8|427.5|426.3|227
1608297000000|2020-12-18 13:10:00|427.5|426.3|428.3|426.8|428.3|427|427.5|426.3|123
1608297300000|2020-12-18 13:15:00|428|427|428.8|427.5|428.8|427.5|428|426.8|203
1608297600000|2020-12-18 13:20:00|428.5|427.3|429|427.8|429|427.8|428.3|427|209
1608297900000|2020-12-18 13:25:00|428.8|427.5|429|427.8|429.3|428|428.8|427.5|4176
1608298200000|2020-12-18 13:30:00|428.8|427.5|428.5|427.3|428.8|427.8|428.5|427.3|816
1608298500000|2020-12-18 13:35:00|428.8|427.5|429|427.8|429|427.8|428.5|427.3|114
1608298800000|2020-12-18 13:40:00|428.8|427.5|429.3|428|429.3|428|428.8|427.5|134
1608299100000|2020-12-18 13:45:00|429.5|428.3|429.3|428|429.5|428.3|429|427.8|262
1608299400000|2020-12-18 13:50:00|429.5|428.3|429.3|428|429.5|428.3|429.3|428|87
1608299700000|2020-12-18 13:55:00|429|427.8|429.5|428.3|429.5|428.3|429|427.8|185
1608300000000|2020-12-18 14:00:00|429.3|428|429.8|428.5|430.5|429|429.3|428|615
1608300300000|2020-12-18 14:05:00|430|428.8|430.3|429|430.5|429.3|429.8|428.5|154
1608300600000|2020-12-18 14:10:00|430.5|429.3|430.8|429.5|430.8|429.5|430|428.8|324
1608300900000|2020-12-18 14:15:00|431|429.8|431.5|430|431.5|430.3|430.8|429.5|761
1608301200000|2020-12-18 14:20:00|431.3|430.3|431.8|430.5|431.8|430.5|430.8|429.5|393
1608301500000|2020-12-18 14:25:00|431.5|430.3|431|429.8|431.8|430.3|431|429.8|213
1608301800000|2020-12-18 14:30:00|431.3|430|432|430.8|432|430.8|431.3|429.8|688
1608302100000|2020-12-18 14:35:00|431.8|430.5|432|430.8|432.3|431|431.5|430.3|342
1608302400000|2020-12-18 14:40:00|432.3|431|433|431.8|433.3|432|432|430.8|884
1608302700000|2020-12-18 14:45:00|432.8|431.5|431.5|430.3|432.8|431.5|431.5|430.3|492
1608303000000|2020-12-18 14:50:00|431.8|430|431|429.8|431.8|430.3|430.8|429.5|565
1608303300000|2020-12-18 14:55:00|431.3|430|431|429.8|431.3|430|430.8|429.5|388
1608303600000|2020-12-18 15:00:00|431.3|430|431.8|430.5|432.3|431|431|429.8|383
1608303900000|2020-12-18 15:05:00|432|430.8|433.3|432|433.3|432|432|430.5|937
1608304200000|2020-12-18 15:10:00|433.5|432.3|434|432.5|434.3|433|433|431.8|2826
1608304500000|2020-12-18 15:15:00|433.8|432.8|433.5|432.3|434|432.8|433|431.8|753
1608304800000|2020-12-18 15:20:00|433.3|432|434.8|433.5|434.8|433.5|433|431.8|3391
1608305100000|2020-12-18 15:25:00|435|433.8|434.5|433.3|435.3|434|434.5|433.3|2873
1608305400000|2020-12-18 15:30:00|434.8|433.5|434.5|433.3|434.8|433.5|433.8|432.5|2456
1608305700000|2020-12-18 15:35:00|434.3|433|434.5|433.3|435|433.8|434.3|433|1038
1608306000000|2020-12-18 15:40:00|434.8|433.5|435|433.8|435|433.8|434.5|433.3|635
1608306300000|2020-12-18 15:45:00|435.3|434|434.8|433.5|435.5|434.3|434.5|433.3|721
1608306600000|2020-12-18 15:50:00|435|433.8|434|432.8|435|433.8|434|432.8|1379
1608306900000|2020-12-18 15:55:00|433.8|432.5|434.5|433.3|434.8|433.5|433.8|432.5|3806
1608307200000|2020-12-18 16:00:00|434.8|433|433.8|432.5|435|433.8|433.5|432.3|729
1608307500000|2020-12-18 16:05:00|434|432.8|434.3|433|434.8|433.5|433.8|432.5|616
1608307800000|2020-12-18 16:10:00|434.5|433.3|433.5|432.3|434.8|433.5|433.3|432|501
1608308100000|2020-12-18 16:15:00|433.3|432|434.3|432.8|434.3|433|433|431.8|1268
1608308400000|2020-12-18 16:20:00|434.5|433|434|432.8|434.5|433.3|433.8|432.5|715
1608308700000|2020-12-18 16:25:00|434.3|433|434.3|433|434.3|433|434|432.8|1972
1608309000000|2020-12-18 16:30:00|434|432.8|434|432.8|434.3|433|433.5|432.3|757
1608309300000|2020-12-18 16:35:00|434.3|433|434.5|433.3|434.5|433.3|434|432.8|203
1608309600000|2020-12-18 16:40:00|434.3|433|434.3|433|434.5|433.3|433.8|432.5|179
1608309900000|2020-12-18 16:45:00|434|432.8|433.8|432.5|434.3|433|433.8|432.3|280
1608310200000|2020-12-18 16:50:00|434|432.8|433.8|432.5|434.3|432.8|433.5|432.3|241
1608310500000|2020-12-18 16:55:00|434|432.8|433.8|432.5|434|432.8|433.5|432.3|354
1608310800000|2020-12-18 17:00:00|434|432.3|433.5|432.3|434|432.5|433.5|432.3|64
1608311100000|2020-12-18 17:05:00|433.8|432.5|433.8|432.5|434|432.8|433.5|432.3|133
1608311400000|2020-12-18 17:10:00|433.5|432.3|433.5|432.3|433.8|432.5|433.3|432|289
1608311700000|2020-12-18 17:15:00|433.8|432.5|433.8|432.5|434|432.8|433.5|432.3|199
1608312000000|2020-12-18 17:20:00|433.5|432.3|433.8|432.5|433.8|432.5|433.3|432|207
1608312300000|2020-12-18 17:25:00|433.5|432.3|433.8|432.5|433.8|432.5|433.5|432.3|282
1608312600000|2020-12-18 17:30:00|433.5|432.3|433|431.5|433.5|432.5|432.8|431.5|269
1608312900000|2020-12-18 17:35:00|432.8|431.8|433|431.8|433.3|432|432.8|431.5|140
1608313200000|2020-12-18 17:40:00|433.3|432|433|431.8|433.3|432|432.8|431.5|143
1608313500000|2020-12-18 17:45:00|432.8|431.5|433|431.8|433|431.8|432.8|431.5|36
1608313800000|2020-12-18 17:50:00|432.8|431.5|432.8|431.5|432.8|431.5|432.5|431.3|169
1608314100000|2020-12-18 17:55:00|433|431.8|433|431.8|433|431.8|432.8|431.5|120
1608314400000|2020-12-18 18:00:00|433.3|431.5|433.3|432|433.3|432|433|431.5|267
1608314700000|2020-12-18 18:05:00|433.5|432.3|433|431.8|433.5|432.3|433|431.8|216
1608315000000|2020-12-18 18:10:00|433.3|432|433|431.8|433.3|432|433|431.8|100
1608315300000|2020-12-18 18:15:00|433.3|432|432.8|431.3|433.3|432|432.5|431.3|178
1608315600000|2020-12-18 18:20:00|432.5|431|432.8|431.5|432.8|431.5|432.3|431|160
1608315900000|2020-12-18 18:25:00|433|431.8|433.5|432.3|433.5|432.3|432.8|431.5|253
1608316200000|2020-12-18 18:30:00|433.3|432|433.5|432.3|433.5|432.3|433.3|432|89
1608316500000|2020-12-18 18:35:00|433.8|432.5|433.8|432.5|434|432.8|433.5|432.3|156
1608316800000|2020-12-18 18:40:00|434|432.8|434|432.8|434|432.8|433.8|432.5|95
1608317100000|2020-12-18 18:45:00|434.3|433|433.8|432.5|434.3|433|433.5|432.3|320
1608317400000|2020-12-18 18:50:00|434|432.8|434.3|433|434.5|433.3|434|432.8|104
1608317700000|2020-12-18 18:55:00|434.5|433.3|435|433.8|435.5|434.3|434.3|433|219
1608318000000|2020-12-18 19:00:00|435.3|434|434.8|433.5|435.3|434|434.8|433.5|141
1608318300000|2020-12-18 19:05:00|435|433.8|434.8|433.3|435|433.8|434.5|433.3|88
1608318600000|2020-12-18 19:10:00|435|433.5|434.5|433.3|435|433.8|434.3|433|297
1608318900000|2020-12-18 19:15:00|434.8|433.5|434.8|433.5|435|433.8|434|432.8|349
1608319200000|2020-12-18 19:20:00|435|433.8|435|433.8|435.3|434|434.3|433|413
1608319500000|2020-12-18 19:25:00|435.3|434|433.5|432.3|435.8|434.5|433.3|432|736
1608319800000|2020-12-18 19:30:00|433.3|432|433.5|432.3|433.5|432.3|433|431.8|557
1608320100000|2020-12-18 19:35:00|433.8|432.5|434|432.8|434|432.8|433.5|432.3|180
1608320400000|2020-12-18 19:40:00|433.8|432.5|433.5|432.3|433.8|432.5|433.5|432.3|87
1608320700000|2020-12-18 19:45:00|433.3|432|433|431.8|433.3|432|433|431.8|92
1608321000000|2020-12-18 19:50:00|432.8|431.5|433.3|432|433.3|432|432.8|431.5|105
1608321300000|2020-12-18 19:55:00|433|431.8|433.3|432|433.3|432|432.8|431.5|86
1608321600000|2020-12-18 20:00:00|433|431.8|432.8|431.5|433.3|432|432.8|431.5|46
1608321900000|2020-12-18 20:05:00|433|431.8|432.8|431.5|433|431.8|432.8|431.5|83
1608322500000|2020-12-18 20:15:00|433|431.8|433|431.8|433|431.8|433|431.8|14
1608322800000|2020-12-18 20:20:00|432.8|431.5|432.8|431.5|433|431.8|432.8|431.5|438
1608323100000|2020-12-18 20:25:00|432.5|431.3|432.5|431.3|432.5|431.3|432.3|431|162
1608323400000|2020-12-18 20:30:00|432.8|431.5|432.5|431.3|432.8|431.5|432.5|431|260
1608323700000|2020-12-18 20:35:00|432.3|431|432|430.8|432.3|431|432|430.8|52
1608324000000|2020-12-18 20:40:00|432.3|431|432.3|431|432.5|431.3|432.3|431|59
1608324300000|2020-12-18 20:45:00|432.5|431.3|432.3|431|432.5|431.3|432.3|431|21
1608324600000|2020-12-18 20:50:00|432.5|431.3|432.8|431.5|433|431.8|432|430.8|187
1608324900000|2020-12-18 20:55:00|433|431.8|433|431.8|433.3|432|432.8|431.5|132
1608325200000|2020-12-18 21:00:00|433.3|432|433.3|432|433.5|432.3|433|431.5|572
1608325500000|2020-12-18 21:05:00|433.5|432.3|433.3|432|433.5|432.3|433.3|431.8|28
1608325800000|2020-12-18 21:10:00|||||||||2
1608326100000|2020-12-18 21:15:00|433.5|432.3|433.3|432|433.5|432.3|433.3|432|19
1608326400000|2020-12-18 21:20:00|433.5|432.3|433.5|432.3|433.5|432.3|433.5|432.3|2
1608326700000|2020-12-18 21:25:00|433.8|432.5|433.8|432.5|433.8|432.5|433.8|432.5|59
1608327000000|2020-12-18 21:30:00||432.3||432.5||432.5||432.3|20
1608327300000|2020-12-18 21:35:00|433.5|432.3|433.8|432.3|433.8|432.5|433.5|432.3|13
1608327600000|2020-12-18 21:40:00|433.5|432.5|433.8|432.5|433.8|432.5|433.5|432.3|12
1608327900000|2020-12-18 21:45:00|433.5|432.3|434|432.8|434|432.8|433.5|432.3|45
1608328200000|2020-12-18 21:50:00|433.8|432.5|434|432.8|434|432.8|433.8|432.5|16
1608328500000|2020-12-18 21:55:00|433.8|432.5|434|432.5|434|432.8|433.8|432.5|68
1608516000000|2020-12-21 02:00:00|420.8|419.5|421.5|420|421.5|420.3|420.8|419.5|258
1608516300000|2020-12-21 02:05:00|421.3|420.3|420.8|419.5|421.5|420.3|420.5|419.3|127
1608516600000|2020-12-21 02:10:00|420.5|419.3|419.3|417.8|420.5|419.3|419.3|417.8|208
1608516900000|2020-12-21 02:15:00|419|418|420|418.8|420.3|419|419|417.8|280
1608517200000|2020-12-21 02:20:00|420.3|419|420|418.8|420.5|419.3|419.8|418.5|66
1608517500000|2020-12-21 02:25:00|420.3|419|420|418.8|420.5|419.3|420|418.8|94
1608517800000|2020-12-21 02:30:00|419.8|418.5|419.5|418.3|420|418.8|419.5|418.3|23
1608518100000|2020-12-21 02:35:00|419.3|418|419.5|418.3|419.5|418.3|419.3|417.8|124
1608518400000|2020-12-21 02:40:00|419.3|418|419.5|418.3|419.5|418.3|419|417.8|129
1608518700000|2020-12-21 02:45:00|419.8|418|419.3|418|419.8|418.3|419|417.8|17
1608519000000|2020-12-21 02:50:00||417.8||418||418||417.8|33
1608519300000|2020-12-21 02:55:00|419|417.8|418.3|417|419.3|417.8|418.3|416.8|143
1608519600000|2020-12-21 03:00:00|418|416.8|418|416.8|418.3|417|417.8|416.5|82
1608519900000|2020-12-21 03:05:00|418.3|417|418.8|417.5|419|417.5|418.3|417|42
1608520200000|2020-12-21 03:10:00|419|417.8|419|417.5|419|417.8|418.8|417.5|82
1608520500000|2020-12-21 03:15:00|418.8|417.8|419.3|418|419.5|418|418.8|417.5|13
1608520800000|2020-12-21 03:20:00|419.5|418.3|419.3|418|419.5|418.3|419.3|418|2
1608521100000|2020-12-21 03:25:00|419.5|418.3|419.3|418|419.5|418.3|419.3|418|13
1608521400000|2020-12-21 03:30:00|419.5|418.3|419.3|418|419.5|418.3|419.3|418|4
1608521700000|2020-12-21 03:35:00|419.5|418.3|419.8|418.5|419.8|418.5|419.3|418|24
1608522000000|2020-12-21 03:40:00|419.5|418.3|419.5|418.3|419.5|418.3|419.5|418.3|9
1608522300000|2020-12-21 03:45:00||418||418.3||418.3||418|12
1608522600000|2020-12-21 03:50:00|419.3|418|419.5|418.3|419.8|418.5|419.3|418|9
1608522900000|2020-12-21 03:55:00|419.8|418.5|419.8|418.5|419.8|418.5|419.5|418.3|31
1608523200000|2020-12-21 04:00:00|419.5|418.3|419.5|418.3|419.5|418.5|419.5|418|11
1608523500000|2020-12-21 04:05:00|419.8|418.5|419.8|418.5|419.8|418.5|419.5|418.3|62
1608523800000|2020-12-21 04:10:00|||||||||15
1608524100000|2020-12-21 04:15:00|419.5|418.3|419.8|418.5|419.8|418.5|419.5|418.3|48
1608524400000|2020-12-21 04:20:00|419.5|418.3|419.5|418.3|419.5|418.5|419.5|418.3|3
1608525000000|2020-12-21 04:30:00|419.3|418|419.5|418.3|419.5|418.3|419.3|418|10
1608525300000|2020-12-21 04:35:00|||||||||3
1608525600000|2020-12-21 04:40:00|||||||||160
1608526500000|2020-12-21 04:55:00|||||||||5
1608526800000|2020-12-21 05:00:00|419.3|418|419.8|418.5|419.8|418.5|419.3|418|66
1608527100000|2020-12-21 05:05:00|||||||||3
1608527400000|2020-12-21 05:10:00|420|418.8|419.8|418.5|420|418.8|419.8|418.5|96
1608528000000|2020-12-21 05:20:00|419.5|418.3|419.8|418.5|419.8|418.5|419.5|418.3|25
1608528300000|2020-12-21 05:25:00|420|418.8|419.8|418.5|420|418.8|419.8|418.5|48
1608528600000|2020-12-21 05:30:00|420.3|419|421|419.8|421.3|420|420.3|419|177
1608528900000|2020-12-21 05:35:00|421.3|420|421.3|420|421.3|420|421|419.8|64
1608529200000|2020-12-21 05:40:00|421|419.8|421.3|420|421.3|420|421|419.8|14
1608529500000|2020-12-21 05:45:00|421|419.8|421.3|420|421.3|420|421|419.8|11
1608529800000|2020-12-21 05:50:00|421.5|420.3|421.5|420.3|421.5|420.3|421.5|420.3|35
1608530100000|2020-12-21 05:55:00|421.8|420.5|421.3|420|421.8|420.5|421|419.8|78
1608530400000|2020-12-21 06:00:00|421|419.8|420.8|419.5|421.3|420|420.5|419.3|103
1608530700000|2020-12-21 06:05:00|420.5|419.3|420.8|419.5|420.8|419.5|420.5|419.3|15
1608531000000|2020-12-21 06:10:00||419.3||419.5||419.5||419.3|7
1608531300000|2020-12-21 06:15:00|421|419.8|421.3|420|421.3|420|420.8|419.5|114
1608531600000|2020-12-21 06:20:00|421|419.8|421|419.8|421.3|420|421|419.5|38
1608531900000|2020-12-21 06:25:00|420.8|419.5|421.3|420|421.3|420|420.8|419.5|146
1608532200000|2020-12-21 06:30:00|421|419.8|420.8|419.5|421|420|420.5|419.3|169
1608532500000|2020-12-21 06:35:00|420.5|419.3|420|418.8|420.5|419.3|420|418.8|104
1608532800000|2020-12-21 06:40:00|420.3|419|419.5|418.3|420.3|419|419.5|418.3|85
1608533100000|2020-12-21 06:45:00|419.8|418.5|419.5|418.3|420|418.8|419.5|418.3|91
1608533400000|2020-12-21 06:50:00|419.8|418.5|419.5|418|419.8|418.5|419.3|418|90
1608533700000|2020-12-21 06:55:00|419.3|418.3|419.5|418.3|419.8|418.5|419.3|418|216
1608534000000|2020-12-21 07:00:00|419.3|418|419|417.8|419.8|418.5|418.8|417.5|212
1608534300000|2020-12-21 07:05:00|419.3|418|418.8|417.5|419.5|418.3|418.8|417.5|39
1608534600000|2020-12-21 07:10:00|419|417.8|418.3|417|419.3|418|418.3|417|948
1608534900000|2020-12-21 07:15:00|418.5|417.3|417.5|416.3|418.5|417.3|417.5|416.3|814
1608535200000|2020-12-21 07:20:00|417.8|416.5|417.3|416|418|416.8|417|415.8|1018
1608535500000|2020-12-21 07:25:00|417|415.8|417.8|416.5|418|416.8|416.8|415.5|713
1608535800000|2020-12-21 07:30:00|418|416.8|417.8|416.5|418|416.8|417.3|416|532
1608536100000|2020-12-21 07:35:00|417.5|416.3|418.3|417|418.3|417|417.5|416.3|685
1608536400000|2020-12-21 07:40:00|418.5|417.3|418.8|417.5|419|417.5|418.3|417|284
1608536700000|2020-12-21 07:45:00|418.5|417.3|418.3|417|419|417.8|418.3|417|397
1608537000000|2020-12-21 07:50:00|418.5|417.3|419.3|418|419.3|418|418|416.8|621
1608537300000|2020-12-21 07:55:00|419.5|418.3|419.5|418.3|419.5|418.3|418.8|417.5|588
1608537600000|2020-12-21 08:00:00|419.3|418|418.5|417.3|419.3|418.3|417.8|416.5|736
1608537900000|2020-12-21 08:05:00|418.3|417|418|416.8|418.5|417.3|417.5|416.3|576
1608538200000|2020-12-21 08:10:00|418.3|416.5|419|417.5|419.3|418|418.3|416.5|312
1608538500000|2020-12-21 08:15:00|418.8|417.8|419|417.8|419|417.8|418.5|417.3|382
1608538800000|2020-12-21 08:20:00|418.8|417.5|418.8|417.5|418.8|417.8|418.5|417.3|506
1608539100000|2020-12-21 08:25:00|418.5|417.3|419.3|417.8|419.3|418|418.3|417|756
1608539400000|2020-12-21 08:30:00|419|417.5|419|417.5|419.3|418|418.3|417|1676
1608539700000|2020-12-21 08:35:00|418.8|417.8|418.3|417|419|417.8|418.3|417|519
1608540000000|2020-12-21 08:40:00|418|416.8|417|415.8|418|416.8|417|415.8|371
1608540300000|2020-12-21 08:45:00|417.3|416|416.3|415|417.3|416|416.3|415|604
1608540600000|2020-12-21 08:50:00|416|414.8|416.8|415.3|417|415.8|415.8|414.5|1709
1608540900000|2020-12-21 08:55:00|416.5|415.5|417.8|416.5|417.8|416.5|416.3|415|521
1608541200000|2020-12-21 09:00:00|418|416.8|417.8|416.5|418.5|417.3|417.8|416.5|2051
1608541500000|2020-12-21 09:05:00|417.5|416.3|417.8|416.5|417.8|416.5|417.3|416|335
1608541800000|2020-12-21 09:10:00|417.5|416.3|415.5|414.3|417.8|416.3|415.3|414|1365
1608542100000|2020-12-21 09:15:00|415.8|414.5|416.3|415|416.8|415.5|415.3|414|499
1608542400000|2020-12-21 09:20:00|416.5|415.3|415.8|414.5|416.5|415.3|415.8|414.5|448
1608542700000|2020-12-21 09:25:00|415.5|414.3|415|413.8|415.8|414.5|415|413.8|441
1608543000000|2020-12-21 09:30:00|414.8|413.5|414.5|413.3|415|413.8|414.5|413.3|398
1608543300000|2020-12-21 09:35:00|414.8|413.5|413|411.8|415|413.8|412.5|411.3|1511
1608543600000|2020-12-21 09:40:00|412.8|411.5|413|411.8|413.5|412.3|411.8|410.5|612
1608543900000|2020-12-21 09:45:00|412.8|411.5|412.3|411|412.8|411.5|411.8|410.5|312
1608544200000|2020-12-21 09:50:00|412.5|410.8|412|410.8|412.5|411.3|411.3|410|651
1608544500000|2020-12-21 09:55:00|411.8|410.5|411|409.8|412|410.8|410.5|409.3|630
1608544800000|2020-12-21 10:00:00|411.3|410|410.3|409|411.3|410|409.5|408.3|849
1608545100000|2020-12-21 10:05:00|410|408.8|409|407.8|410.5|409.3|408.5|407.3|809
1608545400000|2020-12-21 10:10:00|408.8|407.5|409|407.8|409.5|408.3|408.8|407.5|254
1608545700000|2020-12-21 10:15:00|409.3|408|409.3|407.8|409.8|408.5|409|407.8|591
1608546000000|2020-12-21 10:20:00|409|408|408.5|407.3|409.3|408|408.5|407.3|854
1608546300000|2020-12-21 10:25:00|408.3|407|408.3|407|408.8|407.5|407.8|406.5|563
1608546600000|2020-12-21 10:30:00|408|406.8|408.8|407.5|408.8|407.5|407.8|406.5|563
1608546900000|2020-12-21 10:35:00|408.5|407.3|409.3|408|409.5|408|408.5|407.3|351
1608547200000|2020-12-21 10:40:00|409|407.8|409|407.8|409.5|408.3|409|407.8|193
1608547500000|2020-12-21 10:45:00|408.8|407.5|408|406.8|408.8|407.5|408|406.8|312
1608547800000|2020-12-21 10:50:00|408.3|407|408.5|407.3|408.5|407.3|407.8|406.5|322
1608548100000|2020-12-21 10:55:00|408.8|407.5|409|407.8|409.8|408.5|408.5|407.3|270
1608548400000|2020-12-21 11:00:00|408.8|407.5|408.5|407.3|409|407.8|408.5|407.3|298
1608548700000|2020-12-21 11:05:00|408.3|407|409.8|408.5|409.8|408.5|408.3|406.8|407
1608549000000|2020-12-21 11:10:00|409.5|408.3|410.5|409.3|410.5|409.3|409.5|408.3|378
1608549300000|2020-12-21 11:15:00|410.3|409|410.5|409.3|411|409.8|410.3|409|605
1608549600000|2020-12-21 11:20:00|410.8|409.5|411.3|409.8|411.3|410|410.5|409.3|3823
1608549900000|2020-12-21 11:25:00|411|410|411.8|410.5|411.8|410.5|411|409.8|727
1608550200000|2020-12-21 11:30:00|411.5|410.3|411.8|410.5|412|410.8|411.5|410.3|237
1608550500000|2020-12-21 11:35:00|412|410.8|412.3|410.8|412.5|411|411.8|410.5|417
1608550800000|2020-12-21 11:40:00|412|411|413.5|412.3|413.8|412.5|412|410.8|285
1608551100000|2020-12-21 11:45:00|413.8|412.5|414.5|413.3|414.5|413.3|413.3|412|868
1608551400000|2020-12-21 11:50:00|414.3|413|415|413.8|415.3|414|414|412.8|876
1608551700000|2020-12-21 11:55:00|415.3|414|415.3|414|415.8|414.5|414.8|413.5|425
1608552000000|2020-12-21 12:00:00|415.5|414.3|416.3|415|416.3|415|415.3|414|480
1608552300000|2020-12-21 12:05:00|416.5|415.3|416.3|415|417.3|416|416|414.8|692
1608552600000|2020-12-21 12:10:00|416|414.8|416.3|415|416.3|415|415.3|413.8|936
1608552900000|2020-12-21 12:15:00|416.5|415.3|416.5|415.3|416.8|415.5|416|414.8|350
1608553200000|2020-12-21 12:20:00|416.3|415|415|413.8|416.5|415.3|414.5|413.3|306
1608553500000|2020-12-21 12:25:00|414.8|413.5|415|413.8|415.3|414|414|412.8|397
1608553800000|2020-12-21 12:30:00|414.8|413.5|413.8|412.5|415|413.8|413.8|412.5|262
1608554100000|2020-12-21 12:35:00|414|412.8|414.8|413.5|415|413.8|414|412.8|89
1608554400000|2020-12-21 12:40:00|415|413.8|415.8|414.5|416.3|415|415|413.8|236
1608554700000|2020-12-21 12:45:00|416|414.8|415.8|414.5|416.3|415|415.5|414.3|103
1608555000000|2020-12-21 12:50:00|416|414.8|415.3|413.8|416.3|415|415|413.8|206
1608555300000|2020-12-21 12:55:00|415.5|414|415|413.8|416.3|415|415|413.8|171
1608555600000|2020-12-21 13:00:00|415.3|413.5|414.5|413|415.5|414.3|414|412.8|235
1608555900000|2020-12-21 13:05:00|414.3|412.8|413.3|412|414.5|413.3|413|411.8|423
1608556200000|2020-12-21 13:10:00|413.5|411.8|413|411.8|413.8|412.5|412.8|411.5|269
1608556500000|2020-12-21 13:15:00|412.8|411.5|413|411.8|413.5|412.3|412.5|411.3|281
1608556800000|2020-12-21 13:20:00|412.8|411.5|413.3|412|413.5|412.3|412.8|411.5|225
1608557100000|2020-12-21 13:25:00|413.5|412.3|413.8|412.5|414.3|413|413.5|412|208
1608557400000|2020-12-21 13:30:00|414|412.8|414|412.8|414.3|413|413.5|412.3|204
1608557700000|2020-12-21 13:35:00|414.3|412|414.5|413.3|415.3|414|412|410.8|2136
1608558000000|2020-12-21 13:40:00|414.3|413|414.5|413.3|414.8|413.5|414|412.8|668
1608558300000|2020-12-21 13:45:00|414.8|413.5|414.5|413.3|415|413.5|414.3|413|119
1608558600000|2020-12-21 13:50:00|414.8|413.5|415|413.8|415.3|414|414.8|413.5|113
1608558900000|2020-12-21 13:55:00|415.3|413.5|415.3|414|415.3|414|414.5|413.3|401
1608559200000|2020-12-21 14:00:00|415.5|414.3|413|411.5|415.5|414.3|412.8|411.5|601
1608559500000|2020-12-21 14:05:00|412.8|411.8|413.8|412.5|414.3|413|412.3|411|360
1608559800000|2020-12-21 14:10:00|413.5|412.3|413.3|412|413.8|412.5|413|411.8|533
1608560100000|2020-12-21 14:15:00|413|411.8|414.3|413|414.8|413.5|413|411.8|423
1608560400000|2020-12-21 14:20:00|414|412.8|415|413.8|415|413.8|414|412.5|295
1608560700000|2020-12-21 14:25:00|414.8|413.5|415.3|414|415.3|414|414.8|413.5|507
1608561000000|2020-12-21 14:30:00|415|413.8|416.5|415|416.5|415.3|414.8|413.5|568
1608561300000|2020-12-21 14:35:00|416.8|415.3|416.3|415|417.5|416.3|416|414.8|396
1608561600000|2020-12-21 14:40:00|416|414.8|417|415.8|417.8|416.5|416|414.8|475
1608561900000|2020-12-21 14:45:00|417.3|416|417|415.8|418.3|417|416.8|415.3|521
1608562200000|2020-12-21 14:50:00|416.8|415.5|418.3|417|418.5|417.3|416.8|415.5|206
1608562500000|2020-12-21 14:55:00|418.5|417.3|417.8|416.5|419|417.8|417.5|416.3|346
1608562800000|2020-12-21 15:00:00|417.5|416.3|418|416.8|418.5|417.3|417.5|416.3|621
1608563100000|2020-12-21 15:05:00|417.8|416.5|417.3|416|417.8|416.5|417|415.8|150
1608563400000|2020-12-21 15:10:00|417.5|416.3|417.8|416.5|418.3|417|417|415.8|309
1608563700000|2020-12-21 15:15:00|417.5|416.3|417.8|416.5|418.3|417|417.5|416.3|431
1608564000000|2020-12-21 15:20:00|418|416.8|417.8|416.5|418.3|417|417.8|416.3|261
1608564300000|2020-12-21 15:25:00|417.5|416.3|416.8|415.5|417.8|416.5|416.8|415.5|889
1608564600000|2020-12-21 15:30:00|416.5|415.3|418|416.8|418|416.8|416.3|415|650
1608564900000|2020-12-21 15:35:00|417.8|416.5|417.3|416|418.3|417|417|415.8|202
1608565200000|2020-12-21 15:40:00|417|415.8|417|415.8|417|415.8|416.8|415.5|179
1608565500000|2020-12-21 15:45:00|416.8|415.5|417.5|416.3|417.8|416.3|416.3|415|271
1608565800000|2020-12-21 15:50:00|417.8|416.5|417|415.8|417.8|416.5|416.3|415|553
1608566100000|2020-12-21 15:55:00|416.8|415.5|417.3|416|417.5|416.3|416.3|415|465
1608566400000|2020-12-21 16:00:00|417.5|416.3|417.5|416.3|417.8|416.5|416.8|415.5|550
1608566700000|2020-12-21 16:05:00|417.8|416.5|417|415.8|418|416.8|416.8|415.5|574
1608567000000|2020-12-21 16:10:00|417.3|416|416.8|415.3|417.5|416.3|416.5|415.3|524
1608567300000|2020-12-21 16:15:00|416.5|415.5|415.8|414.5|416.8|415.5|415.8|414.5|527
1608567600000|2020-12-21 16:20:00|415.5|414.3|415|413.8|415.8|414.5|415|413.8|1448
1608567900000|2020-12-21 16:25:00|415.3|414|415|413.8|415.3|414|414.3|413|3015
1608568200000|2020-12-21 16:30:00|415.3|414|414.3|413|415.5|414.3|414|412.8|1219
1608568500000|2020-12-21 16:35:00|414.5|413.3|414.5|413.3|414.8|413.5|414.3|413|200
1608568800000|2020-12-21 16:40:00|414.8|413.5|414.3|413|415|413.8|414|412.8|384
1608569100000|2020-12-21 16:45:00|414|412.8|413|411.8|414|412.8|412.8|411.5|267
1608569400000|2020-12-21 16:50:00|413.3|412|413.8|412.5|413.8|412.5|413.3|412|208
1608569700000|2020-12-21 16:55:00|413.5|412.3|414.3|413|414.3|413|413.5|412.3|130
1608570000000|2020-12-21 17:00:00|414.5|413.3|414.5|413.3|414.8|413.3|414.3|413|126
1608570300000|2020-12-21 17:05:00|414.8|413.5|415.3|414|415.3|414|414.5|413|447
1608570600000|2020-12-21 17:10:00|415.5|414.3|415|413.8|415.8|414.5|415|413.8|358
1608570900000|2020-12-21 17:15:00|415.3|414|414.5|413.3|415.3|414|414.5|413.3|142
1608571200000|2020-12-21 17:20:00|414.8|413.5|414.8|413.5|415|413.8|414.5|413.3|74
1608571500000|2020-12-21 17:25:00|414.5|413.3|415|413.8|415|413.8|414.5|413.3|70
1608571800000|2020-12-21 17:30:00|415.3|414|414.8|413.5|415.5|414.3|414.8|413.5|301
1608572100000|2020-12-21 17:35:00|415|413.8|414.8|413.5|415.5|414.3|414.8|413.5|97
1608572400000|2020-12-21 17:40:00|415|413.8|414.5|413.3|415|413.8|414.5|413.3|70
1608572700000|2020-12-21 17:45:00|414.8|413.5|416.3|415|416.3|415|414.8|413.3|132
1608573000000|2020-12-21 17:50:00|416|414.8|416.8|415.5|416.8|415.5|416|414.8|49
1608573300000|2020-12-21 17:55:00|417|415.8|416.8|415.5|417|415.8|416.5|415.3|149
1608573600000|2020-12-21 18:00:00|417|415.8|417|415.8|417.3|416|416.5|415.3|161
1608573900000|2020-12-21 18:05:00|416.8|415.5|417.5|416|417.5|416.3|416.8|415.5|99
1608574200000|2020-12-21 18:10:00|417.3|416.3|417|415.8|417.5|416.3|416.8|415.5|97
1608574500000|2020-12-21 18:15:00|417.3|416|417.3|416|417.5|416|417|415.8|47
1608574800000|2020-12-21 18:20:00|417|415.8|417|415.8|417.3|416|416.8|415.3|32
1608575100000|2020-12-21 18:25:00|417.3|416|417.3|416|417.8|416.5|417|415.8|57
1608575400000|2020-12-21 18:30:00|417.5|416.3|417.5|416.3|418|416.8|417.5|416|71
1608575700000|2020-12-21 18:35:00|417.8|416.5|418.5|417.3|418.5|417.3|417.5|416.3|96
1608576000000|2020-12-21 18:40:00|418.8|417.5|419|417.8|419.3|418|418.3|417|196
1608576300000|2020-12-21 18:45:00|418.8|417.5|419.3|418|419.3|418|418.5|417.3|244
1608576600000|2020-12-21 18:50:00|419.5|418.3|419.8|418.5|420|418.8|419.3|418|79
1608576900000|2020-12-21 18:55:00|419.5|418.3|419.5|418.3|419.8|418.5|419.3|418|117
1608577200000|2020-12-21 19:00:00|419.8|418.5|418.8|417.5|419.8|418.5|418.8|417.5|78
1608577500000|2020-12-21 19:05:00|418.5|417.3|420|418.5|420|418.8|418.5|417.3|166
1608577800000|2020-12-21 19:10:00|419.8|418.3|419.8|418.5|420|418.8|419.3|418|192
1608578100000|2020-12-21 19:15:00|420|418.8|420.5|419|420.5|419.3|420|418.8|135
1608578400000|2020-12-21 19:20:00|420.3|419.3|421.3|420|421.3|420|420|418.5|293
1608578700000|2020-12-21 19:25:00|421|419.8|420.8|419.5|422|420.8|420.5|419.3|578
1608579000000|2020-12-21 19:30:00|420.5|419.3|420.5|419.3|421|419.8|420.3|419|143
1608579300000|2020-12-21 19:35:00|420.8|419.5|421.3|420|421.3|420|420.5|419.5|94
1608579600000|2020-12-21 19:40:00|421|419.8|420.5|419.3|421.3|419.8|420.5|419.3|35
1608579900000|2020-12-21 19:45:00|420.3|419|420.5|419.3|420.5|419.3|420|418.8|89
1608580200000|2020-12-21 19:50:00|420.8|419.5|420.8|419.5|420.8|419.5|420.5|419.3|57
1608580500000|2020-12-21 19:55:00|420.5|419.3|420.5|419.3|420.8|419.5|420.5|419.3|7
1608580800000|2020-12-21 20:00:00|420.8|419.5|420.5|419.3|420.8|419.5|420.5|419.3|54
1608581100000|2020-12-21 20:05:00|420.3|419|420.3|419|420.3|419|420.3|419|28
1608581400000|2020-12-21 20:10:00|420|418.8|420|418.5|420.3|419|419.8|418.5|73
1608581700000|2020-12-21 20:15:00|419.8||419.8||420||419.8||47
1608582000000|2020-12-21 20:20:00|419.5|418.3|419|417.8|419.5|418.3|419|417.8|95
1608582300000|2020-12-21 20:25:00|419.3|418|419.3|418|419.3|418|419|417.8|70
1608582600000|2020-12-21 20:30:00||417.8||418||418||417.8|72
1608582900000|2020-12-21 20:35:00|419|417.8|418.8|417.5|419.3|418|418.5|417.3|18
1608583200000|2020-12-21 20:40:00|419|417.8|418.8|417.5|419|417.8|418.8|417.5|14
1608583500000|2020-12-21 20:45:00|419|417.8|419|417.8|419|417.8|419|417.8|8
1608583800000|2020-12-21 20:50:00|418.8|417.5|419|417.8|419|417.8|418.8|417.5|41
1608584100000|2020-12-21 20:55:00|419.3|418|419.8|418.5|420|418.8|419.3|417.8|45
1608584400000|2020-12-21 21:00:00|419.5|418.3|419|417.8|419.8|418.5|419|417.8|13
1608584700000|2020-12-21 21:05:00|419.3|418|419.3|418|419.3|418|419|417.8|12
1608585000000|2020-12-21 21:10:00|419.5|418.3|419.5|418.3|419.5|418.3|419.3|418|18
1608585300000|2020-12-21 21:15:00|419.3|418|419.5|418|419.5|418.3|419.3|418|5
1608585600000|2020-12-21 21:20:00|419.3|418.3|419.5|418.3|419.5|418.3|419.3|418|3
1608585900000|2020-12-21 21:25:00|419.3|418|419.5|418|419.5|418.3|419.3|418|25
1608586200000|2020-12-21 21:30:00|419.3|418.3|419.3|418|419.5|418.3|419.3|418|3
1608586500000|2020-12-21 21:35:00|419.5|418.3|419.3|418|419.5|418.3|419|417.8|8
1608586800000|2020-12-21 21:40:00|419.5|418.3|420|418.8|420|418.8|419.3|418|31
1608587100000|2020-12-21 21:45:00|419.8|418.5|419.8|418.5|420|418.5|419.8|418.3|32
1608587400000|2020-12-21 21:50:00|420|418.8|420|418.8|420.3|419|419.8|418.5|41
1608587700000|2020-12-21 21:55:00|420.3|418.5|419.8|418.5|420.3|418.5|419.8|418.5|24
1608588000000|2020-12-21 22:00:00|420.3|417.5|420.3|418|420.3|418|420.3|417.5|8
1608590100000|2020-12-21 22:35:00|419.5||420.3||420.3||419.3||1
1608602400000|2020-12-22 02:00:00|419.5|418.3|419.8|418.5|419.8|418.5|419.3|418|8
1608602700000|2020-12-22 02:05:00|419.5|418.3|419.5|418.3|419.8|418.5|419.5|418.3|7
1608603000000|2020-12-22 02:10:00|419.8|418.5|419.8|418.5|419.8|418.5|419.8|418.5|2
1608603300000|2020-12-22 02:15:00|420|418.8|420.3|418.8|420.3|419|420|418.8|13
1608603600000|2020-12-22 02:20:00|420|419|420|418.8|420.3|419|420|418.8|10
1608603900000|2020-12-22 02:25:00|420.3|419|420.3|419|420.3|419|420.3|419|5
1608604200000|2020-12-22 02:30:00|420.5|419.3|420|418.8|420.5|419.3|420|418.8|10
1608604500000|2020-12-22 02:35:00|420.3|419|420.8|419.5|420.8|419.5|420.3|419|28
1608604800000|2020-12-22 02:40:00|420.5|419.3|420.5|419.3|420.8|419.5|420.5|419.3|11
1608605100000|2020-12-22 02:45:00|420.8|419.5|420.5|419.3|420.8|419.5|420.5|419|14
1608605400000|2020-12-22 02:50:00|420.8|419.5|420.5|419.3|420.8|419.5|420.5|419.3|19
1608605700000|2020-12-22 02:55:00|420.8|419.5|420.8|419.3|420.8|419.5|420.5|419.3|9
1608606000000|2020-12-22 03:00:00|420.5|419|420.5|419.3|420.5|419.3|420.3|419|3
1608606300000|2020-12-22 03:05:00|420.3|419|420.5|419.3|420.5|419.3|420.3|419|11
1608606600000|2020-12-22 03:10:00|420.3|419|420.3|418.8|420.5|419|420|418.8|5
1608606900000|2020-12-22 03:15:00|420|419|420|418.8|420.3|419|420|418.8|2
1608607200000|2020-12-22 03:20:00|419.8|418.5|420|418.8|420.3|418.8|419.5|418.3|14
1608607500000|2020-12-22 03:25:00|420.3|419|420.3|419|420.5|419|420|418.8|6
1608607800000|2020-12-22 03:30:00||418.8||419||419||418.8|0
1608608100000|2020-12-22 03:35:00|420|418.8|419.8|418.5|420|418.8|419.5|418.3|10
1608608400000|2020-12-22 03:40:00|420|418.8|420|418.8|420|418.8|419.8|418.5|3
1608608700000|2020-12-22 03:45:00|419.8|418.5|419.8|418.5|420|418.8|419.8|418.5|7
1608609000000|2020-12-22 03:50:00|420|418.8|420|418.5|420|418.8|420|418.5|3
1608609300000|2020-12-22 03:55:00|419.8|418.8|420|418.5|420|418.8|419.8|418.5|0
1608609600000|2020-12-22 04:00:00|419.8|418.8|419.8|418.5|420|418.8|419.8|418.5|1
1608609900000|2020-12-22 04:05:00|419.5|418.3|419.5|418.3|419.8|418.5|419.5|418.3|5
1608610200000|2020-12-22 04:10:00|419.8|418.5|419.5|418.3|419.8|418.5|419.5|418.3|35
1608610500000|2020-12-22 04:15:00|419.3|418|419.3|418|419.5|418|419.3|418|1
1608610800000|2020-12-22 04:20:00|419.5|418.3|419.8|418.5|419.8|418.5|419.3|418|2
1608611100000|2020-12-22 04:25:00|419.5|418.3|419.5|418.3|419.8|418.3|419.5|418.3|9
1608611400000|2020-12-22 04:30:00|419.8|418|419.5|418|419.8|418.3|419.3|418|3
1608611700000|2020-12-22 04:35:00|419.3|418.3|419.5|418.3|419.5|418.3|419.3|418|1
1608612000000|2020-12-22 04:40:00|419.3|418|419.5|418.3|419.5|418.3|419.3|418|1
1608612300000|2020-12-22 04:45:00|419.3|418|419.3|418|419.5|418|419.3|418|1
1608612600000|2020-12-22 04:50:00|419.5||419.3||419.5||419.3||0
1608612900000|2020-12-22 04:55:00|419.5|418.3|419.5|418|419.5|418.3|419.3|418|1
1608613200000|2020-12-22 05:00:00|419.3|418.3|419|417.8|419.5|418.3|418.8|417.5|76
1608613500000|2020-12-22 05:05:00|418.8|417.5|419|417.8|419|417.8|418.8|417.5|1
1608613800000|2020-12-22 05:10:00|418.8|417.5|419|417.8|419|417.8|418.8|417.5|7
1608614100000|2020-12-22 05:15:00|418.8|417.5|418.5|417.3|418.8|417.5|418.5|417.3|5
1608614400000|2020-12-22 05:20:00|418.3|417|418|416.8|418.5|417|418|416.8|42
1608614700000|2020-12-22 05:25:00|418.3|417|417.5|416.3|418.3|417|417.3|416|48
1608615000000|2020-12-22 05:30:00|417.8|416|417|415.5|417.8|416|416.3|414.8|41
1608615300000|2020-12-22 05:35:00|416.8|415.8|416|414.8|417|415.8|415.8|414.5|26
1608615600000|2020-12-22 05:40:00|416.3|415|414.5|413.3|416.3|415|414.5|413.3|33
1608615900000|2020-12-22 05:45:00|414.8|413|414|412.8|414.8|413.3|414|412.8|43
1608616200000|2020-12-22 05:50:00|413.8|412.5|414.8|413.5|415|413.5|413.8|412.5|95
1608616500000|2020-12-22 05:55:00|415|413.8|414.5|413.3|415.3|414|414.5|413.3|19
1608616800000|2020-12-22 06:00:00|414.3|413|414.3|413|414.8|413.5|414|412.8|22
1608617100000|2020-12-22 06:05:00|414|412.8|413.3|412|414|412.8|413|411.8|99
1608617400000|2020-12-22 06:10:00|413|411.8|413.8|412.5|413.8|412.5|413|411.8|20
1608617700000|2020-12-22 06:15:00|413.5|412.3|412.5|411|413.8|412.5|412.3|411|257
1608618000000|2020-12-22 06:20:00|412.3|410.8|412.3|411|412.8|411.3|412.3|410.8|15
1608618300000|2020-12-22 06:25:00|412.5|411.3|412|410.8|412.5|411.3|411.8|410.3|23
1608618600000|2020-12-22 06:30:00|412.3|411|412.8|411.3|412.8|411.5|412|410.5|23
1608618900000|2020-12-22 06:35:00|412.5|411.5|413|411.8|413.3|412|412.5|411.5|6
1608619200000|2020-12-22 06:40:00|413.3|411.5|412.5|411.3|413.3|412|412.5|411.3|12
1608619500000|2020-12-22 06:45:00|412.3|411|412.3|411|412.5|411|412|410.8|24
1608619800000|2020-12-22 06:50:00|412|410.8|411.5|410.3|412|410.8|411.5|410.3|29
1608620100000|2020-12-22 06:55:00|411.8|410.5|411.3|410|412.3|411|411|409.8|84
1608620400000|2020-12-22 07:00:00|411.5|410.3|413.3|412|413.3|412|411.3|410.3|82
1608620700000|2020-12-22 07:05:00|413|411.8|414.3|412.8|414.3|413|413|411.8|82
1608621000000|2020-12-22 07:10:00|414|413|414|412.8|414.3|413|413.8|412.5|21
1608621300000|2020-12-22 07:15:00|414.3|413|414.5|413.3|414.8|413.5|414|412.8|50
1608621600000|2020-12-22 07:20:00|414.8|413.5|414.8|413.5|414.8|413.5|414|412.5|39
1608621900000|2020-12-22 07:25:00|414.5|413.3|414.5|413.3|414.5|413.3|414|412.8|34
1608622200000|2020-12-22 07:30:00|414.8|413.5|414.8|413.5|415|413.8|414.3|413|89
1608622500000|2020-12-22 07:35:00|415|413.8|414.5|413.3|415|413.8|414.5|413|64
1608622800000|2020-12-22 07:40:00|414.8|413.5|415.3|414|415.3|414|414.5|413.3|56
1608623100000|2020-12-22 07:45:00|415|413.8|415.5|414.3|415.5|414.3|415|413.8|69
1608623400000|2020-12-22 07:50:00|415.3|414|415|413.8|415.8|414.5|415|413.8|114
1608623700000|2020-12-22 07:55:00|414.8|413.5|414.5|413.3|415|413.8|414.5|413.3|51
1608624000000|2020-12-22 08:00:00|414.8|413.5|414|412.8|414.8|413.5|413.5|412.3|156
1608624300000|2020-12-22 08:05:00|413.8|412.5|414.8|413.5|414.8|413.5|413.5|412.3|167
1608624600000|2020-12-22 08:10:00|415|413.8|415.3|414|415.8|414.5|414.8|413.5|125
1608624900000|2020-12-22 08:15:00|415.5|414.3|415|413.8|415.5|414.3|414.8|413.5|86
1608625200000|2020-12-22 08:20:00|415.3|414|415.3|414|415.5|414.3|414.8|413.5|153
1608625500000|2020-12-22 08:25:00|415|413.8|414.5|413.3|415.8|414.5|414.3|413|802
1608625800000|2020-12-22 08:30:00|414.8|413.5|414.8|413.5|415.8|414.3|414.5|413.3|863
1608626100000|2020-12-22 08:35:00|414.5|413.3|416|414.8|416.3|415|414.5|413.3|291
1608626400000|2020-12-22 08:40:00|416.3|415|416.3|415|416.5|415.3|416|414.8|116
1608626700000|2020-12-22 08:45:00|416|414.8|416.3|415|416.5|415|415.8|414.5|243
1608627000000|2020-12-22 08:50:00|416.5|415.3|416.3|415|417|415.8|416|414.8|306
1608627300000|2020-12-22 08:55:00|416.5|415.3|415.8|414.5|416.5|415.3|415.5|414.3|91
1608627600000|2020-12-22 09:00:00|415.5|414.3|415.5|414.3|415.8|414.5|414.8|413.5|806
1608627900000|2020-12-22 09:05:00|415.3|414|415.5|414.3|415.8|414.5|415|413.5|90
1608628200000|2020-12-22 09:10:00|415.8|414.5|415.8|414.5|415.8|414.5|415.5|414.3|131
1608628500000|2020-12-22 09:15:00|415.5|414.3|414.8|413.3|415.8|414.5|414.3|413|158
1608628800000|2020-12-22 09:20:00|415|413.5|414.5|413.3|415|413.8|414.3|413|135
1608629100000|2020-12-22 09:25:00|414.8|413.5|414.8|413.5|415|413.8|414.3|413|85
1608629400000|2020-12-22 09:30:00|415|413.8|415.3|414|415.5|414.3|414.8|413.8|119
1608629700000|2020-12-22 09:35:00|415.5|414.3|416.3|415|416.8|415.5|415.3|414|570
1608630000000|2020-12-22 09:40:00|416|414.8|415.8|414.5|416.3|415|415.8|414.5|109
1608630300000|2020-12-22 09:45:00|415.5|414.3|416.3|415|416.3|415|415.3|414|171
1608630600000|2020-12-22 09:50:00|416.5|414.8|416.3|415|416.5|415.3|416|414.8|64
1608630900000|2020-12-22 09:55:00|416.5|415.3|415.8|414.5|417|415.8|415.8|414.5|157
1608631200000|2020-12-22 10:00:00|416|414.8|415.8|414.5|416.3|415|415.5|414.3|158
1608631500000|2020-12-22 10:05:00|416|414.8|417|415.8|417.5|416.3|416|414.8|338
1608631800000|2020-12-22 10:10:00|416.8|415.5|418|416.8|418|416.8|416.8|415.5|371
1608632100000|2020-12-22 10:15:00|417.8|416.5|417.8|416.5|418|416.8|417.8|416.5|134
1608632400000|2020-12-22 10:20:00|417.5|416.3|417.8|416.5|418.3|417|417.5|416.3|96
1608632700000|2020-12-22 10:25:00|418|416.8|418.5|417|418.5|417.3|417.8|416.5|176
1608633000000|2020-12-22 10:30:00|418.3|417.3|418.8|417.5|419|417.8|417.8|416.5|562
1608633300000|2020-12-22 10:35:00|419|417.8|419|417.8|419.3|418|418.5|417.3|456
1608633600000|2020-12-22 10:40:00|418.8|417.5|419.5|418.3|419.5|418.3|418.8|417.5|2081
1608633900000|2020-12-22 10:45:00|419.3|418|418.8|417.5|419.5|418.3|418.3|417|354
1608634200000|2020-12-22 10:50:00|419|417.8|418.5|417|419.3|417.8|418.3|417|2828
1608634500000|2020-12-22 10:55:00|418.3|417.3|419|417.8|419|417.8|418.3|417|208
1608634800000|2020-12-22 11:00:00|418.8|417.5|418.3|417|419|417.5|418|416.8|58
1608635100000|2020-12-22 11:05:00|418.5|416.8|418.3|417|418.8|417.3|418|416.8|114
1608635400000|2020-12-22 11:10:00|418.5|417.3|417.8|416.5|418.5|417.3|417.8|416.5|188
1608635700000|2020-12-22 11:15:00|417.5|416.3|419.5|418.3|419.5|418.3|417.5|416.3|165
1608636000000|2020-12-22 11:20:00|419.3|418|420|418.8|420.3|419|419.3|418|209
1608636300000|2020-12-22 11:25:00|420.3|419|420.5|419.3|420.5|419.3|420|418.8|187
1608636600000|2020-12-22 11:30:00|420.3|419|420.3|419|420.5|419.3|420|418.8|130
1608636900000|2020-12-22 11:35:00|420|418.8|419.3|418|420.3|419|419.3|418|238
1608637200000|2020-12-22 11:40:00|419|417.8|419|417.8|419.3|418|418.8|417.5|152
1608637500000|2020-12-22 11:45:00|418.8|417.5|418.8|417.5|418.8|417.5|418|416.8|235
1608637800000|2020-12-22 11:50:00|418.5|417.3|419|417.8|419|417.8|418.3|417|117
1608638100000|2020-12-22 11:55:00|418.8|417.5|418.3|417|418.8|417.5|418.3|417|45
1608638400000|2020-12-22 12:00:00|418.5|417.3|418.8|417.5|418.8|417.5|418.3|417|88
1608638700000|2020-12-22 12:05:00|419|417.8|419.3|418|419.8|418.3|418.8|417.5|86
1608639000000|2020-12-22 12:10:00|419.5|417.8|418.8|417.5|419.5|418.3|418.5|417.3|135
1608639300000|2020-12-22 12:15:00|419|417.8|418.8|417.3|419|417.8|418.3|417|45
1608639600000|2020-12-22 12:20:00|418.5|417.5|418.8|417.5|418.8|417.5|418.3|417|96
1608639900000|2020-12-22 12:25:00|418.5|417.3|419|417.8|419|417.8|418.5|417.3|65
1608640200000|2020-12-22 12:30:00|419.3|418|419.3|418|419.5|418.3|419|418|54
1608640500000|2020-12-22 12:35:00|419.5|418.3|419.5|418|419.8|418.5|419.3|418|180
1608640800000|2020-12-22 12:40:00|419.3|418.3|419.8|418.5|420|418.8|419.3|418.3|64
1608641100000|2020-12-22 12:45:00|419.5|418.3|419.3|418|419.8|418.5|419.3|418|80
1608641400000|2020-12-22 12:50:00|419.5|418.3|419.5|418.3|419.5|418.3|419|417.8|31
1608641700000|2020-12-22 12:55:00|419.3|418|419.3|418|419.5|418.3|419|417.8|31
1608642000000|2020-12-22 13:00:00|419|417.8|418|416.8|419|417.8|417.8|416.5|393
1608642300000|2020-12-22 13:05:00|417.8|416.5|417.8|416.5|418.5|417.3|417.5|416.3|268
1608642600000|2020-12-22 13:10:00|417.5|416.3|417.8|416.5|418|416.8|417.3|416|266
1608642900000|2020-12-22 13:15:00|418|416.8|418.3|417|418.5|417.3|417.8|416.5|622
1608643200000|2020-12-22 13:20:00|418|416.8|418|416.8|418.3|417|418|416.5|59
1608643500000|2020-12-22 13:25:00|418.3|417|418.3|417|418.5|417.3|418|416.8|72
1608643800000|2020-12-22 13:30:00|418.5|417.3|418.5|417.3|418.8|417.5|418|416.8|376
1608644100000|2020-12-22 13:35:00|418.8|417.5|419|417.8|419.3|418|418.5|417.3|85
1608644400000|2020-12-22 13:40:00|418.8|417.5|419|417.5|419|417.8|418.8|417.5|82
1608644700000|2020-12-22 13:45:00|418.8|417.8|419.5|418.3|419.5|418.3|418.8|417.5|282
1608645000000|2020-12-22 13:50:00|419.3|418|419.5|418.3|419.8|418.3|419|417.8|191
1608645300000|2020-12-22 13:55:00|419.3|418|419|417.8|419.5|418.3|418.3|417|227
1608645600000|2020-12-22 14:00:00|419.3|418|417|415.8|419.3|418|416.8|415.5|276
1608645900000|2020-12-22 14:05:00|417.3|416|417.5|416|417.8|416.3|417|415.8|170
1608646200000|2020-12-22 14:10:00|417.3|415.8|417.8|416.5|417.8|416.5|417|415.8|272
1608646500000|2020-12-22 14:15:00|418|416.8|418|416.8|418.3|417|417.5|416|378
1608646800000|2020-12-22 14:20:00|418.3|417|418|416.8|418.3|417|417.8|416.5|149
1608647100000|2020-12-22 14:25:00|418.3|417|418.3|417|418.5|417.3|418|416.5|169
1608647400000|2020-12-22 14:30:00|418|416.8|416.8|415.5|418.3|417|416.8|415.5|224
1608647700000|2020-12-22 14:35:00|416.5|415.3|417|415.8|417.3|416|416.3|415|238
1608648000000|2020-12-22 14:40:00|416.8|415.5|416.5|415.3|416.8|415.5|416.5|415.3|197
1608648300000|2020-12-22 14:45:00|416.8|415.5|416.8|415.5|417.3|416|416.8|415.3|132
1608648600000|2020-12-22 14:50:00|416.5|415.3|416.8|415.5|417|415.8|416.5|415.3|150
1608648900000|2020-12-22 14:55:00|417|415.3|416.5|415.3|417|415.8|416.5|415.3|180
1608649200000|2020-12-22 15:00:00|416.8|415.5|417|415.8|417.5|416.3|416.8|415.3|225
1608649500000|2020-12-22 15:05:00|417.3|416|417.5|416.3|417.5|416.3|417|415.8|200
1608649800000|2020-12-22 15:10:00|418|416.5|417.8|416.5|419|417.8|417.8|416.5|496
1608650100000|2020-12-22 15:15:00|418|416.8|418.3|417|418.5|417.3|417.8|416.5|87
1608650400000|2020-12-22 15:20:00|418|416.8|418.5|417.3|418.8|417.5|418|416.8|219
1608650700000|2020-12-22 15:25:00|418.3|417|418.8|417.5|418.8|417.5|418.3|417|153
1608651000000|2020-12-22 15:30:00|419|417.8|418.3|417|419.3|418|418.3|417|294
1608651300000|2020-12-22 15:35:00|418.5|417.3|418|416.8|418.5|417.3|417.8|416.5|452
1608651600000|2020-12-22 15:40:00|417.8|416.5|417.5|416.3|418|416.8|417.5|416.3|292
1608651900000|2020-12-22 15:45:00|417.8|416.5|417|415.8|418|416.8|416.8|415.5|286
1608652200000|2020-12-22 15:50:00|416.8|415.5|417.5|416.3|417.5|416.3|416.8|415.5|247
1608652500000|2020-12-22 15:55:00|417.3|416|417.8|416.5|417.8|416.5|417|415.8|1537
1608652800000|2020-12-22 16:00:00|418|416.8|419.3|418|419.3|418|418|416.8|1496
1608653100000|2020-12-22 16:05:00|419.5|418.3|420.3|418.8|420.5|419.3|419.5|418.3|614
1608653400000|2020-12-22 16:10:00|420|419|419.3|418|420.3|419|419.3|418|657
1608653700000|2020-12-22 16:15:00|419.5|418.3|419.3|418|419.8|418.5|419.3|418|604
1608654000000|2020-12-22 16:20:00|419.5|418.3|418.3|417|419.8|418.5|418.3|417|614
1608654300000|2020-12-22 16:25:00|418.5|417.3|418.8|417.5|418.8|417.5|418|416.8|1601
1608654600000|2020-12-22 16:30:00|418.5|417.3|418.5|417.3|418.8|417.5|418|416.8|452
1608654900000|2020-12-22 16:35:00|418.8|417.5|418.3|417|418.8|417.5|418|416.8|188
1608655200000|2020-12-22 16:40:00|418|416.8|418.3|417|418.5|417.3|418|416.8|154
1608655500000|2020-12-22 16:45:00|418|416.8|418.3|417|418.5|417.3|418|416.8|162
1608655800000|2020-12-22 16:50:00|418|416.8|418|416.8|418.3|417|417.8|416.5|177
1608656100000|2020-12-22 16:55:00|417.8|416.5|417.5|416.3|418.3|417|417.5|416.3|156
1608656400000|2020-12-22 17:00:00|417.8|416.5|417.8|416.5|418|416.8|417.8|416.5|81
1608656700000|2020-12-22 17:05:00|418|416.8|418|416.8|418.5|417.3|418|416.8|83
1608657000000|2020-12-22 17:10:00|418.3|417|417.8|416.5|418.3|417|417.8|416.5|540
1608657300000|2020-12-22 17:15:00|418|416.8|417.5|416.3|418|416.8|417.5|416.3|216
1608657600000|2020-12-22 17:20:00|417.3|416|417.3|416|417.8|416.5|417|415.8|272
1608657900000|2020-12-22 17:25:00|417.5|416.3|416.8|415.5|417.5|416.3|416.8|415.3|166
1608658200000|2020-12-22 17:30:00|416.5|415.3|417.3|416|417.3|416|416.5|415|210
1608658500000|2020-12-22 17:35:00|417.5|416.3|417|415.8|417.5|416.3|417|415.8|26
1608658800000|2020-12-22 17:40:00|417.3|416|417|415.8|417.5|416.3|417|415.8|71
1608659100000|2020-12-22 17:45:00|417.3|416|417|415.8|417.3|416|416.8|415.5|77
1608659400000|2020-12-22 17:50:00|416.8|415.5|417.3|416|417.3|416|416.8|415.5|69
1608659700000|2020-12-22 17:55:00|417.5|415.8|417.3|416|417.8|416.3|417|415.8|119
1608660000000|2020-12-22 18:00:00|417.5|416.3|416.5|415.3|417.5|416.3|416.3|415|87
1608660300000|2020-12-22 18:05:00|416.8|415.5|416.3|414.8|417|415.5|416.3|414.8|123
1608660600000|2020-12-22 18:10:00|416|415|415.5|414.3|416.3|415|415.3|414|267
1608660900000|2020-12-22 18:15:00|415.8|414.5|416|414.5|416.5|415.3|415.5|414.3|169
1608661200000|2020-12-22 18:20:00|416.3|414.8|415.5|414.3|416.3|415|415.5|414.3|121
1608661500000|2020-12-22 18:25:00|415.8|414.5|416.3|414.8|416.3|415|415.5|414.3|156
1608661800000|2020-12-22 18:30:00|416.5|415|416.3|415|416.5|415.3|416.3|414.8|45
1608662100000|2020-12-22 18:35:00|416.5|415.3|417.3|416|417.3|416|416.5|415.3|71
1608662400000|2020-12-22 18:40:00|417|415.8|416.8|415.5|417.3|416|416.8|415.5|48
1608662700000|2020-12-22 18:45:00|416.5|415.3|417.3|416|417.3|416|416.5|415.3|143
1608663000000|2020-12-22 18:50:00|417.5|416.3|417.3|416|417.5|416.3|417|415.8|160
1608663300000|2020-12-22 18:55:00|417|415.8|417.5|416.3|417.8|416.5|417|415.8|79
1608663600000|2020-12-22 19:00:00|417.8|416.5|417.8|416.3|418|416.8|417.5|416.3|59
1608663900000|2020-12-22 19:05:00|417.5|416.5|417.8|416.5|418|416.8|417.5|416.3|62
1608664200000|2020-12-22 19:10:00|418|416.8|418|416.8|418.3|417|417.8|416.5|189
1608664500000|2020-12-22 19:15:00|417.8|416.5|417.8|416.5|418.3|416.8|417.8|416.5|401
1608664800000|2020-12-22 19:20:00|418|416.8|417.8|416.5|418.3|417|417.5|416.3|103
1608665100000|2020-12-22 19:25:00|418|416.8|416.3|415|418.3|417|416.3|415|577
1608665400000|2020-12-22 19:30:00|416|414.8|415.5|414.3|416.3|415|415.5|414.3|354
1608665700000|2020-12-22 19:35:00|415.8|414|414.8|413.5|415.8|414|414.8|413.5|289
1608666000000|2020-12-22 19:40:00|414.5|413.3|415|413.8|415|413.8|414.5|413.3|139
1608666300000|2020-12-22 19:45:00|415.3|414|415.3|413.8|415.5|414.3|415|413.8|394
1608666600000|2020-12-22 19:50:00|415|414|415|413.8|415.3|414|415|413.8|25
1608666900000|2020-12-22 19:55:00|415.3|414|415.5|414.3|415.8|414.3|415|413.8|86
1608667200000|2020-12-22 20:00:00|415.8|414.5|416|414.8|416|414.8|415.5|414.3|73
1608667500000|2020-12-22 20:05:00|415.8|414.5|415.5|414.3|415.8|414.5|415.5|414.3|23
1608667800000|2020-12-22 20:10:00|415.8|414.5|415.8|414.5|416|414.8|415.8|414.5|74
1608668100000|2020-12-22 20:15:00|416|414.3|415.8|414.5|416|414.5|415.5|414.3|19
1608668400000|2020-12-22 20:20:00|||||||||49
1608668700000|2020-12-22 20:25:00|415.5|414.3|415.5|414.3|415.5|414.3|415.5|414.3|44
1608669000000|2020-12-22 20:30:00|415.3|414|415.5|414.3|415.8|414.3|415.3|414|30
1608669300000|2020-12-22 20:35:00|415.8|414.5|415.5|414.3|415.8|414.5|415.5|414.3|22
1608669600000|2020-12-22 20:40:00|415.8|414.5|415.8|414.5|415.8|414.5|415.5|414.5|27
1608669900000|2020-12-22 20:45:00|416|414.8|416|414.8|416|414.8|416|414.8|34
1608670200000|2020-12-22 20:50:00|416.3|415|416|414.8|416.3|415|416|414.8|25
1608670500000|2020-12-22 20:55:00|416.3|415|416|414.8|416.3|415|416|414.8|72
1608670800000|2020-12-22 21:00:00|416.3|415|416|414.8|416.3|415|415.8|414.5|86
1608671100000|2020-12-22 21:05:00|415.8|414.5|415.8|414.5|415.8|414.5|415.8|414.5|12
1608671400000|2020-12-22 21:10:00|415.5|414.3|415.8|414.5|415.8|414.5|415.5|414.3|17
1608671700000|2020-12-22 21:15:00|415.5|414.3|415.8|414.5|415.8|414.5|415.5|414.3|23
1608672000000|2020-12-22 21:20:00|||||||||4
1608672300000|2020-12-22 21:25:00|416|414.3|415.8|414.3|416|414.3|415.5|414|49
1608672600000|2020-12-22 21:30:00|415|414.5|415|413.8|415.5|414.5|414.8|413.3|46
1608672900000|2020-12-22 21:35:00|415.3|414|415|413.8|415.3|414|415|413.5|14
1608673200000|2020-12-22 21:40:00||413.5||413.8||413.8||413.5|10
1608673500000|2020-12-22 21:45:00|415.3|413.5|414.5|413|415.3|414|414.3|413|59
1608673800000|2020-12-22 21:50:00|414.8|413.3|414.8|413.5|414.8|413.5|414.5|413.3|7
1608674100000|2020-12-22 21:55:00|415|413.8|415.3|413.5|415.3|414|415|413.5|22
1608674400000|2020-12-22 22:00:00|415.5|413.3|415.3|413.3|415.5|413.8|415.3|413.3|1
1608674700000|2020-12-22 22:05:00|415||415.3||415.3||414.8||2
1608675300000|2020-12-22 22:15:00|414.8||415.3||415.3||414.5||1
1608675900000|2020-12-22 22:25:00|414.5|412.8|415.3|412.8|415.3|412.8|414.5|412.5|5
1608676200000|2020-12-22 22:30:00|415||415||415||414.8||0
1608677100000|2020-12-22 22:45:00|414.8|412.5|415|412.5|415|412.5|414.8|412.5|0
1608677700000|2020-12-22 22:55:00|415.5|414|415.5|412.5|415.5|414|415.5|412.5|1
1608688800000|2020-12-23 02:00:00|412|410.5|411.8|410.5|412|410.5|411.3|410|15
1608689100000|2020-12-23 02:05:00|411.5|410.3|411.5|410|411.5|410.3|411|409.8|55
1608689400000|2020-12-23 02:10:00|411.3|410.3|411.3|410|411.8|410.3|411.3|410|4
1608689700000|2020-12-23 02:15:00|411.5|410.3|411.5|410.3|411.5|410.3|411.3|410.3|0
1608690000000|2020-12-23 02:20:00|411.8|410.5|411.8|410.5|412|410.5|411.5|410.5|12
1608690300000|2020-12-23 02:25:00|412|410.8|412|410.5|412|410.8|411.8|410.5|1
1608690600000|2020-12-23 02:30:00|411.8|410.8|411.8|410.5|412|410.8|411.5|410.3|4
1608690900000|2020-12-23 02:35:00|412|410.3|411.8|410.3|412|410.5|411.5|410.3|34
1608691200000|2020-12-23 02:40:00|411.5|410.5|411.5|410.3|411.8|410.5|411.3|410|50
1608691500000|2020-12-23 02:45:00|411.3|410|411.5|410.3|411.5|410.3|411.3|410|4
1608691800000|2020-12-23 02:50:00|411.3|410|411.3|410|411.3|410|411.3|410|21
1608692100000|2020-12-23 02:55:00|||||||||3
1608692400000|2020-12-23 03:00:00|||||||||1
1608692700000|2020-12-23 03:05:00|411.5|410.3|412|410.8|412|410.8|411.5|410.3|66
1608693000000|2020-12-23 03:10:00|411.8|410.5|412.3|410.8|412.3|410.8|411.8|410.5|92
1608693300000|2020-12-23 03:15:00|412|410.5|412|410.5|412.3|410.8|411.8|410.5|3
1608693600000|2020-12-23 03:20:00|411.8|410.8|411.8|410.5|412|410.8|411.8|410.5|7
1608693900000|2020-12-23 03:25:00|412|410.8|411.8|410.5|412|410.8|411.8|410.5|6
1608694200000|2020-12-23 03:30:00|411.5|410.3|411.8|410.5|411.8|410.5|411.5|410.3|6
1608694500000|2020-12-23 03:35:00|412|410.8|412|410.5|412|410.8|411.8|410.5|5
1608694800000|2020-12-23 03:40:00||410.8||410.8||410.8||410.8|1
1608695100000|2020-12-23 03:45:00|412.3|411|412.3|411|412.3|411|412.3|411|4
1608695400000|2020-12-23 03:50:00|412|410.8|412|410.8|412|410.8|412|410.8|14
1608695700000|2020-12-23 03:55:00|412.3|411|412|410.8|412.3|411|412|410.8|11
1608696000000|2020-12-23 04:00:00|411.8|410.5|411.8|410.5|412|410.8|411.8|410.5|1
1608696300000|2020-12-23 04:05:00|412||411.8||412||411.8||2
1608696600000|2020-12-23 04:10:00|||||||||1
1608697200000|2020-12-23 04:20:00|||||||||1
1608697500000|2020-12-23 04:25:00|||||||||1
1608697800000|2020-12-23 04:30:00|||||||||5
1608698100000|2020-12-23 04:35:00|412|410.8|411.8|410.5|412|410.8|411.8|410.5|56
1608698400000|2020-12-23 04:40:00|412||411.8||412||411.8||2
1608698700000|2020-12-23 04:45:00|411.5|410.3|411.5|410.3|411.5|410.3|411.5|410.3|28
1608699000000|2020-12-23 04:50:00|||||||||1
1608699300000|2020-12-23 04:55:00|||||||||28
1608699600000|2020-12-23 05:00:00||410||410.3||410.3||410|13
1608699900000|2020-12-23 05:05:00|||||||||1
1608700200000|2020-12-23 05:10:00|411.3|410|411.5|410.3|411.5|410.3|411.3|410|9
1608700500000|2020-12-23 05:15:00|411.3|410|411.3|410|411.5|410.3|411.3|410|16
1608700800000|2020-12-23 05:20:00|411.5|410.3|411.3|410|411.5|410.3|411.3|410|0
1608701100000|2020-12-23 05:25:00|411.5||411.3||411.5||411.3||3
1608701400000|2020-12-23 05:30:00|411.5||411.3||411.5||411.3||24
1608701700000|2020-12-23 05:35:00|411.5|410.3|411.3|410|411.5|410.3|411.3|410|5
1608702000000|2020-12-23 05:40:00|411.5|410.3|411.3|409.8|411.5|410.3|411.3|409.8|60
1608702300000|2020-12-23 05:45:00|411|410|411.3|410|411.3|410|411|409.8|38
1608702600000|2020-12-23 05:50:00|411.5|410.3|411.3|410|411.5|410.3|411.3|410|13
1608702900000|2020-12-23 05:55:00|411.5|410.3|411.5|410.3|411.8|410.5|411.5|410.3|88
1608703200000|2020-12-23 06:00:00|411.3|410|411.8|410.5|411.8|410.5|411.3|410|25
1608703500000|2020-12-23 06:05:00|411.5|410.3|412|410.8|412|410.8|411.5|410.3|32
1608703800000|2020-12-23 06:10:00|411.8|410.5|411.5|410.3|411.8|410.5|411.5|410.3|4
1608704100000|2020-12-23 06:15:00|411.8|410.5|411.8|410.5|411.8|410.5|411.5|410.3|2
1608704400000|2020-12-23 06:20:00|411.5|410.3|411.8|410.5|411.8|410.5|411.5|410.3|7
1608704700000|2020-12-23 06:25:00|411.5|410.3|411.8|410.5|411.8|410.5|411.5|410.3|12
1608705000000|2020-12-23 06:30:00|411.5|410.3|411.8|410.3|411.8|410.5|411.5|410.3|2
1608705300000|2020-12-23 06:35:00|411.5|410.5|411.8|410.5|411.8|410.5|411.5|410.3|7
1608705600000|2020-12-23 06:40:00||410.3||410.5||410.5||410.3|1
1608705900000|2020-12-23 06:45:00|412|410.3|412.8|411.5|412.8|411.5|411.8|410.3|27
1608706200000|2020-12-23 06:50:00|412.5|411.3|413|411.5|413|411.8|412.5|411.3|3
1608706500000|2020-12-23 06:55:00|412.8|411.8|412.5|411.3|413|411.8|412.5|411|6
1608706800000|2020-12-23 07:00:00|412.8|411.5|412.3|411|412.8|411.5|412.3|411|47
1608707100000|2020-12-23 07:05:00|412|410.8|412.5|411.3|412.5|411.3|412|410.8|7
1608707400000|2020-12-23 07:10:00|412.8|411.5|412.8|411.5|413|411.8|412.5|411.3|57
1608707700000|2020-12-23 07:15:00|413|411.3|412.5|411.3|413|411.5|412.3|411|77
1608708000000|2020-12-23 07:20:00|412.8|411.5|412.8|411.5|412.8|411.5|412.5|411.3|24
1608708300000|2020-12-23 07:25:00|412.5|411.3|413.5|412.3|413.5|412.3|412.5|411.3|15
1608708600000|2020-12-23 07:30:00|413.8|412.5|413.8|412.5|414|412.8|413.5|412.3|69
1608708900000|2020-12-23 07:35:00|414|412.8|413.3|412|414|412.8|413.3|411.8|58
1608709200000|2020-12-23 07:40:00|413|411.8|413.3|412|413.3|412|412.8|411.5|89
1608709500000|2020-12-23 07:45:00|413.5|412.3|413.5|412|413.5|412.3|413.3|412|44
1608709800000|2020-12-23 07:50:00|413.3|412.3|414|412.8|414.3|413|413.3|412|171
1608710100000|2020-12-23 07:55:00|414.3|413|413.8|412.5|414.3|413|413.8|412.5|60
1608710400000|2020-12-23 08:00:00|413.5|412.3|414.3|413|414.8|413.5|413.5|412.3|141
1608710700000|2020-12-23 08:05:00|414.5|413.3|414.8|413.5|415.3|414|414.5|413|107
1608711000000|2020-12-23 08:10:00|414.5|413.3|414.5|413.3|414.5|413.3|414|412.8|137
1608711300000|2020-12-23 08:15:00|414.8|413.5|415|413.5|415.3|414|414.5|413.3|186
1608711600000|2020-12-23 08:20:00|414.8|413.8|415.3|414|415.5|414.3|414.8|413.5|185
1608711900000|2020-12-23 08:25:00|415.5|413.8|415.5|414.3|416|414.8|415.3|413.8|931
1608712200000|2020-12-23 08:30:00|415.8|414.5|415.8|414.5|416|414.8|415.5|414.3|1254
1608712500000|2020-12-23 08:35:00|416|414.8|415.3|414|416.3|415|415|413.8|195
1608712800000|2020-12-23 08:40:00|415.5|414.3|415.5|414.3|415.8|414.5|415.3|414|35
1608713100000|2020-12-23 08:45:00|415.3|414|416|414.8|416.5|415.3|415.3|414|192
1608713400000|2020-12-23 08:50:00|416.3|414.5|415.5|414.3|416.3|415|415.5|414.3|131
1608713700000|2020-12-23 08:55:00|415.8|414.5|415.5|414.3|416|414.8|415.5|414.3|109
1608714000000|2020-12-23 09:00:00|415.8|414.5|416.3|415|416.3|415|415.5|414.3|482
1608714300000|2020-12-23 09:05:00|416|414.8|416.3|415|416.3|415|415.8|414.5|48
1608714600000|2020-12-23 09:10:00|416.5|415.3|416.3|415|416.5|415.3|416|414.5|187
1608714900000|2020-12-23 09:15:00|416.5|415.3|416.5|415.3|416.8|415.5|416.3|415|65
1608715200000|2020-12-23 09:20:00|416.3|415|415.8|414.5|416.3|415|415.8|414.5|417
1608715500000|2020-12-23 09:25:00|416|414.8|416.5|415.3|416.5|415.3|415.8|414.8|42
1608715800000|2020-12-23 09:30:00|416.8|415.5|417|415.8|417.3|416|416.8|415.5|109
1608716100000|2020-12-23 09:35:00|416.8|415.5|417|415.8|417.3|416|416.8|415.5|28
1608716400000|2020-12-23 09:40:00|417.3|416|417.5|416|417.5|416|416.5|415.3|122
1608716700000|2020-12-23 09:45:00|417.3|416.3|417.5|416.3|418.3|417|417.3|416.3|298
1608717000000|2020-12-23 09:50:00|417.8|416.5|418|416.8|418|416.8|417.5|416.3|608
1608717300000|2020-12-23 09:55:00|417.8|416.5|418.3|417|418.3|417|417.8|416.5|290
1608717600000|2020-12-23 10:00:00|418.5|417.3|418.3|417|418.5|417.3|418.3|416.8|66
1608717900000|2020-12-23 10:05:00|418|416.8|418.5|417.3|418.5|417.3|418|416.8|115
1608718200000|2020-12-23 10:10:00|418.3|417|417.5|416.3|418.3|417.3|417.5|416.3|164
1608718500000|2020-12-23 10:15:00|417.8|416.5|418|416.8|418|416.8|417.3|416|1236
1608718800000|2020-12-23 10:20:00|418.3|417|418.5|417.3|418.5|417.3|418.3|416.8|173
1608719100000|2020-12-23 10:25:00|418.8|417.5|419.3|418|419.3|418|418.8|417.5|276
1608719400000|2020-12-23 10:30:00|419|417.8|418.5|417.3|419.3|418|418.5|417.3|310
1608719700000|2020-12-23 10:35:00|418.8|417.5|418.8|417.5|418.8|417.5|418.5|417|100
1608720000000|2020-12-23 10:40:00|418.5|417.3|418.5|417.3|419|417.5|418.5|417.3|1138
1608720300000|2020-12-23 10:45:00|418.8|417.5|418.3|417|419|417.8|418|416.8|246
1608720600000|2020-12-23 10:50:00|418.5|417.3|418.5|417|418.8|417.5|418.3|417|50
1608720900000|2020-12-23 10:55:00|418.8|417.3|418.8|417.5|418.8|417.5|418.3|417|247
1608721200000|2020-12-23 11:00:00|418.5|417.3|419|417.8|419.3|418|418.3|417|128
1608721500000|2020-12-23 11:05:00|418.8|417.5|418.8|417.5|418.8|417.8|418.3|417|251
1608721800000|2020-12-23 11:10:00|418.5|417.3|417.5|416.3|418.5|417.3|417.3|416|68
1608722100000|2020-12-23 11:15:00|417.8|416.5|418.5|417|418.5|417.3|417.8|416.5|83
1608722400000|2020-12-23 11:20:00|418.3|417.3|418.3|417|419|417.8|418.3|417|81
1608722700000|2020-12-23 11:25:00|418|416.8|417.8|416.5|418.3|416.8|417.8|416.5|27
1608723000000|2020-12-23 11:30:00|418|416.8|417.5|416.3|418.3|417|417.5|416.3|81
1608723300000|2020-12-23 11:35:00|417.3|416|417|415.8|417.5|416.3|416.5|415.3|182
1608723600000|2020-12-23 11:40:00|417.3|416|417.5|416|417.5|416.3|417|415.8|101
1608723900000|2020-12-23 11:45:00|417.3|416.3|417.5|416.3|417.5|416.3|417.3|416|24
1608724200000|2020-12-23 11:50:00|417.8|416.5|418.8|417.3|418.8|417.5|417.8|416.3|83
1608724500000|2020-12-23 11:55:00|418.5|417.5|418.3|417|419.3|418|418.3|416.8|238
1608724800000|2020-12-23 12:00:00|418|416.8|417.5|416.3|418.3|416.8|417.5|416.3|49
1608725100000|2020-12-23 12:05:00|417.8|416.5|418.3|417|418.3|417|417.8|416.3|1098
1608725400000|2020-12-23 12:10:00|418.5|416.8|419.5|418.3|419.5|418.3|418|416.8|595
1608725700000|2020-12-23 12:15:00|419.8|418.5|418.8|417.5|419.8|418.5|418.8|417.5|879
1608726000000|2020-12-23 12:20:00|419|417.8|418.8|417.3|419|417.8|418.5|417.3|82
1608726300000|2020-12-23 12:25:00|418.5|417|418.5|417.3|418.5|417.3|418.3|417|74
1608726600000|2020-12-23 12:30:00|418.3|417|418|416.8|418.5|417.3|418|416.8|25
1608726900000|2020-12-23 12:35:00|418.3|417|418|416.8|418.5|417.3|418|416.8|76
1608727200000|2020-12-23 12:40:00|417.8|416.5|418.5|417.3|418.8|417.5|417.8|416.5|92
1608727500000|2020-12-23 12:45:00|418.3|417|418|416.8|418.5|417|417.8|416.5|620
1608727800000|2020-12-23 12:50:00|418.3|416.5|417.8|416.5|418.3|417|417.5|416.3|120
1608728100000|2020-12-23 12:55:00|418|416.3|418|416.8|418|416.8|417.8|416.3|65
1608728400000|2020-12-23 13:00:00|417.8|416.5|418|416.8|418.3|417|417.5|416.3|127
1608728700000|2020-12-23 13:05:00|418.3|417|417.8|416.5|418.3|417|417.3|416|98
1608729000000|2020-12-23 13:10:00|417.5|416.3|417.3|416|418|416.8|417.3|416|145
1608729300000|2020-12-23 13:15:00|417|415.8|417.5|416.3|417.5|416.3|416.8|415.5|272
1608729600000|2020-12-23 13:20:00|417.8|416.5|417.8|416.5|417.8|416.5|417.3|416|102
1608729900000|2020-12-23 13:25:00|417.5|416.3|417.8|416.5|417.8|416.5|417.5|416|80
1608730200000|2020-12-23 13:30:00|417.5|416.3|418|416.8|418|416.8|417.3|416|547
1608730500000|2020-12-23 13:35:00|418.3|416.5|418.8|417.5|419|417.5|417.8|416.5|321
1608730800000|2020-12-23 13:40:00|418.5|417.3|418.3|417|418.8|417.5|418|416.8|90
1608731100000|2020-12-23 13:45:00|418|416.8|418.3|417|418.5|417.3|418|416.8|149
1608731400000|2020-12-23 13:50:00|418|416.8|418.3|417|418.5|417.3|418|416.8|61
1608731700000|2020-12-23 13:55:00|418|416.8|419|417.8|419|417.8|418|416.8|78
1608732000000|2020-12-23 14:00:00|419.3|418|420|418.8|420.3|419|419|417.8|390
1608732300000|2020-12-23 14:05:00|419.8|418.5|419.3|418|420|418.8|419.3|418|196
1608732600000|2020-12-23 14:10:00|419|417.8|418.8|417.5|419.5|418.3|418.8|417.5|116
1608732900000|2020-12-23 14:15:00|419|417.3|419|417.8|419.5|418.3|418.8|417.3|259
1608733200000|2020-12-23 14:20:00|419.3|417.5|419.3|418|419.5|418.3|418.5|417.3|124
1608733500000|2020-12-23 14:25:00|419.5|418.3|419.3|418|420|418.8|419.3|418|128
1608733800000|2020-12-23 14:30:00|419.5|418.3|420|418.8|420.3|419|419|417.8|283
1608734100000|2020-12-23 14:35:00|419.8|418.5|420.5|419.3|420.8|419.5|419.5|418.3|229
1608734400000|2020-12-23 14:40:00|420.8|419.5|421.8|420.5|421.8|420.5|420.8|419.5|454
1608734700000|2020-12-23 14:45:00|421.5|420.3|420.3|419|421.8|420.5|419.5|418.3|459
1608735000000|2020-12-23 14:50:00|420|418.8|420.5|419.3|420.5|419.3|419.8|418.5|228
1608735300000|2020-12-23 14:55:00|420.8|419.5|421|419.8|421.5|420.3|420.5|419.3|244
1608735600000|2020-12-23 15:00:00|421.3|420|422.3|421|422.8|421.3|421|419.8|399
1608735900000|2020-12-23 15:05:00|422.5|421.3|422.3|421|422.8|421.5|422|420.5|309
1608736200000|2020-12-23 15:10:00|422.5|421.3|422|420.5|422.8|421.5|421.8|420.5|169
1608736500000|2020-12-23 15:15:00|422.3|420.8|421.3|420|422.3|421|421|419.8|232
1608736800000|2020-12-23 15:20:00|421.5|420.3|421.3|420|422.3|421|421|419.8|408
1608737100000|2020-12-23 15:25:00|421.5|420.3|422|420.8|422|420.8|421.3|420|230
1608737400000|2020-12-23 15:30:00|422.3|421|421.8|420.5|423.8|422.5|421.5|420.3|929
1608737700000|2020-12-23 15:35:00|422|420.8|422.3|421|423.3|421.8|422|420.8|511
1608738000000|2020-12-23 15:40:00|422.5|421.3|424.3|423|424.3|423|422|420.8|697
1608738300000|2020-12-23 15:45:00|424.5|423.3|425.3|424|425.5|424.3|424.3|423|658
1608738600000|2020-12-23 15:50:00|425.5|424.3|425|423.8|426|424.8|425|423.8|459
1608738900000|2020-12-23 15:55:00|425.3|424|425.5|424.3|425.8|424.5|424.8|423.5|483
1608739200000|2020-12-23 16:00:00|425.8|424.5|425.3|424|426|424.8|425|423.8|506
1608739500000|2020-12-23 16:05:00|425.5|423.8|426.5|425.3|426.8|425.5|425.3|423.8|340
1608739800000|2020-12-23 16:10:00|426.3|425|425.5|424.3|426.5|425.3|425.5|424.3|499
1608740100000|2020-12-23 16:15:00|425.3|424|426|424.8|426|424.8|425|423.8|660
1608740400000|2020-12-23 16:20:00|426.3|425|426.8|425.5|427.3|425.8|426|424.8|649
1608740700000|2020-12-23 16:25:00|427|425.8|428|426.8|428|426.8|426.5|425.3|2538
1608741000000|2020-12-23 16:30:00|428.3|427|428.3|426.8|428.8|427.5|427.8|426.5|3229
1608741300000|2020-12-23 16:35:00|428|427|427.3|426|428.5|427.3|427.3|426|662
1608741600000|2020-12-23 16:40:00|427.5|426.3|429|427.8|429.3|427.8|427.5|426.3|637
1608741900000|2020-12-23 16:45:00|429.3|428|428.8|427.3|429.5|428|428.5|427.3|249
1608742200000|2020-12-23 16:50:00|428.5|427.5|428.8|427.5|428.8|427.5|428.3|427|432
1608742500000|2020-12-23 16:55:00|429|427.8|428.8|427.5|429|427.8|428.8|427.5|139
1608742800000|2020-12-23 17:00:00|429|427.8|429|427.8|429.5|428.3|428.8|427.5|198
1608743100000|2020-12-23 17:05:00|428.8|427.5|428|426.8|428.8|427.8|427.8|426.3|419
1608743400000|2020-12-23 17:10:00|428.3|427|428|426.8|428.3|427|428|426.8|69
1608743700000|2020-12-23 17:15:00|428.3|427|428|426.8|428.5|427.3|428|426.8|101
1608744000000|2020-12-23 17:20:00|427.8|426.5|427.5|426.3|427.8|426.8|427.5|426|145
1608744300000|2020-12-23 17:25:00|427.8|426.5|427.5|426.3|428|426.8|427.5|426.3|51
1608744600000|2020-12-23 17:30:00|427.8|426.5|427.8|426.5|427.8|426.5|427.5|426.3|100
1608744900000|2020-12-23 17:35:00|427.5|426.3|427|425.8|427.8|426.5|427|425.8|73
1608745200000|2020-12-23 17:40:00|427.3|426|427.5|426.3|427.5|426.3|427|425.8|118
1608745500000|2020-12-23 17:45:00|427.3|426|427.3|426|427.3|426|426.5|425.3|149
1608745800000|2020-12-23 17:50:00|427.5|426.3|427.5|426.3|427.8|426.5|427.3|425.8|68
1608746100000|2020-12-23 17:55:00|427.3|426|428|426.5|428|426.8|427.3|426|53
1608746400000|2020-12-23 18:00:00|427.8|426.8|427.8|426.5|428|426.8|427.5|426.3|47
1608746700000|2020-12-23 18:05:00|427.5|426.3|428.3|427|428.3|427|427.5|426.3|36
1608747000000|2020-12-23 18:10:00|428|426.8|427.5|426.3|428|426.8|427.5|426.3|53
1608747300000|2020-12-23 18:15:00|427.8|426.5|427.8|426.5|428|426.8|427.3|426|71
1608747600000|2020-12-23 18:20:00|428|426.8|427.8|426.5|428|426.8|427.8|426.5|12
1608747900000|2020-12-23 18:25:00|427.5|426.3|428|426.8|428.3|427|427.5|426.3|48
1608748200000|2020-12-23 18:30:00|427.8|426.5|428|426.8|428|426.8|427.5|426.3|55
1608748500000|2020-12-23 18:35:00|427.8|426.5|428.3|426.8|428.3|427|427.8|426.5|97
1608748800000|2020-12-23 18:40:00|428|427|428.5|427.3|428.5|427.3|428|426.8|24
1608749100000|2020-12-23 18:45:00|428.3|427|428.3|427|428.8|427.5|428.3|427|87
1608749400000|2020-12-23 18:50:00|428|426.8|428.3|427|428.5|427.3|428|426.8|51
1608749700000|2020-12-23 18:55:00|428.5|427.3|428.3|427|428.5|427.3|428.3|427|35
1608750000000|2020-12-23 19:00:00|428.5|427.3|428.5|427.3|428.8|427.5|428.3|427|91
1608750300000|2020-12-23 19:05:00|428.3|427|428.5|427.3|428.5|427.3|428.3|427|81
1608750600000|2020-12-23 19:10:00|428.3|427|428.5|427|428.5|427.3|428.3|427|42
1608750900000|2020-12-23 19:15:00|428.3|426.8|427.8|426.5|428.3|426.8|427.8|426.3|68
1608751200000|2020-12-23 19:20:00|427.5|426.3|427.8|426.5|428.3|427|427.5|426.3|194
1608751500000|2020-12-23 19:25:00|428|426.8|426.5|425.3|428|426.8|426.5|425.3|334
1608751800000|2020-12-23 19:30:00|426.8|425.5|426.8|425.5|427|425.8|426.3|425|105
1608752100000|2020-12-23 19:35:00|426.5|425.3|426.3|425|426.5|425.3|426.3|425|31
1608752400000|2020-12-23 19:40:00|426|424.8|426.3|424.8|426.3|425|425.8|424.5|14
1608752700000|2020-12-23 19:45:00|426|425|425.8|424.5|426.3|425|425.8|424.5|14
1608753000000|2020-12-23 19:50:00|426|424.8|426|424.8|426|424.8|425.8|424.5|21
1608753300000|2020-12-23 19:55:00|425.8|424.5|425.8|424.5|426|424.5|425.5|424.3|20
1608753600000|2020-12-23 20:00:00|426|424.8|426|424.8|426|424.8|426|424.8|41
1608753900000|2020-12-23 20:05:00|426.3|425|426.3|425|426.3|425|426|425|28
1608754200000|2020-12-23 20:10:00|426.5|425.3|426.5|425.3|426.5|425.3|426.3|425|28
1608754500000|2020-12-23 20:15:00|426.8||426.5||426.8||426.5||4
1608754800000|2020-12-23 20:20:00|426.8|425.5|426.8|425.5|427|425.5|426.8|425.3|5
1608755100000|2020-12-23 20:25:00|427|425.8|426.5|425.3|427|425.8|426.5|425|21
1608755400000|2020-12-23 20:30:00|426.3|425|426.5|425.3|426.5|425.3|426.3|425|17
1608755700000|2020-12-23 20:35:00|426.8|425.5|427|425.5|427|425.5|426.8|425.3|7
1608756000000|2020-12-23 20:40:00|427.3|425.8|427|425.8|427.3|426|427|425.8|12
1608756300000|2020-12-23 20:45:00|426.8|425.5|426.8|425.5|426.8|425.5|426.8|425.5|107
1608756600000|2020-12-23 20:50:00|426.5|425.3|426.8|425.5|426.8|425.5|426.3|425|163
1608756900000|2020-12-23 20:55:00|426.5|425.3|426.5|425|426.5|425.3|426.5|425|49
1608757200000|2020-12-23 21:00:00|426.3|425.3|426.5|425.3|426.5|425.3|426.3|425|4
1608757500000|2020-12-23 21:05:00|||||||||4
1608758100000|2020-12-23 21:15:00|426.8||426.5||426.8||426.5||37
1608758700000|2020-12-23 21:25:00|426.8|425.5|426.8|425.5|426.8|425.5|426.8|425.5|9
1608759000000|2020-12-23 21:30:00|426.5|425.3|427|425.5|427|425.5|426.5|425.3|2
1608759300000|2020-12-23 21:35:00|426.8|425.3|426.5|425.3|426.8|425.3|426.5|425.3|6
1608759600000|2020-12-23 21:40:00|426.8|425.5|426.8|425.5|427|425.8|426.5|425.5|4
1608759900000|2020-12-23 21:45:00|426.5|425.3|426.8|425.5|426.8|425.5|426|424.8|85
1608760200000|2020-12-23 21:50:00|426.5|425.3|426.8|425.3|426.8|425.5|426.5|425.3|26
1608760500000|2020-12-23 21:55:00|426.5|425.5|427|425.5|427|425.5|426.3|425|42
1608760800000|2020-12-23 22:00:00|427.3|425|427.3|425|427.3|426|427.3|424.8|34
1608761400000|2020-12-23 22:10:00||425.5||425.5||425.8||425.5|1
1608762000000|2020-12-23 22:20:00|427|425.3|426.8|424.5|427|425.3|426.5|424.5|0
1608762300000|2020-12-23 22:25:00|426.5|425|426.8|424.8|426.8|425|426.5|424.5|0
1608762900000|2020-12-23 22:35:00|||||||||11
1608763200000|2020-12-23 22:40:00|426|424.5|426|424.5|426|424.5|426|424.5|0
1608764100000|2020-12-23 22:55:00||424.3||424.3||424.3||424.3|0
1608775200000|2020-12-24 02:00:00|426.8||426.8||426.8||426.5||11
1608775500000|2020-12-24 02:05:00|426.5|425|426.5|425.3|426.8|425.5|426.3|425|33
1608775800000|2020-12-24 02:10:00|426.3|425|426.5|425.3|426.5|425.3|426.3|425|12
1608776100000|2020-12-24 02:15:00|426.8|425.5|427.3|426|427.3|426|426.8|425.5|5
1608776400000|2020-12-24 02:20:00|427.5|426.3|427.5|426.3|427.8|426.5|427.5|426.3|8
1608776700000|2020-12-24 02:25:00|427.8|426.5|427.8|426.3|427.8|426.5|427.5|426.3|19
1608777000000|2020-12-24 02:30:00|428|426.5|428|426.5|428|426.8|427.8|426.3|5
1608777300000|2020-12-24 02:35:00|428.3|426.8|427.8|426.5|428.3|427|427.8|426.5|9
1608777600000|2020-12-24 02:40:00|428||427.8||428||427.8||60
1608777900000|2020-12-24 02:45:00|427.5|426.3|428.3|427|428.3|427|427.5|426.3|10
1608778200000|2020-12-24 02:50:00|428|426.8|428.5|427|428.5|427.3|428|426.8|116
1608778500000|2020-12-24 02:55:00|428.3|427.3|428.3|427|428.3|427.3|428|426.8|40
1608778800000|2020-12-24 03:00:00|428|426.8|428|426.8|428.3|427|428|426.8|3
1608779100000|2020-12-24 03:05:00|428.3|426.5|427|425.8|428.3|426.5|427|425.8|12
1608779400000|2020-12-24 03:10:00|427.3|426|427.5|426|427.5|426|427|425.8|16
1608779700000|2020-12-24 03:15:00|427.3|426.3|427.5|426.3|428|426.5|427.3|426|24
1608780000000|2020-12-24 03:20:00|427.8|426.5|428|426.5|428.3|427|427.8|426.3|33
1608780300000|2020-12-24 03:25:00|427.8|426.8|428|426.8|428|426.8|427.8|426.5|4
1608780600000|2020-12-24 03:30:00|428.3|426.5|427.8|426.5|428.3|426.8|427.8|426.5|21
1608780900000|2020-12-24 03:35:00|428|426.8|428|426.8|428|426.8|427.8|426.5|3
1608781200000|2020-12-24 03:40:00|428.3|427|427.8|426.5|428.3|427|427.8|426.5|5
1608781500000|2020-12-24 03:45:00|428|426.8|428.3|426.8|428.3|427|428|426.5|2
1608781800000|2020-12-24 03:50:00|428.5|427|428.5|427|428.5|427.3|428.3|426.8|15
1608782100000|2020-12-24 03:55:00|428.8|427.3|428.5|427.3|428.8|427.3|428.5|427.3|24
1608782400000|2020-12-24 04:00:00|428.8|427|428|426.8|428.8|427|428|426.8|79
1608782700000|2020-12-24 04:05:00|427.8|426.5|428|426.5|428.3|426.8|427.8|426.5|87
1608783000000|2020-12-24 04:10:00|427.8|426.8|429|427.5|429|427.8|427.8|426.5|130
1608783300000|2020-12-24 04:15:00|428.8|427.3|428.3|427|429|427.8|428.3|427|25
1608783600000|2020-12-24 04:20:00|428.5|427.3|429.3|428|429.5|428.3|428.3|427|68
1608783900000|2020-12-24 04:25:00|429|427.8|429.3|428|430|428.8|428.8|427.5|92
1608784200000|2020-12-24 04:30:00|429.8|428.3|429.8|428.5|430.5|429.3|429.5|428.3|447
1608784500000|2020-12-24 04:35:00|430|428.8|430.3|429|430.5|429.3|429.8|428.5|58
1608784800000|2020-12-24 04:40:00|430|428.8|430|428.8|430.3|429|430|428.8|20
1608785100000|2020-12-24 04:45:00|430.3|428.5|430|428.8|430.3|429|430|428.5|49
1608785400000|2020-12-24 04:50:00|430.3|428.5|430|428.5|430.3|428.8|430|428.5|55
1608785700000|2020-12-24 04:55:00|429.8|428.8|430.3|429|430.3|429|429.8|428.5|3
1608786000000|2020-12-24 05:00:00|430|428.8|429.3|428|430.3|428.8|429.3|428|6
1608786300000|2020-12-24 05:05:00|429|427.8|429.3|427.8|429.3|428|429|427.8|0
1608786600000|2020-12-24 05:10:00|429.5|428|429.5|428|429.5|428.3|429.3|428|2
1608786900000|2020-12-24 05:15:00|429.3|428.3|429.5|428.3|429.5|428.3|429.3|428|0
1608787200000|2020-12-24 05:20:00|429.8|428.5|429.8|428.5|429.8|428.5|429.8|428.5|2
1608787500000|2020-12-24 05:25:00|||||||||1
1608787800000|2020-12-24 05:30:00|430|428.8|429.5|428|430|428.8|429.3|428|26
1608788100000|2020-12-24 05:35:00|429.3|428.3|429.3|428|429.5|428.3|429.3|428|19
1608788400000|2020-12-24 05:40:00|||||||||1
1608788700000|2020-12-24 05:45:00|429|427.8|429.5|428.3|429.5|428.3|429|427.5|10
1608789000000|2020-12-24 05:50:00|429.3|428|429.8|428.5|430|428.5|429.3|428|12
1608789300000|2020-12-24 05:55:00|430|428.3|429.5|428.3|430|428.5|429.5|428|0
1608789600000|2020-12-24 06:00:00|429.8|428.5|430|428.5|430|428.8|429.8|428.5|0
1608789900000|2020-12-24 06:05:00|429.8|428.8|429.3|428|429.8|428.8|429.3|428|1
1608790200000|2020-12-24 06:10:00|429.5|428.3|429.8|428.5|429.8|428.5|429.5|428.3|7
1608790500000|2020-12-24 06:15:00|429.5|428.3|429|427.5|429.5|428.3|429|427.5|1
1608790800000|2020-12-24 06:20:00|428.8|427.8|428.8|427.5|429|427.8|428.8|427.5|2
1608791100000|2020-12-24 06:25:00|428.5|427.3|428.5|427.3|428.5|427.3|428.5|427.3|11
1608791400000|2020-12-24 06:30:00|428.3|427|428|426.8|428.3|427.3|427.8|426.5|43
1608791700000|2020-12-24 06:35:00|427.8|426.5|428|426.5|428|426.8|427.8|426.5|1
1608792000000|2020-12-24 06:40:00|428.3|426.8|428.5|427.3|428.5|427.3|428.3|426.8|8
1608792300000|2020-12-24 06:45:00|428.8|427.5|428.5|427.3|428.8|427.5|428.5|427.3|13
1608792600000|2020-12-24 06:50:00|428.8|427|428.8|427.5|428.8|427.5|428.3|427|44
1608792900000|2020-12-24 06:55:00|428.5|427.3|428.8|427.5|428.8|427.5|428.5|427|4
1608793200000|2020-12-24 07:00:00|429|427.8|428.3|427|429|427.8|428.3|427|22
1608793500000|2020-12-24 07:05:00|428|426.8|428.3|426.8|428.3|427|428|426.8|3
1608793800000|2020-12-24 07:10:00|428.5|427|428.5|427.3|428.5|427.3|428.3|427|10
1608794100000|2020-12-24 07:15:00|428.8|427.5|428.5|427.3|428.8|427.5|428.5|427.3|20
1608794400000|2020-12-24 07:20:00|428.8|427.5|427.8|426.5|428.8|427.5|427.5|426.3|20
1608794700000|2020-12-24 07:25:00|427.5|426.3|427.8|426.3|427.8|426.5|427.3|426|8
1608795000000|2020-12-24 07:30:00|427.5|426.5|427.5|426.3|427.8|426.5|427.3|426|19
1608795300000|2020-12-24 07:35:00|427.8|426|428.3|427|428.3|427|427.5|426|16
1608795600000|2020-12-24 07:40:00|428.5|426.8|428.5|427.3|428.5|427.3|428|426.8|295
1608795900000|2020-12-24 07:45:00|428.8|427|427.5|426.3|428.8|427|427.5|426.3|23
1608796200000|2020-12-24 07:50:00|427.3|426|427.8|426.5|427.8|426.5|427.3|425.8|15
1608796500000|2020-12-24 07:55:00|428|426.3|428|426.8|428.3|427|427.8|426.3|97
1608796800000|2020-12-24 08:00:00|427.8|426.5|427.8|426.3|428|426.8|427.3|426|36
1608797100000|2020-12-24 08:05:00|428|426.5|428.8|427.5|428.8|427.5|427.8|426.5|25
1608797400000|2020-12-24 08:10:00|428.5|427.3|429|427.8|429.3|428|428.5|427.3|54
1608797700000|2020-12-24 08:15:00|429.3|428|429.5|428|429.5|428.3|429|427.5|70
1608798000000|2020-12-24 08:20:00|429.3|428.3|429|427.8|429.5|428.3|428.8|427.5|34
1608798300000|2020-12-24 08:25:00|429.8|428.3|430|428.5|430.3|429|429.3|428|523
1608798600000|2020-12-24 08:30:00|429.8|428.3|428.5|427.3|429.8|428.3|428.3|426.8|52
1608798900000|2020-12-24 08:35:00|428.3|427|428|426.8|428.5|427.3|428|426.8|37
1608799200000|2020-12-24 08:40:00|428.3|427|427.5|426.3|428.3|427|427.5|426|37
1608799500000|2020-12-24 08:45:00|427.8|426.5|427|425.5|428|426.8|426.8|425.5|56
1608799800000|2020-12-24 08:50:00|426.8|425.3|426|424.8|427|425.5|425.8|424.5|134
1608800100000|2020-12-24 08:55:00|426.3|425|425.8|424.3|426.3|425|425.5|424.3|187
1608800400000|2020-12-24 09:00:00|425.5|424.5|426.8|425.5|426.8|425.5|425|423.8|188
1608800700000|2020-12-24 09:05:00|426.5|425.3|426.5|425.3|427.3|425.8|426.5|425.3|211
1608801000000|2020-12-24 09:10:00|426.8|425.5|426.8|425.5|427|425.8|426.5|425.3|98
1608801300000|2020-12-24 09:15:00|427|425.8|426.8|425.5|427|425.8|426.3|425|53
1608801600000|2020-12-24 09:20:00|426.5|425.3|426.8|425.5|427.3|425.8|426.5|425.3|81
1608801900000|2020-12-24 09:25:00|427|425.8|426.5|425|427.3|426|426.3|425|140
1608802200000|2020-12-24 09:30:00|426.3|424.8|427.3|426|427.3|426|425.8|424.5|109
1608802500000|2020-12-24 09:35:00|427.5|426.3|426.8|425.5|427.5|426.3|426.5|425.3|184
1608802800000|2020-12-24 09:40:00|426.5|425.3|426.5|425.3|426.8|425.5|426.3|425|47
1608803100000|2020-12-24 09:45:00|426.3|425|426.5|425.3|426.8|425.3|426|424.8|28
1608803400000|2020-12-24 09:50:00|426.8|425.5|425.5|424.3|426.8|425.5|425.5|424.3|63
1608803700000|2020-12-24 09:55:00|425.3|424|425.5|424.3|425.8|424.5|425.3|424|29
1608804000000|2020-12-24 10:00:00|425.3|424|426|424.5|426|424.8|425|423.8|64
1608804300000|2020-12-24 10:05:00|425.8|424.3|425.3|424|426|424.5|425.3|424|89
1608804600000|2020-12-24 10:10:00|425.5|424.3|425.8|424.5|426.3|425|425.3|424.3|128
1608804900000|2020-12-24 10:15:00|425.5|424.3|426.5|425.3|426.8|425.3|425.3|424|153
1608805200000|2020-12-24 10:20:00|426.3|425|426.8|425.5|427|425.8|426.3|425|22
1608805500000|2020-12-24 10:25:00|427|425.8|426.5|425.3|427|425.8|426.3|425|16
1608805800000|2020-12-24 10:30:00|426.3|425|426|424.8|426.5|425.3|426|424.8|393
1608806100000|2020-12-24 10:35:00|426.3|424.5|426|424.8|426.3|424.8|425.8|424.5|137
1608806400000|2020-12-24 10:40:00|426.3|425|426.5|425|426.8|425.5|426|424.8|57
1608806700000|2020-12-24 10:45:00|426.3|424.8|426|424.8|426.3|425|426|424.5|51
1608807000000|2020-12-24 10:50:00|425.8|424.5|425|423.8|426|424.8|424.3|423|558
1608807300000|2020-12-24 10:55:00|424.8|423.5|423.8|422.5|424.8|423.5|423.8|422.5|94
1608807600000|2020-12-24 11:00:00|424|422.8|424.3|423|424.5|423.3|423.8|422.5|77
1608807900000|2020-12-24 11:05:00|424|422.8|424.5|423.3|424.8|423.3|424|422.8|71
1608808200000|2020-12-24 11:10:00|424.3|423|424.5|423.3|424.5|423.3|424.3|423|31
1608808500000|2020-12-24 11:15:00|424.8|423.5|424.8|423.5|425|423.8|424.5|423.3|40
1608808800000|2020-12-24 11:20:00|425|423.8|425.3|424|425.5|424|425|423.5|189
1608809100000|2020-12-24 11:25:00|425|423.8|425.5|424.3|425.5|424.3|425|423.8|282
1608809400000|2020-12-24 11:30:00|425.8|424|425.3|424|425.8|424.3|425|423.8|49
1608809700000|2020-12-24 11:35:00|425.5|424.3|425.5|424|425.8|424.5|425.3|424|38
1608810000000|2020-12-24 11:40:00|425.3|423.8|425.3|424|425.3|424|425|423.8|38
1608810300000|2020-12-24 11:45:00|425.5|423.8|425.5|424.3|426|424.8|425.5|423.8|38
1608810600000|2020-12-24 11:50:00|425.3|424|425.3|423.8|425.8|424.5|425.3|423.8|100
1608810900000|2020-12-24 11:55:00|425.5|424|425.3|423.8|425.5|424|425|423.8|50
1608811200000|2020-12-24 12:00:00|425|423.5|424.3|423|425|423.8|423.5|422|134
1608811500000|2020-12-24 12:05:00|424.5|423.3|424.5|423.3|424.8|423.5|424|422.8|80
1608811800000|2020-12-24 12:10:00|424.8|423.5|424.5|423.3|424.8|423.5|424.3|423|342
1608812100000|2020-12-24 12:15:00|424.8|423.5|423.3|422|424.8|423.5|423.3|422|541
1608812400000|2020-12-24 12:20:00|423|421.8|423.3|422|423.5|422.3|422.8|421.5|432
1608812700000|2020-12-24 12:25:00|423.5|422.3|424.3|423|424.5|423.3|423|421.8|1725
1608813000000|2020-12-24 12:30:00|424.5|423.3|423.3|422|424.5|423.3|423.3|422|882
1608813300000|2020-12-24 12:35:00|423|421.8|423.5|422.3|424|422.8|423|421.8|198
1608813600000|2020-12-24 12:40:00|423.8|422|423.8|422.5|424|422.8|423.5|422|160
1608813900000|2020-12-24 12:45:00|424|422.8|424|422.8|424|422.8|423.8|422.5|75
1608814200000|2020-12-24 12:50:00|423.8|422.5|423.8|422.5|424.3|423|423.8|422.5|65
1608814500000|2020-12-24 12:55:00|423.5|422.3|424|422.8|424|422.8|423.5|422.3|166
1608814800000|2020-12-24 13:00:00|423.8|422.5|423.5|422|424|422.8|423.3|422|220
1608815100000|2020-12-24 13:05:00|423.3|422.3|424|422.8|424|422.8|423.3|422.3|48
1608815400000|2020-12-24 13:10:00|423.8|422.5|424|422.8|424|422.8|423.8|422.5|77
1608815700000|2020-12-24 13:15:00|423.8|422.5|424.3|423|424.3|423|423.8|422.5|136
1608816000000|2020-12-24 13:20:00|424.5|423.3|424|422.8|424.5|423.3|424|422.8|61
1608816300000|2020-12-24 13:25:00|424.3|423|424|422.8|424.5|423.3|424|422.8|11
1608816600000|2020-12-24 13:30:00|424.3|423|424.3|422.8|424.3|423|424|422.8|34
1608816900000|2020-12-24 13:35:00|424|423|424.3|423|424.5|423|424|422.8|24
1608817200000|2020-12-24 13:40:00|424.5|422.8|424.5|423.3|424.5|423.3|424|422.8|84
1608817500000|2020-12-24 13:45:00|424.3|423|424.3|423|424.5|423.3|424.3|423|15
1608817800000|2020-12-24 13:50:00|424|422.8|425|423.8|425|423.8|424|422.8|47
1608818100000|2020-12-24 13:55:00|424.8|423.5|424.3|423|425|423.8|424.3|423|66
1608818400000|2020-12-24 14:00:00|424.5|423.3|425.3|424|425.3|424|423.8|422.5|296
1608818700000|2020-12-24 14:05:00|425|423.8|424.8|423.5|425|424|424|422.8|82
1608819000000|2020-12-24 14:10:00|424.5|423.3|424|422.8|424.8|423.5|424|422.8|221
1608819300000|2020-12-24 14:15:00|424.3|423|424.8|423.5|424.8|423.5|424|422.8|105
1608819600000|2020-12-24 14:20:00|424.5|423.3|424.5|423.3|424.8|423.5|424|422.8|141
1608819900000|2020-12-24 14:25:00|424.3|423|424.5|423.3|425|423.8|424.3|423|65
1608820200000|2020-12-24 14:30:00|424.8|423.5|424.8|423.5|425|423.8|424|422.8|368
1608820500000|2020-12-24 14:35:00|424.5|423.3|423.5|422.3|424.8|423.5|423.5|422.3|250
1608820800000|2020-12-24 14:40:00|423.3|422|423.8|422.5|424.3|423|423.3|422|243
1608821100000|2020-12-24 14:45:00|423.5|422.3|423|421.8|423.5|422.3|422.8|421.5|156
1608821400000|2020-12-24 14:50:00|423.3|422|422.8|421.5|423.3|422|422.8|421.5|109
1608821700000|2020-12-24 14:55:00|422.5|421.3|423.3|422|423.8|422.5|422.3|421|128
1608822000000|2020-12-24 15:00:00|423.5|421.8|423.8|422.3|423.8|422.5|422.8|421.5|230
1608822300000|2020-12-24 15:05:00|424|422.5|424.5|423.3|424.5|423.3|423.8|422.5|56
1608822600000|2020-12-24 15:10:00|424.8|423|425.5|424|425.5|424.3|424.3|423|76
1608822900000|2020-12-24 15:15:00|425.3|424.3|425.3|424|425.8|424.5|425.3|424|18
1608823200000|2020-12-24 15:20:00|425.5|424.3|425|423.8|425.5|424.3|424.8|423.5|62
1608823500000|2020-12-24 15:25:00|424.8|423.5|424.5|423.3|425|423.8|424.5|423.3|126
1608823800000|2020-12-24 15:30:00|424.8|423.5|424.5|423.3|424.8|423.5|424.3|423|122
1608824100000|2020-12-24 15:35:00|424.3|423|423.3|421.8|424.5|423|423|421.8|151
1608824400000|2020-12-24 15:40:00|423|421.5|422.5|421|423.3|422|422.5|421|38
1608824700000|2020-12-24 15:45:00|422.3|421.3|422.3|421|422.5|421.3|422|420.8|106
1608825000000|2020-12-24 15:50:00|422.5|421.3|423.3|422|423.3|422|422.3|421|108
1608825300000|2020-12-24 15:55:00|423|421.8|424|422.8|424|422.8|422.8|421.5|67
1608825600000|2020-12-24 16:00:00|424.3|423|423.3|422|424.3|423|423.3|422|59
1608825900000|2020-12-24 16:05:00|423.5|422.3|424|422.5|424.3|423|423|421.8|33
1608826200000|2020-12-24 16:10:00|423.8|422.3|424|422.8|424|422.8|423.5|422.3|77
1608826500000|2020-12-24 16:15:00|424.3|423|423.5|422.3|424.3|423|423.5|422.3|37
1608826800000|2020-12-24 16:20:00|423.8|422.5|424.3|422.8|424.3|423|423.5|422|95
1608827100000|2020-12-24 16:25:00|424.5|423|424|422.8|424.8|423.5|424|422.8|229
1608827400000|2020-12-24 16:30:00|424.3|423|424.3|422.8|424.5|423|423.8|422.5|56
1608827700000|2020-12-24 16:35:00|424|423|424|422.8|424.3|423|424|422.5|49
1608828000000|2020-12-24 16:40:00|424.3|423|424.3|423|424.3|423|423.8|422.5|34
1608828300000|2020-12-24 16:45:00|424|422.8|424.3|423|424.3|423|424|422.8|23
1608828600000|2020-12-24 16:50:00|424.5|422.8|425|423.5|425|423.8|424.3|422.8|33
1608828900000|2020-12-24 16:55:00|424.8|423.3|424.5|423.3|424.8|423.5|424.3|423|25
1608829200000|2020-12-24 17:00:00|424.8|423.5|424.5|423|424.8|423.5|424.3|423|7
1608829500000|2020-12-24 17:05:00|424.3|423.3|425|423.5|425.3|423.8|424.3|423|14
1608829800000|2020-12-24 17:10:00|425.3|423.8|425|423.8|425.3|423.8|424.8|423.5|6
1608830100000|2020-12-24 17:15:00|424.8|423.5|425.3|424|425.5|424.3|424.8|423.5|3
1608830400000|2020-12-24 17:20:00|425.5|423.8|425.5|424|425.5|424.3|425|423.8|1
1608830700000|2020-12-24 17:25:00|425.3|424.3|425.5|424.3|425.5|424.3|425|423.8|28
1608831000000|2020-12-24 17:30:00|425.3|424|425.3|423.8|425.5|424.3|425|423.8|11
1608831300000|2020-12-24 17:35:00|425|423.5|424.8|423.5|425.3|423.8|424.8|423.5|33
1608831600000|2020-12-24 17:40:00|425|423.8|424.5|423|425|423.8|424.5|423|31
1608831900000|2020-12-24 17:45:00|424.8|423.3|425|423.5|425|423.8|424.8|423.3|31
1608832200000|2020-12-24 17:50:00|425.3|423.8|425.3|423.8|425.3|424|425|423.5|48
1608832500000|2020-12-24 17:55:00|425.5|424|426|424.5|426|424.5|425.3|423.8|47
1608832800000|2020-12-24 18:00:00|425.8|424.3|426|424.8|426.3|425|425.8|424.3|18
1608833100000|2020-12-24 18:05:00|426.3|424.5|426|424.8|426.3|424.8|425.5|424.3|4
1608833400000|2020-12-24 18:10:00|426.3|424.5|426.5|425|426.8|425.3|425.8|424.5|7
1608833700000|2020-12-24 18:15:00|426.8|425.3|426|424.5|426.8|425.3|426|424.5|2
1608834000000|2020-12-24 18:20:00|425.8|424.3|426.3|424.8|426.3|424.8|425.8|424.3|10
1608834300000|2020-12-24 18:25:00|426|424.5|426|424.5|426.3|424.8|425|423.5|625
1608834600000|2020-12-24 18:30:00|426.3|424.8|425.8|424.5|426.3|425|425.8|424.3|29
1608834900000|2020-12-24 18:35:00|426|424.8|426.5|425.3|426.8|425.3|426|424.8|14
1608835200000|2020-12-24 18:40:00|426.8|425.5|426.3|424.8|426.8|425.5|426.3|424.8|59
1608835500000|2020-12-24 18:45:00|426.5||426.3||426.5||426.3||0
1608835800000|2020-12-24 18:50:00|||||||||5
1608836100000|2020-12-24 18:55:00|426.8|425.3|426.5|425|426.8|425.3|426.5|425|0
1609120800000|2020-12-28 02:00:00|425.5|424.3|425.8|424.5|426|424.8|425.5|424|16
1609121100000|2020-12-28 02:05:00|426|424.8|425.8|424.3|426|424.8|425.8|424.3|0
1609121400000|2020-12-28 02:10:00|425.5|424|425.5|424|425.5|424.3|425.3|424|0
1609121700000|2020-12-28 02:15:00|425.3|424.3|425.3|424|425.5|424.3|425.3|423.8|1
1609122000000|2020-12-28 02:20:00|425.5|424.3|425.3|424|425.5|424.3|425.3|424|0
1609122300000|2020-12-28 02:25:00|425|423.8|425|423.8|425.3|424|425|423.8|1
1609122600000|2020-12-28 02:30:00|425.3|424|424.8|423.5|425.3|424|424.8|423.5|1
1609122900000|2020-12-28 02:35:00|424.5|423.3|424.5|423.3|424.5|423.3|424.3|423|6
1609123200000|2020-12-28 02:40:00|424.8|423.5|425.3|424|425.3|424|424.5|423.3|2
1609123500000|2020-12-28 02:45:00|425|423.8|425.5|424.3|425.5|424.3|425|423.8|0
1609123800000|2020-12-28 02:50:00|425.8|424.5|425.8|424.3|425.8|424.5|425.5|424.3|5
1609124100000|2020-12-28 02:55:00|425.5|424|425.5|424|425.5|424.3|425.3|424|25
1609124400000|2020-12-28 03:00:00|425.3|424.3|425.3|424|425.5|424.3|425|423.8|0
1609124700000|2020-12-28 03:05:00|425.5|424.3|425.5|424|425.5|424.3|425.3|424|1
1609125000000|2020-12-28 03:10:00|425.3|423.8|425|423.8|425.5|424|425|423.8|1
1609125300000|2020-12-28 03:15:00|424.8|423.5|425|423.8|425|423.8|424.8|423.5|2
1609125600000|2020-12-28 03:20:00|424.8|423.5|425.3|424|425.3|424|424.8|423.5|1
1609125900000|2020-12-28 03:25:00|425.5|424.3|425.5|424|425.5|424.3|425.3|424|2
1609126200000|2020-12-28 03:30:00|425.3|423.8|425.3|424|425.3|424|425.3|423.8|1
1609126500000|2020-12-28 03:35:00|425.5|424.3|425.5|424.3|425.5|424.3|425.5|424|1
1609126800000|2020-12-28 03:40:00|425.3|424|425.5|424.3|425.5|424.3|425.3|424|0
1609127100000|2020-12-28 03:45:00||424||424||424.3||424|1
1609127400000|2020-12-28 03:50:00|425.3||425.5||425.5||425.3||0
1609127700000|2020-12-28 03:55:00|425.8|424.3|425.5|424|425.8|424.3|425.5|424|3
1609128000000|2020-12-28 04:00:00||424.3||424||424.3||424|0
1609128300000|2020-12-28 04:05:00|425.3|424.3|425.3|424|425.3|424.3|425.3|424|0
1609128900000|2020-12-28 04:15:00|425.5|423.8|425.3|423.8|425.5|424|425.3|423.8|0
1609129200000|2020-12-28 04:20:00|425|423.5|425|423.8|425.3|423.8|425|423.5|0
1609129500000|2020-12-28 04:25:00|425.3|424|425.5|424.3|425.5|424.3|425.3|424|0
1609129800000|2020-12-28 04:30:00||424||424.3||424.3||424|0
1609130100000|2020-12-28 04:35:00||424||424.3||424.3||424|0
1609130400000|2020-12-28 04:40:00|||||||||1
1609130700000|2020-12-28 04:45:00|425.8|424.5|425.8|424.5|425.8|424.5|425.8|424.5|134
1609131000000|2020-12-28 04:50:00|||||||||2
1609131600000|2020-12-28 05:00:00|425.5|424.3|425.8|424.3|425.8|424.5|425.5|424.3|2
1609131900000|2020-12-28 05:05:00||424.5||424.5||424.5||424.3|0
1609132200000|2020-12-28 05:10:00|426|424.8|426|424.5|426|424.8|426|424.5|1
1609132500000|2020-12-28 05:15:00|425.8|424.8|426|424.8|426|424.8|425.8|424.5|0
1609132800000|2020-12-28 05:20:00|425.8|424.5|426|424.5|426|424.8|425.8|424.5|1
1609133100000|2020-12-28 05:25:00|425.8|424.8|426|424.8|426|424.8|425.8|424.5|1
1609133400000|2020-12-28 05:30:00|425.8|424.5|426|424.5|426|424.5|425.8|424.5|1
1609133700000|2020-12-28 05:35:00|425.8|424.8|425.3|424|426|424.8|425.3|423.8|11
1609134000000|2020-12-28 05:40:00|425|423.8|425|423.5|425.3|424|424.8|423.5|4
1609134300000|2020-12-28 05:45:00|424.8|423.8|425|423.5|425|423.8|424.8|423.5|3
1609134600000|2020-12-28 05:50:00|424.8||424.8||425||424.8||3
1609134900000|2020-12-28 05:55:00|424.5|423.3|424.8|423.5|424.8|423.5|424.5|423.3|4
1609135200000|2020-12-28 06:00:00|424.5|423.3|423.8|422.5|424.5|423.5|423.8|422.5|11
1609135500000|2020-12-28 06:05:00|424|422.8|423.3|422|424|422.8|423.3|422|4
1609135800000|2020-12-28 06:10:00|423.5|421.8|423.3|422|423.8|422.5|423.3|421.8|16
1609136100000|2020-12-28 06:15:00|423|421.8|423.3|422|423.5|422.3|423|421.8|49
1609136400000|2020-12-28 06:20:00|423|421.8|423.5|422.3|423.5|422.3|423|421.8|32
1609136700000|2020-12-28 06:25:00|423.8|422.5|423.8|422.5|424|422.5|423.8|422.3|17
1609137000000|2020-12-28 06:30:00|423.5|422.3|423.5|422.3|423.8|422.3|423|421.8|32
1609137300000|2020-12-28 06:35:00|423.3|422|424.5|423|424.5|423|423.3|422|9
1609137600000|2020-12-28 06:40:00|424.8|423.3|424.8|423.3|424.8|423.5|424.5|423.3|91
1609137900000|2020-12-28 06:45:00|424.5|423|424.5|423|424.8|423.3|424.3|423|10
1609138200000|2020-12-28 06:50:00|424.3|423.3|424.3|423|424.5|423.3|424.3|423|9
1609138500000|2020-12-28 06:55:00|424|422.8|424|422.8|424.3|423|424|422.8|1070
1609138800000|2020-12-28 07:00:00|423.8|422.5|424.3|423|424.3|423|423.8|422.5|20
1609139100000|2020-12-28 07:05:00|424.5|422.8|425|423.8|425|423.8|424.5|422.8|140
1609139400000|2020-12-28 07:10:00|425.3|424|425.3|424|425.3|424|425|423.8|116
1609139700000|2020-12-28 07:15:00|425.5|424.3|425.8|424.5|425.8|424.5|425.5|424.3|42
1609140000000|2020-12-28 07:20:00|426|424.8|426|424.8|426.3|425|425.8|424.5|25
1609140300000|2020-12-28 07:25:00|426.3|425|425.8|424.5|426.3|425|425.8|424.5|42
1609140600000|2020-12-28 07:30:00|425.5|424.3|425.3|424|425.8|424.5|425.3|424|31
1609140900000|2020-12-28 07:35:00|425.5|423.8|425.5|424|425.5|424.3|425|423.8|30
1609141200000|2020-12-28 07:40:00|425.3|424.3|426|424.8|426|424.8|425.3|424|31
1609141500000|2020-12-28 07:45:00|425.8|424.5|425.8|424.5|426|424.8|425.8|424.3|4
1609141800000|2020-12-28 07:50:00|425.5|424.3|426|424.8|426.3|425|425.5|424.3|129
1609142100000|2020-12-28 07:55:00|426.3|425|426.8|425.5|427|425.8|426|424.5|23
1609142400000|2020-12-28 08:00:00|427|425.8|427|425.8|427.5|426|426.8|425.3|111
1609142700000|2020-12-28 08:05:00|427.3|426|427.5|426.3|427.5|426.3|426.5|425.3|64
1609143000000|2020-12-28 08:10:00|427.8|426.5|427.5|426.3|428|426.5|427.3|426|18
1609143300000|2020-12-28 08:15:00|427.8|426.5|427.5|426.3|428|426.8|427.5|426.3|47
1609143600000|2020-12-28 08:20:00|427.8|426.5|427.8|426.3|428|426.5|427|425.8|43
1609143900000|2020-12-28 08:25:00|427.5|426.5|426.5|425.3|427.8|426.5|426.5|425.3|135
1609144200000|2020-12-28 08:30:00|426.8|425.5|427.8|426.5|428|426.8|426.3|424.8|409
1609144500000|2020-12-28 08:35:00|428|426.8|427.8|426.5|428|426.8|427.5|426|174
1609144800000|2020-12-28 08:40:00|428|426.8|428.3|427|428.3|427|428|426.5|151
1609145100000|2020-12-28 08:45:00|428.5|427.3|429.3|428|429.3|428|428.3|427|129
1609145400000|2020-12-28 08:50:00|429|427.8|428.8|427.5|429|428|428.8|427.3|143
1609145700000|2020-12-28 08:55:00|429|427.8|428.8|427.5|429.3|428|428.8|427.5|125
1609146000000|2020-12-28 09:00:00|429|427.8|428.8|427.5|429|427.8|428.5|427.3|158
1609146300000|2020-12-28 09:05:00|428.5|427.3|428.5|427.3|429|427.5|428.5|427.3|13
1609146600000|2020-12-28 09:10:00|428.8|427.5|429.5|428|429.8|428.5|428.5|427.3|126
1609146900000|2020-12-28 09:15:00|429.3|428.3|429.3|428|429.8|428.5|429.3|428|96
1609147200000|2020-12-28 09:20:00|429.5|428.3|429.3|428|429.5|428.3|429|427.8|19
1609147500000|2020-12-28 09:25:00|429.5|428.3|430.5|429|430.5|429|429.3|428.3|49
1609147800000|2020-12-28 09:30:00|430.3|429.3|430.8|429.5|430.8|429.5|430|428.8|271
1609148100000|2020-12-28 09:35:00|431|429.8|431|429.5|431.3|430|430.8|429.5|126
1609148400000|2020-12-28 09:40:00|430.8|429.8|431.8|430.5|431.8|430.5|430.8|429.5|368
1609148700000|2020-12-28 09:45:00|431.5|430.3|431.8|430.5|432|430.8|431.3|430|242
1609149000000|2020-12-28 09:50:00|432|430.8|431.8|430.5|432|430.8|431.8|430.3|108
1609149300000|2020-12-28 09:55:00|432|430.8|431.3|429.8|432|430.8|431|429.8|92
1609149600000|2020-12-28 10:00:00|431.5|430|431.5|430.3|431.8|430.5|431|429.8|71
1609149900000|2020-12-28 10:05:00|431.8|430.5|432|430.5|432|430.8|431.8|430.5|81
1609150200000|2020-12-28 10:10:00|431.8|430.8|431|429.8|431.8|430.8|430.8|429.5|55
1609150500000|2020-12-28 10:15:00|431.3|430|430.8|429.5|431.3|430|430.8|429.5|140
1609150800000|2020-12-28 10:20:00|431|429.3|430.5|429.3|431|429.5|430.5|429.3|33
1609151100000|2020-12-28 10:25:00|430.3|429|429.8|428.5|430.5|429.3|429.8|428.5|88
1609151400000|2020-12-28 10:30:00|430|428.8|430|428.8|430|428.8|429.8|428.5|83
1609151700000|2020-12-28 10:35:00|429.8|428.5|429.8|428.5|430|428.8|429.8|428.3|96
1609152000000|2020-12-28 10:40:00|430|428.3|430.3|429|430.3|429|430|428.3|55
1609152300000|2020-12-28 10:45:00|430|428.8|430.3|429|430.3|429|430|428.8|60
1609152600000|2020-12-28 10:50:00|430|428.8|430.3|428.8|430.3|429|430|428.8|67
1609152900000|2020-12-28 10:55:00|430|428.5|429.5|428.3|430.3|428.5|429.5|428.3|83
1609153200000|2020-12-28 11:00:00|429.8|428.5|429.8|428.3|429.8|428.5|429.3|428|39
1609153500000|2020-12-28 11:05:00|429.5|428.5|429.3|428|430|428.8|429|427.8|96
1609153800000|2020-12-28 11:10:00|429.5|428.3|429.3|428|429.5|428.3|429.3|428|83
1609154100000|2020-12-28 11:15:00|429.5|427.8|428.8|427.5|429.5|427.8|428.5|427.3|74
1609154400000|2020-12-28 11:20:00|429|427.8|429|427.8|429|427.8|428.5|427.3|21
1609154700000|2020-12-28 11:25:00|428.8|427.5|430|428.8|430|428.8|428.8|427.5|171
1609155000000|2020-12-28 11:30:00|429.8|428.5|429.5|428.3|430|428.8|429.5|428.3|52
1609155300000|2020-12-28 11:35:00|429.8|428.5|429.5|428|430|428.8|429.5|428|42
1609155600000|2020-12-28 11:40:00|429.3|428.3|429.8|428.5|429.8|428.5|429.3|428|18
1609155900000|2020-12-28 11:45:00|430|428.8|430|428.8|430.3|429|429.8|428.5|45
1609156200000|2020-12-28 11:50:00|430.3|429|430|428.8|430.3|429|430|428.8|33
1609156500000|2020-12-28 11:55:00|430.3|429|430.3|429|430.5|429.3|430|428.8|82
1609156800000|2020-12-28 12:00:00|430|428.8|430.3|429|430.3|429|429.8|428.5|68
1609157100000|2020-12-28 12:05:00|430|428.8|430.3|429|430.3|429|430|428.5|12
1609157400000|2020-12-28 12:10:00|430.5|429.3|430.3|428.8|430.5|429.3|430|428.5|54
1609157700000|2020-12-28 12:15:00|430|429|430|428.8|430.3|429|430|428.5|13
1609158000000|2020-12-28 12:20:00|429.8|428.5|430|428.5|430|428.8|429.8|428.5|32
1609158300000|2020-12-28 12:25:00|429.8|428.8|430|428.8|430|428.8|429.8|428.5|27
1609158600000|2020-12-28 12:30:00|430.3|429|430|428.8|430.5|429|429.8|428.5|82
1609158900000|2020-12-28 12:35:00|430.3|429|430|428.8|430.5|429.3|430|428.8|67
1609159200000|2020-12-28 12:40:00|430.3|429|430.5|429.3|430.5|429.3|430|428.8|128
1609159500000|2020-12-28 12:45:00|430.8|429.5|430.8|429.3|430.8|429.5|430.5|429.3|56
1609159800000|2020-12-28 12:50:00|430.5|429.5|430.5|429.3|430.8|429.5|430.5|429.3|6
1609160100000|2020-12-28 12:55:00|430.8|429.5|430.8|429.3|430.8|429.5|430.3|429|51
1609160400000|2020-12-28 13:00:00|430.5|429|431|429.8|431|429.8|430|428.8|104
1609160700000|2020-12-28 13:05:00|430.8|429.5|430.8|429.3|431|429.8|430.8|429.3|5
1609161000000|2020-12-28 13:10:00|430.5|429.5|430.3|429|430.8|429.5|430.3|429|217
1609161300000|2020-12-28 13:15:00|430.5|428.8|429.5|428.3|430.5|428.8|429.5|428.3|123
1609161600000|2020-12-28 13:20:00|429.3|428|428.8|427.5|429.8|428.3|428.8|427.5|67
1609161900000|2020-12-28 13:25:00|429|427.3|428.3|427|429|427.3|428|426.8|79
1609162200000|2020-12-28 13:30:00|428.5|426.8|428|426.8|428.5|427.3|427.8|426.5|47
1609162500000|2020-12-28 13:35:00|427.8|426.5|428|426.5|428|426.8|427.8|426.5|66
1609162800000|2020-12-28 13:40:00|427.8|426.8|428|426.8|428.3|427|427.5|426.3|104
1609163100000|2020-12-28 13:45:00|427.8|426.5|427|425.5|428|426.8|426.8|425.5|33
1609163400000|2020-12-28 13:50:00|426.8|425.8|428|426.8|428|426.8|426.8|425.5|194
1609163700000|2020-12-28 13:55:00|427.8|426.5|427.5|426.3|427.8|426.5|427.3|426|338
1609164000000|2020-12-28 14:00:00|427.3|426|427.8|426.5|428.5|427.3|427.3|426|759
1609164300000|2020-12-28 14:05:00|427.5|426.3|426.5|425.3|427.5|426.3|426.5|425.3|511
1609164600000|2020-12-28 14:10:00|426.8|425.5|425.8|424.5|427|425.8|425.5|424.3|286
1609164900000|2020-12-28 14:15:00|425.5|424.3|426.5|425.3|426.8|425.5|425.5|424.3|102
1609165200000|2020-12-28 14:20:00|426.3|425|426.3|425|426.5|425|425.8|424.5|60
1609165500000|2020-12-28 14:25:00|426.5|425.3|426.8|425.5|427|425.8|426.5|425.3|61
1609165800000|2020-12-28 14:30:00|426.5|425.3|426|424.8|427|425.8|425.8|424.3|63
1609166100000|2020-12-28 14:35:00|425.8|424.5|426|424.8|426|424.8|425.5|424|100
1609166400000|2020-12-28 14:40:00|425.8|424.5|426|424.8|426.3|425|425.8|424.3|55
1609166700000|2020-12-28 14:45:00|426.3|425|427.8|426.5|427.8|426.5|426|424.8|132
1609167000000|2020-12-28 14:50:00|427.5|426.3|428.3|427|428.3|427|427.3|426|22
1609167300000|2020-12-28 14:55:00|428|426.8|428.5|427.3|428.5|427.3|427.8|426.5|539
1609167600000|2020-12-28 15:00:00|428.3|427|428|426.8|428.8|427.5|427.8|426.5|98
1609167900000|2020-12-28 15:05:00|427.8|426.5|427.3|426|427.8|426.8|427|425.8|37
1609168200000|2020-12-28 15:10:00|427.5|425.8|428|426.8|428.3|427|427|425.8|320
1609168500000|2020-12-28 15:15:00|428.3|426.5|427|425.8|428.3|426.8|427|425.8|59
1609168800000|2020-12-28 15:20:00|427.3|426|427.8|426.5|427.8|426.5|426.8|425.5|46
1609169100000|2020-12-28 15:25:00|428|426.8|427.5|426|428|426.8|427|425.8|139
1609169400000|2020-12-28 15:30:00|427.3|426.3|427.3|425.8|427.8|426.5|427|425.5|53
1609169700000|2020-12-28 15:35:00|427|426|426.8|425.5|427.3|426|426.5|425.3|192
1609170000000|2020-12-28 15:40:00|426.5|425.3|427|425.5|427|425.8|426.3|425|130
1609170300000|2020-12-28 15:45:00|426.8|425.8|427.3|426|427.3|426|426.8|425.5|85
1609170600000|2020-12-28 15:50:00|427.5|426.3|427.3|425.8|427.8|426.5|427.3|425.8|123
1609170900000|2020-12-28 15:55:00|427|426|426.8|425.5|427.3|426|426|424.8|126
1609171200000|2020-12-28 16:00:00|426.5|425.3|427|425.8|427|425.8|426.3|425|206
1609171500000|2020-12-28 16:05:00|426.8|425.5|427|425.8|427|425.8|426.8|425.5|170
1609171800000|2020-12-28 16:10:00|427.3|426|427.5|426.3|427.8|426.5|427|425.8|157
1609172100000|2020-12-28 16:15:00|427.8|426.5|427|425.8|427.8|426.5|426.8|425.5|118
1609172400000|2020-12-28 16:20:00|427.3|426|426.5|425.3|427.3|426|426.5|425.3|116
1609172700000|2020-12-28 16:25:00|426.8|425.5|427.5|426.3|427.8|426.5|426.3|425|400
1609173000000|2020-12-28 16:30:00|427.3|426|428|426.8|428|426.8|427.3|426|179
1609173300000|2020-12-28 16:35:00|427.8|426.5|428|426.8|428.3|426.8|427.8|426.5|75
1609173600000|2020-12-28 16:40:00|428.3|427|428.5|427.3|428.5|427.3|428|426.8|51
1609173900000|2020-12-28 16:45:00|428.8|427.5|428.5|427.3|428.8|427.5|428.3|427|105
1609174200000|2020-12-28 16:50:00|428.3|427|428|426.8|428.5|427.3|427.8|426.5|74
1609174500000|2020-12-28 16:55:00|428.3|427|428.3|427|428.3|427|428|426.8|39
1609174800000|2020-12-28 17:00:00|428|426.8|428|426.8|428.3|427|428|426.8|98
1609175100000|2020-12-28 17:05:00|427.8|426.5|428|426.8|428|426.8|427.8|426.5|60
1609175400000|2020-12-28 17:10:00|427.8|426.5|427.8|426.5|428|426.8|427.5|426.3|108
1609175700000|2020-12-28 17:15:00|427.5|426.3|428.3|427|428.5|427.3|427.5|426.3|131
1609176000000|2020-12-28 17:20:00|428.5|427.3|428.8|427.5|428.8|427.5|428.3|427|31
1609176300000|2020-12-28 17:25:00|428.5|427.3|429|427.8|429|427.8|428.5|427.3|62
1609176600000|2020-12-28 17:30:00|429.3|428|429.3|428|429.3|428|429|427.8|62
1609176900000|2020-12-28 17:35:00|429.5|428.3|428.5|427.3|429.5|428.3|428.5|427.3|11
1609177200000|2020-12-28 17:40:00|428.8|427.5|428.8|427.3|428.8|427.5|428.3|427|30
1609177500000|2020-12-28 17:45:00|428.5|427.5|428.3|427|428.8|427.5|428|426.8|15
1609177800000|2020-12-28 17:50:00|428|426.8|428.3|427|428.3|427|428|426.5|24
1609178100000|2020-12-28 17:55:00|428|426.8|428|426.8|428.3|426.8|428|426.8|13
1609178400000|2020-12-28 18:00:00|427.8|426.5|427.5|426.3|427.8|426.8|427.5|426.3|15
1609178700000|2020-12-28 18:05:00|427.3|426|427|425.8|427.5|426|426.8|425.3|65
1609179000000|2020-12-28 18:10:00|426.8|425.5|426.3|425|427|425.5|426.3|425|29
1609179300000|2020-12-28 18:15:00|426.5|425.3|426|424.8|426.5|425.3|426|424.8|32
1609179600000|2020-12-28 18:20:00|425.8|424.5|426|424.8|426.3|424.8|425.8|424.5|29
1609179900000|2020-12-28 18:25:00|425.8|424.5|425.8|424.5|425.8|424.8|425.8|424.5|117
1609180200000|2020-12-28 18:30:00|425.5|424.3|425.3|424|425.8|424.5|425.3|424|170
1609180500000|2020-12-28 18:35:00|425.5|424.3|425.8|424.5|425.8|424.5|425.3|424|15
1609180800000|2020-12-28 18:40:00|425.5|424.3|425|423.8|425.5|424.3|424.8|423.5|110
1609181100000|2020-12-28 18:45:00|424.8|423.5|424.5|423.3|424.8|423.5|424.5|423.3|26
1609181400000|2020-12-28 18:50:00|424.8|423.5|424.8|423.5|425.3|423.8|424.5|423.3|54
1609181700000|2020-12-28 18:55:00|425|423.3|424.5|423.3|425|423.5|424.5|423.3|48
1609182000000|2020-12-28 19:00:00|424.3|423|424|422.8|424.5|423.3|423.8|422.5|54
1609182300000|2020-12-28 19:05:00|423.8|422.5|423.5|422.3|424|422.8|423.3|422|87
1609182600000|2020-12-28 19:10:00|423.3|422|423.5|422.3|423.8|422.5|423|421.8|20
1609182900000|2020-12-28 19:15:00|423.3|422|424.3|423|424.5|423.3|423.3|422|250
1609183200000|2020-12-28 19:20:00|424.5|423.3|424.5|423.3|424.8|423.5|424|422.8|102
1609183500000|2020-12-28 19:25:00|424.3|423|423.8|422.5|424.5|423.3|423|421.8|225
1609183800000|2020-12-28 19:30:00|424|422.8|424|422.8|424.5|423.3|423.5|422.3|116
1609184100000|2020-12-28 19:35:00|424.3|423|424.5|423.3|424.5|423.3|424|422.8|62
1609184400000|2020-12-28 19:40:00|424.3|423|424.3|423|424.3|423.3|424|422.8|66
1609184700000|2020-12-28 19:45:00|424|422.8|423.8|422.5|424|423|423.8|422.5|39
1609185000000|2020-12-28 19:50:00|423.5|422.3|423.8|422.3|423.8|422.5|423.5|422.3|6
1609185300000|2020-12-28 19:55:00|423.5|422.5|423.8|422.5|423.8|422.5|423.5|422.3|20
1609185600000|2020-12-28 20:00:00|423.5|422.3|423.5|422.3|423.8|422.5|423.3|422|16
1609185900000|2020-12-28 20:05:00|423.3|422|423.5|422.3|423.8|422.5|423.3|422|40
1609186200000|2020-12-28 20:10:00|||||||||2
1609186500000|2020-12-28 20:15:00|||||||||1
1609186800000|2020-12-28 20:20:00|423.8|422.5|423.8|422.5|423.8|422.5|423.5|422.3|20
1609187100000|2020-12-28 20:25:00|423.5|422.3|423.5|422|423.5|422.3|423.3|422|39
1609187400000|2020-12-28 20:30:00|423.3|422.3|423.3|422|423.5|422.3|423.3|422|2
1609187700000|2020-12-28 20:35:00|423.5|422.3|423.5|422.3|423.5|422.3|423.3|422|16
1609188000000|2020-12-28 20:40:00|423.8|422.5|424.3|423|424.3|423|423.5|422.5|35
1609188300000|2020-12-28 20:45:00|424|422.8|424|422.8|424|422.8|424|422.8|18
1609188600000|2020-12-28 20:50:00|423.8|422.5|423.8|422.5|423.8|422.5|423.8|422.5|5
1609188900000|2020-12-28 20:55:00|424|422.8|424|422.5|424|422.8|423.8|422.5|12
1609189200000|2020-12-28 21:00:00|423.8|422.8|424|422.8|424.3|423|423.8|422.8|19
1609189500000|2020-12-28 21:05:00|424.3|422.5|424|422.5|424.3|422.8|424|422.5|11
1609189800000|2020-12-28 21:10:00|423.8|422.8|424|422.8|424|422.8|423.8|422.8|5
1609190100000|2020-12-28 21:15:00||422.5||422.8||422.8||422.5|7
1609190400000|2020-12-28 21:20:00|||||||||6
1609190700000|2020-12-28 21:25:00|423.8|422.5|424|422.8|424|422.8|423.8|422.5|9
1609191000000|2020-12-28 21:30:00|424.3|423|424.3|423|424.3|423|424|423|0
1609191300000|2020-12-28 21:35:00|424|422.8|424|422.8|424|423|424|422.8|1
1609191600000|2020-12-28 21:40:00|424.3|423|424|422.8|424.3|423|424|422.8|13
1609191900000|2020-12-28 21:45:00|424.3|423|424|422.8|424.3|423|423.8|422.5|43
1609192200000|2020-12-28 21:50:00|424.3|423|424.5|423.3|424.5|423.3|424.3|422.8|28
1609192500000|2020-12-28 21:55:00|424.8|423.5|424.8|423.3|425|423.5|424.5|423|26
1609192800000|2020-12-28 22:00:00||422.3||422.8||422.8||422.3|20
1609193100000|2020-12-28 22:05:00|425.3|423|425.3|423|425.3|423|425.3|423|0
1609193400000|2020-12-28 22:10:00|424.5||425.3||425.3||424.5||0
1609194300000|2020-12-28 22:25:00|425.8||425.8||425.8||425.8||0
1609207200000|2020-12-29 02:00:00|426.5|425|426|424.8|426.5|425|426|424.5|0
1609207500000|2020-12-29 02:05:00|426.3|425|426.3|425|426.3|425|426.3|425|71
1609207800000|2020-12-29 02:10:00|426.5|425.3|426.5|425.3|426.5|425.3|426.3|425|1
1609208100000|2020-12-29 02:15:00|426.8|425.5|426.8|425.3|426.8|425.5|426.5|425.3|8
1609208400000|2020-12-29 02:20:00|426.5|425.5|426|424.8|426.5|425.5|426|424.8|0
1609208700000|2020-12-29 02:25:00|426.3|424.5|426|424.8|426.3|424.8|425.8|424.5|7
1609209000000|2020-12-29 02:30:00|426.3|425|425.8|424.5|426.3|425|425.8|424.5|6
1609209300000|2020-12-29 02:35:00|426|424.8|426|424.8|426|424.8|425.8|424.5|9
1609209600000|2020-12-29 02:40:00|426.3|424.5|425.8|424.5|426.3|424.5|425.8|424.5|0
1609209900000|2020-12-29 02:45:00|426|424.8|425.8|424.5|426|424.8|425.8|424.5|0
1609210200000|2020-12-29 02:50:00|426||425.8||426||425.8||83
1609210500000|2020-12-29 02:55:00|426|424.3|425|423.8|426|424.3|425|423.5|131
1609210800000|2020-12-29 03:00:00|425.3|423.5|424.8|423.5|425.3|424|424.8|423.5|19
1609211100000|2020-12-29 03:05:00|425|423.3|424.8|423.5|425.3|424|424.8|423.3|81
1609211400000|2020-12-29 03:10:00|424.5|423.3|424.3|423|424.8|423.5|424.3|423|5
1609211700000|2020-12-29 03:15:00|424.5|423.3|424.5|423.3|424.5|423.3|424.3|423|6
1609212000000|2020-12-29 03:20:00|424.8|423.5|424.5|423.3|424.8|423.5|424.5|423.3|7
1609212300000|2020-12-29 03:25:00|424.3|423|424.8|423.3|424.8|423.5|424.3|423|22
1609212600000|2020-12-29 03:30:00|425|423.5|425|423.5|425|423.5|425|423.3|3
1609212900000|2020-12-29 03:35:00|424.8|423.3|424.8|423.3|425|423.5|424.8|423.3|5
1609213200000|2020-12-29 03:40:00|425|423.5|425|423.5|425|423.5|425|423.3|7
1609213500000|2020-12-29 03:45:00||423.8||423.8||423.8||423.5|0
1609213800000|2020-12-29 03:50:00||423.5||423.5||423.8||423.5|2
1609214100000|2020-12-29 03:55:00|424.8|423.8|425|423.8|425.3|423.8|424.8|423.8|55
1609214400000|2020-12-29 04:00:00|425.3|423.5|425.3|423.8|425.3|423.8|425.3|423.5|2
1609214700000|2020-12-29 04:05:00|425|424|425.3|423.8|425.3|424|425|423.8|3
1609215000000|2020-12-29 04:10:00|425|424|425.3|424|425.5|424|425|424|0
1609215300000|2020-12-29 04:15:00|425|423.8|425.3|423.8|425.3|424|425|423.8|1
1609215600000|2020-12-29 04:20:00|425|424|425.3|423.8|425.3|424|425|423.8|0
1609215900000|2020-12-29 04:25:00|425||425||425||425||0
1609216200000|2020-12-29 04:30:00|424.8|423.5|425|423.5|425|423.8|424.8|423.5|2
1609216500000|2020-12-29 04:35:00|425.3|423.8|425.3|424|425.3|424|425|423.8|0
1609217400000|2020-12-29 04:50:00|425.5|424.3|425.5|424.3|425.5|424.3|425.5|424.3|0
1609217700000|2020-12-29 04:55:00|425.3|424|425.5|424|425.5|424.3|425.3|424|3
1609218000000|2020-12-29 05:00:00|425.3|424.3|425.3|424|425.5|424.3|425.3|424|0
1609218300000|2020-12-29 05:05:00|||||||||1
1609218600000|2020-12-29 05:10:00|425.5|424.3|425.5|424.3|425.5|424.3|425.5|424.3|1
1609218900000|2020-12-29 05:15:00|425.3|424|425.3|424|425.3|424.3|425.3|424|0
1609219200000|2020-12-29 05:20:00|425.5|424.3|425.5|424.3|425.5|424.3|425.3|424|1
1609219500000|2020-12-29 05:25:00|425.8|424.5|426.3|424.8|426.3|424.8|425.8|424.5|12
1609219800000|2020-12-29 05:30:00|426|425|425.8|424.5|426.3|425|425.8|424.5|0
1609220100000|2020-12-29 05:35:00|426|424.8|425.5|424.3|426|424.8|425.5|424.3|13
1609220400000|2020-12-29 05:40:00|425.8|424.5|426.3|424.8|426.3|424.8|425.5|424.3|2
1609220700000|2020-12-29 05:45:00|426|425|425.8|424.5|426.3|425|425.8|424.5|1
1609221000000|2020-12-29 05:50:00|426|424.8|426|424.8|426|424.8|425.8|424.5|2
1609221300000|2020-12-29 05:55:00|425.8|424.5|425.8|424.5|426|424.5|425.8|424.5|1
1609221600000|2020-12-29 06:00:00|426|424.8|426.3|424.8|426.3|425|426|424.5|30
1609221900000|2020-12-29 06:05:00|426|425|426.5|425.3|426.5|425.3|426|424.8|2
1609222200000|2020-12-29 06:10:00|426.3|425|426.3|425|426.5|425.3|426.3|425|1
1609222500000|2020-12-29 06:15:00|426|424.8|426|424.8|426|424.8|426|424.8|8
1609222800000|2020-12-29 06:20:00|||||||||1
1609223100000|2020-12-29 06:25:00|425.8|424.5|425.8|424.5|426|424.5|425.8|424.5|1
1609223400000|2020-12-29 06:30:00|425.5|424.3|425.3|424|425.8|424.5|425.3|424|1
1609223700000|2020-12-29 06:35:00|425|423.8|424.5|423.3|425|423.8|424|422.8|42
1609224000000|2020-12-29 06:40:00|424.8|423|424.8|423.3|424.8|423.5|424.3|423|6
1609224300000|2020-12-29 06:45:00|425|423.5|424.8|423.5|425|423.8|424.8|423.3|14
1609224600000|2020-12-29 06:50:00|425|423.3|424.8|423.5|425|423.5|424.8|423.3|0
1609224900000|2020-12-29 06:55:00|425|423.8|425|423.8|425|423.8|424.8|423.5|2
1609225200000|2020-12-29 07:00:00|424.8|423.5|425|423.8|425|423.8|424.8|423.5|69
1609225500000|2020-12-29 07:05:00|425.3|424|425.8|424.5|425.8|424.5|425.3|424|378
1609225800000|2020-12-29 07:10:00|426|424.8|426.3|425|426.3|425|426|424.8|154
1609226100000|2020-12-29 07:15:00|426.5|425.3|426.5|425.3|427|425.8|426.3|425|296
1609226400000|2020-12-29 07:20:00|426.3|425|426.3|425|426.5|425.3|426.3|425|6
1609226700000|2020-12-29 07:25:00|426|424.8|426.5|425.3|426.5|425.3|426|424.8|65
1609227000000|2020-12-29 07:30:00|426.8|425.5|426.8|425.5|427|425.8|426.5|425.3|74
1609227300000|2020-12-29 07:35:00|427|425.8|427|425.5|427|425.8|426.8|425.3|144
1609227600000|2020-12-29 07:40:00|426.8|425.3|426.8|425.5|427|425.8|426.8|425.3|120
1609227900000|2020-12-29 07:45:00|426.5|425.3|426.8|425.5|427|425.8|426.5|425.3|170
1609228200000|2020-12-29 07:50:00|427|425.3|426.8|425.5|427|425.8|426.8|425.3|77
1609228500000|2020-12-29 07:55:00|427|425.8|426.8|425.5|427|425.8|426.8|425.5|64
1609228800000|2020-12-29 08:00:00|427|425.8|428|426.8|428|426.8|427|425.8|263
1609229100000|2020-12-29 08:05:00|428.3|427|428.5|427.3|428.5|427.3|428|426.8|340
1609229400000|2020-12-29 08:10:00|428.8|427.5|428.5|427.3|429|427.8|428|426.8|229
1609229700000|2020-12-29 08:15:00|428.3|427|428.5|427|428.8|427.5|428.3|427|71
1609230000000|2020-12-29 08:20:00|428.3|427.3|428.3|427|428.5|427.3|428|426.8|196
1609230300000|2020-12-29 08:25:00|428.5|427.3|427.8|426.5|428.5|427.3|427.5|426.3|569
1609230600000|2020-12-29 08:30:00|427.5|426.3|427.8|426.5|428.3|427|427|425.8|424
1609230900000|2020-12-29 08:35:00|428|426.3|428.3|426.8|428.5|427.3|427.8|426.3|114
1609231200000|2020-12-29 08:40:00|428|427|427.8|426.5|428.3|427|427.8|426.5|206
1609231500000|2020-12-29 08:45:00|427.5|426.3|427.3|426|427.8|426.5|426.8|425.5|59
1609231800000|2020-12-29 08:50:00|427|425.8|426.3|425|427|425.8|426.3|425|159
1609232100000|2020-12-29 08:55:00|426.5|425.3|425.8|424.5|426.5|425.3|425.8|424.5|193
1609232400000|2020-12-29 09:00:00|426|424.8|426.3|425|426.5|425.3|425.5|424|63
1609232700000|2020-12-29 09:05:00|426.5|425.3|428|426.8|428|426.8|426.5|425.3|86
1609233000000|2020-12-29 09:10:00|428.3|426.5|427.8|426.5|428.3|427|427.8|426.5|82
1609233300000|2020-12-29 09:15:00|428|426.8|427.5|426.3|428.3|427|427.5|426.3|182
1609233600000|2020-12-29 09:20:00|427.8|426.5|427.5|426.3|427.8|426.5|427.3|426|223
1609233900000|2020-12-29 09:25:00|427.3|426|427.8|426.5|427.8|426.5|427.3|426|73
1609234200000|2020-12-29 09:30:00|427.5|426.3|427.3|425.8|427.8|426.5|427|425.8|62
1609234500000|2020-12-29 09:35:00|427|425.5|427.8|426.5|427.8|426.5|426.8|425.5|67
1609234800000|2020-12-29 09:40:00|428|426.8|428|426.8|428|426.8|427.8|426.5|82
1609235100000|2020-12-29 09:45:00|428.3|427|428|426.8|428.3|427|427.8|426.5|303
1609235400000|2020-12-29 09:50:00|428.3|427|428|426.8|428.5|427.3|428|426.8|81
1609235700000|2020-12-29 09:55:00|428.3|427|428.5|427.3|428.5|427.3|428|427|64
1609236000000|2020-12-29 10:00:00|428.8|427.5|429.3|428|429.3|428|428.8|427.5|73
1609236300000|2020-12-29 10:05:00|429|427.8|429.3|428|429.3|428|428.5|427.3|179
1609236600000|2020-12-29 10:10:00|429|427.8|428.8|427.5|429.3|428|428.8|427.5|215
1609236900000|2020-12-29 10:15:00|429|427.8|429|427.8|429.3|428|428.8|427.5|105
1609237200000|2020-12-29 10:20:00|428.8|427.5|429.3|428|429.3|428|428.8|427.5|94
1609237500000|2020-12-29 10:25:00|429|427.8|429|427.8|429.3|428|428.8|427.5|154
1609237800000|2020-12-29 10:30:00|429.3|428|429.8|428.5|429.8|428.5|429|427.8|106
1609238100000|2020-12-29 10:35:00|430|428.3|429.5|428.3|430|428.8|429.3|428|89
1609238400000|2020-12-29 10:40:00|429.3|428|429.5|428.3|429.5|428.3|429.3|428|92
1609238700000|2020-12-29 10:45:00|429.3|428|429|427.8|429.5|428.3|429|427.8|107
1609239000000|2020-12-29 10:50:00|429.3|428|429.5|428.3|429.5|428.3|429|428|58
1609239300000|2020-12-29 10:55:00|429.8|428|429.8|428.5|429.8|428.5|429.3|428|81
1609239600000|2020-12-29 11:00:00|430|428.8|429.8|428.5|430|428.8|429.3|428|147
1609239900000|2020-12-29 11:05:00|429.5|428.3|429.3|428|429.8|428.5|429|427.8|74
1609240200000|2020-12-29 11:10:00|429|427.8|428.8|427.5|429.3|428|428.8|427.5|120
1609240500000|2020-12-29 11:15:00|429|427.8|429|427.8|429.3|428|428.8|427.5|9
1609240800000|2020-12-29 11:20:00|429.3|427.5|429|427.8|429.3|427.8|428.8|427.5|36
1609241100000|2020-12-29 11:25:00|429.3|428|429|427.8|429.3|428|428.8|427.5|10
1609241400000|2020-12-29 11:30:00|429.3|427.5|429.3|428|429.3|428|428.8|427.5|10
1609241700000|2020-12-29 11:35:00|429.5|428.3|429.3|428|429.5|428.3|429.3|427.8|196
1609242000000|2020-12-29 11:40:00|429.5|427.8|429.5|428|429.5|428.3|429.3|427.8|24
1609242300000|2020-12-29 11:45:00|429.3|428.3|429.5|428.3|429.8|428.5|429.3|427.8|205
1609242600000|2020-12-29 11:50:00|429.3|428|429|427.8|429.5|428|428.8|427.5|56
1609242900000|2020-12-29 11:55:00|428.8|427.5|429.3|428|429.3|428|428.8|427.5|40
1609243200000|2020-12-29 12:00:00|429|427.8|429|427.8|429|428|428.8|427.5|38
1609243500000|2020-12-29 12:05:00|428.8|427.5|428.3|427|429|427.8|428.3|427|95
1609243800000|2020-12-29 12:10:00|428.5|426.8|428|426.8|428.5|427|427.8|426.5|41
1609244100000|2020-12-29 12:15:00|427.8|426.5|427.8|426.5|428|426.8|427.5|426.3|83
1609244400000|2020-12-29 12:20:00|428|426.3|427.8|426.3|428|426.5|427.5|426.3|178
1609244700000|2020-12-29 12:25:00|427.5|426.5|428.3|427|428.5|427.3|427.5|426.3|57
1609245000000|2020-12-29 12:30:00|428.5|427.3|428.8|427.5|428.8|427.5|428.5|427|99
1609245300000|2020-12-29 12:35:00|428.5|427.3|428.3|427|428.8|427.5|428.3|427|107
1609245600000|2020-12-29 12:40:00|428.5|427.3|428.3|427|428.5|427.3|428|426.8|32
1609245900000|2020-12-29 12:45:00|428|426.8|428.3|427|428.5|427|428|426.8|33
1609246200000|2020-12-29 12:50:00|428|426.8|428.3|427|428.3|427|428|426.8|96
1609246500000|2020-12-29 12:55:00|428.5|427.3|428.5|427.3|428.8|427.5|428.5|427.3|166
1609246800000|2020-12-29 13:00:00|428.8|427.5|428.8|427.5|429|427.8|428.5|427.3|318
1609247100000|2020-12-29 13:05:00|429|427.8|428.3|427|429|427.8|428.3|427|66
1609247400000|2020-12-29 13:10:00|428.5|427.3|427.8|426.5|428.5|427.3|427.5|426.3|202
1609247700000|2020-12-29 13:15:00|428|426.8|428.3|427|428.5|427.3|428|426.8|158
1609248000000|2020-12-29 13:20:00|428.5|427.3|428.5|427.3|428.8|427.5|428.3|427|77
1609248300000|2020-12-29 13:25:00|428.3|427|428.5|427.3|428.5|427.3|428.3|427|46
1609248600000|2020-12-29 13:30:00|428.3|427|428|426.8|428.5|427.3|428|426.8|78
1609248900000|2020-12-29 13:35:00|428.3|427|427.8|426.5|428.3|427|427.8|426.5|191
1609249200000|2020-12-29 13:40:00|428|426.3|427.3|426|428|426.8|427.3|426|169
1609249500000|2020-12-29 13:45:00|427.5|426.3|427.8|426.5|428|426.5|427.3|426|91
1609249800000|2020-12-29 13:50:00|428|426.8|428.5|427.3|428.5|427.3|428|426.5|156
1609250100000|2020-12-29 13:55:00|428.3|427|428.3|427|428.5|427.3|428.3|427|156
1609250400000|2020-12-29 14:00:00|428.5|427.3|428.3|427|428.8|427.5|428|426.8|250
1609250700000|2020-12-29 14:05:00|428.5|427.3|428.8|427.5|429|427.8|428.3|427|49
1609251000000|2020-12-29 14:10:00|429|427.8|428.8|427.5|429|427.8|428.5|427.3|1836
1609251300000|2020-12-29 14:15:00|429|427.8|428.8|427.5|429|427.8|428.3|427|335
1609251600000|2020-12-29 14:20:00|428.5|427.3|428.3|427|428.8|427.5|428.3|426.8|272
1609251900000|2020-12-29 14:25:00|428.5|427.3|428.3|426.8|428.8|427.5|428|426.8|76
1609252200000|2020-12-29 14:30:00|428|426.5|427|425.8|428|426.8|427|425.5|191
1609252500000|2020-12-29 14:35:00|427.3|426|427|425.8|427.3|426|426.5|425.3|198
1609252800000|2020-12-29 14:40:00|427.3|425.5|427|425.8|427.3|426|426.8|425.5|106
1609253100000|2020-12-29 14:45:00|426.8|425.5|428|426.8|428|426.8|426.8|425.5|260
1609253400000|2020-12-29 14:50:00|427.8|426.5|426.5|425|427.8|426.8|426.3|425|109
1609253700000|2020-12-29 14:55:00|426.3|424.8|426|424.8|426.5|425|425.3|424|472
1609254000000|2020-12-29 15:00:00|425.8|424.5|426.3|425|426.5|425.3|425.5|424|96
1609254300000|2020-12-29 15:05:00|426|424.8|426|424.8|426|424.8|425.8|424.3|91
1609254600000|2020-12-29 15:10:00|426.3|425|425.3|424|426.3|425|425.3|424|215
1609254900000|2020-12-29 15:15:00|425.5|424.3|426.3|425|426.3|425|424.8|423.5|480
1609255200000|2020-12-29 15:20:00|426.5|425.3|426.8|425.3|427|425.5|426.3|425|157
1609255500000|2020-12-29 15:25:00|426.5|425.5|426.5|425|427|425.8|426.3|425|108
1609255800000|2020-12-29 15:30:00|426.8|425.3|426.8|425.5|427|425.5|426|424.8|229
1609256100000|2020-12-29 15:35:00|426.5|425.3|426.5|425.3|426.8|425.5|426.3|425|176
1609256400000|2020-12-29 15:40:00|426.3|425|426.8|425.5|426.8|425.5|426.3|425|85
1609256700000|2020-12-29 15:45:00|426.5|425.3|426.5|425.3|427|425.8|426.5|425.3|384
1609257000000|2020-12-29 15:50:00|426.3|425|426.8|425.3|426.8|425.5|426.3|425|188
1609257300000|2020-12-29 15:55:00|426.5|425.5|426.5|425.3|427.3|426|426.5|425.3|1822
1609257600000|2020-12-29 16:00:00|426.8|425|426.3|425|426.8|425.3|426|424.8|133
1609257900000|2020-12-29 16:05:00|426.5|424.8|426.8|425.5|426.8|425.5|426.3|424.8|61
1609258200000|2020-12-29 16:10:00|427|425.8|426.5|425.3|427.5|426.3|426.5|425.3|612
1609258500000|2020-12-29 16:15:00|426.8|425.5|426|424.8|426.8|425.5|425.8|424.5|642
1609258800000|2020-12-29 16:20:00|425.8|424.5|425.3|424|426.5|425.3|425.3|424|942
1609259100000|2020-12-29 16:25:00|425|423.8|425|423.8|425.8|424.5|425|423.8|1805
1609259400000|2020-12-29 16:30:00|424.8|423.5|425.8|424.5|425.8|424.5|424.8|423.5|2739
1609259700000|2020-12-29 16:35:00|426|424.8|426.5|425.3|426.5|425.3|425.8|424.5|84
1609260000000|2020-12-29 16:40:00|426.8|425.5|426.8|425.3|427|425.8|426.5|425.3|160
1609260300000|2020-12-29 16:45:00|426.5|425.5|426.5|425.3|426.5|425.5|426.5|425.3|79
1609260600000|2020-12-29 16:50:00|426.8|425.5|426.5|425.3|426.8|425.5|426.5|425.3|68
1609260900000|2020-12-29 16:55:00|426.8|425.5|426.8|425.5|426.8|425.5|426.5|425.3|9
1609261200000|2020-12-29 17:00:00|426.5|425.3|426.5|425.3|426.8|425.5|426.3|425|69
1609261500000|2020-12-29 17:05:00|426.8|425.5|426.5|425.3|426.8|425.5|426.3|425|26
1609261800000|2020-12-29 17:10:00|426.3|425|426|424.8|426.5|425.3|426|424.8|68
1609262100000|2020-12-29 17:15:00|426.3|425|426|424.8|426.3|425|426|424.8|95
1609262400000|2020-12-29 17:20:00|425.8|424.5|425.8|424.5|426|424.8|425.5|424.3|112
1609262700000|2020-12-29 17:25:00|425.5|424.3|425.8|424.5|426|424.8|425.5|424.3|40
1609263000000|2020-12-29 17:30:00|426|424.8|425.5|424|426|424.8|425.3|424|98
1609263300000|2020-12-29 17:35:00|425.8|424.3|425.5|424|425.8|424.5|425.3|424|50
1609263600000|2020-12-29 17:40:00|425.3|424.3|425.5|424.3|425.8|424.5|425.3|424|51
1609263900000|2020-12-29 17:45:00|425.8|424.5|425.3|424|425.8|424.5|425.3|423.8|23
1609264200000|2020-12-29 17:50:00|425.5|424.3|425|423.8|425.5|424.3|425|423.8|26
1609264500000|2020-12-29 17:55:00|425.3|424|425.3|424|425.5|424.3|425|423.8|181
1609264800000|2020-12-29 18:00:00|425|423.8|425|423.8|425.3|424|424.8|423.5|98
1609265100000|2020-12-29 18:05:00|425.3|423.5|425.3|423.8|425.5|424.3|425|423.5|39
1609265400000|2020-12-29 18:10:00|425|424|425.5|424|425.5|424.3|425|423.8|338
1609265700000|2020-12-29 18:15:00|425.3|424.3|425.8|424.5|425.8|424.5|425.3|424.3|49
1609266000000|2020-12-29 18:20:00|425.5|424.3|425.5|424.3|425.5|424.3|425.5|424.3|17
1609266300000|2020-12-29 18:25:00|425.8|424.5|426|424.8|426|424.8|425.5|424.3|121
1609266600000|2020-12-29 18:30:00|425.8|424.5|426|424.8|426|424.8|425.8|424.5|46
1609266900000|2020-12-29 18:35:00|426.3|425|426.3|425|426.3|425|426|424.8|18
1609267200000|2020-12-29 18:40:00|426.5|425.3|426.3|425|426.5|425.3|426.3|425|23
1609267500000|2020-12-29 18:45:00|426.5|425.3|426|424.8|426.5|425.3|425.8|424.5|34
1609267800000|2020-12-29 18:50:00|425.8|424.5|426|424.5|426|424.8|425.8|424.3|177
1609268100000|2020-12-29 18:55:00|425.8|424.8|425.8|424.5|426|424.8|425.5|424.3|8
1609268400000|2020-12-29 19:00:00|426|424.8|425.3|424|426|424.8|425.3|424|69
1609268700000|2020-12-29 19:05:00|425.5|424.3|425|423.8|425.5|424.3|425|423.8|89
1609269000000|2020-12-29 19:10:00|425.3|424|425.3|424|425.5|424.3|425.3|424|32
1609269300000|2020-12-29 19:15:00|425.5|423.8|425|423.8|425.5|424|425|423.5|57
1609269600000|2020-12-29 19:20:00|424.8|423.5|425|423.5|425.5|424.3|424.8|423.3|115
1609269900000|2020-12-29 19:25:00|425.3|423.8|425.5|424.3|426.5|425|425|423.5|148
1609270200000|2020-12-29 19:30:00|425.3|424|425.3|424|425.5|424.3|425.3|424|237
1609270500000|2020-12-29 19:35:00|425|423.8|425|423.8|425|423.8|425|423.5|19
1609270800000|2020-12-29 19:40:00|425.3|424|425.3|424|425.3|424|425|423.8|29
1609271100000|2020-12-29 19:45:00|425.5|424.3|425.8|424.5|425.8|424.5|425.5|424|9
1609271400000|2020-12-29 19:50:00|426|424.3|425.8|424.5|426|424.5|425.8|424.3|8
1609271700000|2020-12-29 19:55:00|||||||||6
1609272000000|2020-12-29 20:00:00|||||||||11
1609272600000|2020-12-29 20:10:00|426|424.8|426.3|425|426.3|425|425.8|424.5|38
1609272900000|2020-12-29 20:15:00|426|424.8|426|424.8|426|425|426|424.5|16
1609273200000|2020-12-29 20:20:00||424.5||424.8||424.8||424.5|16
1609273500000|2020-12-29 20:25:00||424.5||424.8||424.8||424.5|4
1609273800000|2020-12-29 20:30:00||424.5||424.8||424.8||424.5|0
1609274100000|2020-12-29 20:35:00|425.8|424.5|426|424.5|426|424.8|425.8|424.5|0
1609274400000|2020-12-29 20:40:00|425.8|424.8|425.8|424.5|426|424.8|425.8|424.3|10
1609274700000|2020-12-29 20:45:00|||||||||2
1609275000000|2020-12-29 20:50:00|||||||||5
1609275300000|2020-12-29 20:55:00|425.5|424.3|425.5|424.3|425.5|424.3|425.5|424|48
1609275600000|2020-12-29 21:00:00|425.8|424.5|425.5|424.3|425.8|424.5|425.5|424.3|4
1609275900000|2020-12-29 21:05:00|425.3|424|425.3|424|425.3|424|425|423.8|63
1609276200000|2020-12-29 21:10:00|425.5|424.3|425.5|424.3|425.8|424.5|425.3|424|117
1609276500000|2020-12-29 21:15:00|425.8|424.5|425.8|424.3|425.8|424.5|425.5|424.3|7
1609276800000|2020-12-29 21:20:00|425.5|424.5|425.5|424.3|425.8|424.5|425.5|424.3|0
1609277100000|2020-12-29 21:25:00|425.3|424|425.5|424.3|425.5|424.3|425.3|424|41
1609277400000|2020-12-29 21:30:00|425.8|424.5|427.3|426|427.8|426.3|425.8|424.5|33
1609277700000|2020-12-29 21:35:00|427.5|426.3|427|425.8|427.5|426.3|427|425.8|14
1609278000000|2020-12-29 21:40:00|427.3|425.5|427|425.5|427.3|425.8|426.8|425.5|57
1609278300000|2020-12-29 21:45:00|426.8|425.3|426|424.8|426.8|425.5|425.8|424.5|37
1609278600000|2020-12-29 21:50:00|426.3|425|426.3|425|426.5|425.3|426.3|425|9
1609278900000|2020-12-29 21:55:00|426.5|425.3|426.8|425.3|426.8|425.3|426.3|425|15
1609279200000|2020-12-29 22:00:00||425||425||425||425|0
1609279500000|2020-12-29 22:05:00|426.5|425.3|426.5|425.3|426.5|425.3|426.5|425.3|0
1609279800000|2020-12-29 22:10:00|426.8|425|426.8|425|426.8|425|426.8|425|0
1609280700000|2020-12-29 22:25:00|426.5|425.3|426.5|425|426.8|425.3|426.5|425|0
1609281000000|2020-12-29 22:30:00|426.8||426.8||426.8||426.8||0
1609293600000|2020-12-30 02:00:00|427|425.5|427|425.8|427.3|425.8|427|425.5|3
1609293900000|2020-12-30 02:05:00|427.3|426|427.3|425.8|427.3|426|427|425.8|3
1609294200000|2020-12-30 02:10:00|427|426|427.3|426|427.3|426|427|425.8|1
1609294500000|2020-12-30 02:15:00|427|425.8|427.3|426|427.3|426|427|425.8|2
1609294800000|2020-12-30 02:20:00|427.5|426.3|427.3|425.8|427.5|426.3|427|425.8|0
1609295100000|2020-12-30 02:25:00|427|426|427.3|426|427.5|426|427|425.8|2
1609295400000|2020-12-30 02:30:00|427.5||427.3||427.5||427.3||0
1609295700000|2020-12-30 02:35:00|427|425.8|427|425.5|427|425.8|426.8|425.5|1
1609296000000|2020-12-30 02:40:00|427.3|425.8|427.3|426|427.3|426|427|425.5|2
1609296300000|2020-12-30 02:45:00|427.5|426.3|427.3|426|427.5|426.3|427.3|426|2
1609296600000|2020-12-30 02:50:00|427.5||427.5||427.5||427.3||1
1609296900000|2020-12-30 02:55:00|427.3||427.5||427.5||427.3||1
1609297200000|2020-12-30 03:00:00|427.3|426.3|427.5|426.3|427.5|426.3|427.3|426|0
1609297500000|2020-12-30 03:05:00|427.8|426.5|427.8|426.5|427.8|426.5|427.5|426.3|37
1609297800000|2020-12-30 03:10:00|427.5|426.3|427.5|426.3|427.8|426.5|427.5|426.3|2
1609298100000|2020-12-30 03:15:00|427.8|426.5|427.8|426.3|427.8|426.5|427.5|426.3|0
1609298400000|2020-12-30 03:20:00||426.5||426.5||426.5||426.3|1
1609298700000|2020-12-30 03:25:00|427.5|426.3|427.5|426.3|427.5|426.3|427.3|426|2
1609299000000|2020-12-30 03:30:00|427.3|426|427.5|426|427.5|426.3|427.3|426|2
1609299300000|2020-12-30 03:35:00|427.3|426.3|427.5|426|427.5|426.3|427.3|426|0
1609299600000|2020-12-30 03:40:00||426.3||426.3||426.3||426.3|1
1609299900000|2020-12-30 03:45:00|427.3|426|427.3|426|427.3|426.3|427.3|426|2
1609300200000|2020-12-30 03:50:00|||||||||1
1609300500000|2020-12-30 03:55:00|427.5|426.3|427.5|426.3|427.5|426.3|427.5|426.3|1
1609300800000|2020-12-30 04:00:00|||||||||1
1609301400000|2020-12-30 04:10:00|427.3|426|427.3|426|427.3|426|427.3|426|3
1609301700000|2020-12-30 04:15:00|427.5|426.3|427|425.8|427.5|426.3|427|425.8|14
1609302000000|2020-12-30 04:20:00|427.3|426|426.8|425.3|427.3|426|426.5|425|14
1609302300000|2020-12-30 04:25:00|426.5|425.5|426.8|425.5|426.8|425.5|426.5|425.3|2
1609302600000|2020-12-30 04:30:00|427|425.8|426.8|425.5|427|425.8|426.8|425.5|2
1609302900000|2020-12-30 04:35:00|426.5|425.3|426.5|425.3|426.5|425.3|426.3|425|3
1609303500000|2020-12-30 04:45:00|||||||||1
1609303800000|2020-12-30 04:50:00|||||||||30
1609304100000|2020-12-30 04:55:00|426.3|425|426.3|425|426.3|425|426.3|425|27
1609304400000|2020-12-30 05:00:00|426.5|425.3|426.5|425.3|426.5|425.3|426.5|425.3|24
1609304700000|2020-12-30 05:05:00|||||||||1
1609305000000|2020-12-30 05:10:00|426.8|425.5|426.8|425.5|426.8|425.5|426.8|425.5|7
1609305300000|2020-12-30 05:15:00|426.5|425.3|426.5|425.3|426.5|425.3|426.5|425.3|3
1609305600000|2020-12-30 05:20:00||425||425||425||425|1
1609305900000|2020-12-30 05:25:00|426.3|425.3|426.3|425|426.5|425.3|426.3|425|5
1609306200000|2020-12-30 05:30:00|426.5|425.3|426.8|425.5|427|425.8|426.5|425.3|63
1609306500000|2020-12-30 05:35:00|426.5|425.3|426.3|425|426.5|425.3|426.3|425|1
1609306800000|2020-12-30 05:40:00|426|424.8|426|424.8|426|424.8|426|424.8|23
1609307100000|2020-12-30 05:45:00|426.3|425|426.3|425|426.5|425|426.3|424.8|4
1609307400000|2020-12-30 05:50:00|426.5|425.3|426.5|425|426.5|425.3|426.3|425|3
1609307700000|2020-12-30 05:55:00|426.3|425.3|426.3|424.8|426.5|425.3|426|424.8|23
1609308000000|2020-12-30 06:00:00|426|424.5|425.8|424.3|426|424.8|425.5|424.3|11
1609308300000|2020-12-30 06:05:00|425.5|424.5|425.5|424.3|425.8|424.5|425.5|424.3|13
1609308600000|2020-12-30 06:10:00|425.3|424|425.5|424.3|425.8|424.3|425.3|424|5
1609308900000|2020-12-30 06:15:00|425.8|424.5|425.8|424.5|425.8|424.5|425.8|424.3|100
1609309200000|2020-12-30 06:20:00|426|424.8|426|424.5|426|424.8|425.8|424.5|10
1609309500000|2020-12-30 06:25:00|426.3|424.8|426|424.8|426.3|424.8|425.8|424.5|9
1609309800000|2020-12-30 06:30:00|426.3|425|426.3|424.8|426.3|425|426|424.8|3
1609310100000|2020-12-30 06:35:00|426|425|427|425.8|427|425.8|426|425|63
1609310400000|2020-12-30 06:40:00|427.3|425.5|427|425.8|427.3|425.8|426.8|425.5|8
1609310700000|2020-12-30 06:45:00|427.3|426|427|425.5|427.3|426|427|425.5|4
1609311000000|2020-12-30 06:50:00||425.8||425.8||425.8||425.5|248
1609311300000|2020-12-30 06:55:00|426.8|425.5|426.8|425.5|426.8|425.5|426.8|425.5|4
1609311600000|2020-12-30 07:00:00|426.5|425.3|427.5|426.3|427.5|426.3|426.5|425|37
1609311900000|2020-12-30 07:05:00|427.8|426.5|427.5|426.3|427.8|426.5|427.5|426.3|70
1609312200000|2020-12-30 07:10:00|427.8|426.5|428|426.5|428|426.8|427.5|426.3|12
1609312500000|2020-12-30 07:15:00|427.8|426.8|428.3|427|428.3|427|427.8|426.5|22
1609312800000|2020-12-30 07:20:00|428|426.8|427.8|426.5|428.3|427|427.8|426.5|21
1609313100000|2020-12-30 07:25:00|428|426.8|428|426.8|428|426.8|427.8|426.5|16
1609313400000|2020-12-30 07:30:00|428.3|426.5|428|426.8|428.5|427.3|428|426.5|58
1609313700000|2020-12-30 07:35:00|428.3|427|428.3|427|428.3|427|428|426.8|83
1609314000000|2020-12-30 07:40:00|428|426.8|428|426.8|428.3|427|427.8|426.5|97
1609314300000|2020-12-30 07:45:00|427.8|426.5|428|426.5|428|426.8|427.5|426.3|144
1609314600000|2020-12-30 07:50:00|427.8|426.3|427.5|426|427.8|426.5|427.5|426|24
1609314900000|2020-12-30 07:55:00|427.3|426.3|427.5|426.3|427.5|426.3|427.3|426|36
1609315200000|2020-12-30 08:00:00|427.8|426|427.8|426.5|427.8|426.5|427.5|426|91
1609315500000|2020-12-30 08:05:00|428|426.8|427.3|426|428|426.8|427.3|426|59
1609315800000|2020-12-30 08:10:00|427.5|426.3|427.3|426|427.8|426.5|427.3|426|127
1609316100000|2020-12-30 08:15:00|427|425.8|427.5|426.3|427.5|426.3|427|425.8|59
1609316400000|2020-12-30 08:20:00|427.3|426|427|425.8|427.5|426|426.5|425.3|66
1609316700000|2020-12-30 08:25:00|427.3|426|426.8|425.5|427.3|426|426.3|425|340
1609317000000|2020-12-30 08:30:00|427|425.3|428|426.8|428.3|427|427|425.3|650
1609317300000|2020-12-30 08:35:00|427.8|426.5|427.8|426.5|427.8|426.5|427.3|426|203
1609317600000|2020-12-30 08:40:00|427.5|426.3|428|426.8|428|426.8|427.5|426.3|31
1609317900000|2020-12-30 08:45:00|427.8|426.5|428|426.8|428|426.8|427.8|426.5|285
1609318200000|2020-12-30 08:50:00|428.3|427|427.8|426.5|428.3|427|427.8|426.5|130
1609318500000|2020-12-30 08:55:00|428|426.8|428|426.8|428.3|427|427.8|426.8|16
1609318800000|2020-12-30 09:00:00|427.8|426.5|427|425.8|428|426.8|427|425.8|131
1609319100000|2020-12-30 09:05:00|426.8|425.5|428|426.8|428|426.8|426.8|425.5|29
1609319400000|2020-12-30 09:10:00|428.3|427|428|426.8|428.5|427.3|428|426.8|167
1609319700000|2020-12-30 09:15:00|428.3|427|427.8|426.5|428.3|427|427.8|426.5|49
1609320000000|2020-12-30 09:20:00|428|426.3|427.3|426|428|426.3|427|425.8|54
1609320300000|2020-12-30 09:25:00|427|425.8|427.3|426|427.3|426|427|425.8|60
1609320600000|2020-12-30 09:30:00|427|425.8|427.5|426.3|427.5|426.3|427|425.8|218
1609320900000|2020-12-30 09:35:00|427.3|426|428|426.8|428|426.8|427.3|426|60
1609321200000|2020-12-30 09:40:00|427.8|426.5|427.8|426.5|428|426.5|427.8|426.5|86
1609321500000|2020-12-30 09:45:00|427.5|426.3|428|426.8|428|426.8|427.5|426.3|36
1609321800000|2020-12-30 09:50:00|428.3|427|428.3|427|429|427.8|428.3|427|138
1609322100000|2020-12-30 09:55:00|428.5|427.3|429.3|428|429.5|428|428.5|427.3|95
1609322400000|2020-12-30 10:00:00|429|427.8|429|427.5|429|428|428.8|427.5|82
1609322700000|2020-12-30 10:05:00|429.3|427.8|429.3|428|429.3|428|428.8|427.5|33
1609323000000|2020-12-30 10:10:00|429|427.8|428.3|427|429.3|428|428.3|427|210
1609323300000|2020-12-30 10:15:00|428|426.8|428.8|427.5|429|427.8|428|426.8|90
1609323600000|2020-12-30 10:20:00|429|427.8|429.3|428|429.3|428|428.8|427.5|76
1609323900000|2020-12-30 10:25:00|429|427.8|428.3|427|429|428|428.3|427|49
1609324200000|2020-12-30 10:30:00|428.5|427.3|428.5|427.3|428.5|427.3|428.3|427|60
1609324500000|2020-12-30 10:35:00|428.3|427|428.5|427|428.5|427.3|428.3|427|19
1609324800000|2020-12-30 10:40:00|428.3|427.3|428.5|427.3|428.8|427.5|428.3|427|134
1609325100000|2020-12-30 10:45:00|428.8|427.5|428.8|427.5|428.8|427.5|428.5|427.3|175
1609325400000|2020-12-30 10:50:00|428.5|427.3|428.8|427.5|428.8|427.5|428.3|427|165
1609325700000|2020-12-30 10:55:00|428.5|427.3|429|427.8|429|427.8|428.5|427.3|165
1609326000000|2020-12-30 11:00:00|429.3|428|429.3|428|429.5|428.3|429|427.8|266
1609326300000|2020-12-30 11:05:00|429.5|427.8|429.3|428|429.5|428.3|429.3|427.8|44
1609326600000|2020-12-30 11:10:00|429.5|428.3|429.8|428.5|429.8|428.5|429.5|428.3|31
1609326900000|2020-12-30 11:15:00|430|428.8|429.8|428.5|430|428.8|429.8|428.5|100
1609327200000|2020-12-30 11:20:00|429.5|428.3|429.5|428.3|429.8|428.5|429.5|428.3|81
1609327500000|2020-12-30 11:25:00|429.8|428.5|429|427.8|429.8|428.5|429|427.8|91
1609327800000|2020-12-30 11:30:00|429.3|428|429.8|428.5|429.8|428.5|429.3|428|62
1609328100000|2020-12-30 11:35:00|430|428.3|429.3|428|430|428.5|429.3|428|35
1609328400000|2020-12-30 11:40:00|429|427.8|429.3|428|429.3|428|429|427.8|112
1609328700000|2020-12-30 11:45:00|429.5|428.3|429.3|428|429.8|428.5|429.3|428|294
1609329000000|2020-12-30 11:50:00|429.5|428.3|429.5|428.3|429.8|428.5|429.3|428|25
1609329300000|2020-12-30 11:55:00|429.8|428.5|429.8|428.5|429.8|428.5|429.5|428|22
1609329600000|2020-12-30 12:00:00|429.5|428.3|429.8|428.3|429.8|428.5|429.5|428.3|57
1609329900000|2020-12-30 12:05:00|429.5|428.5|430|428.5|430|428.8|429.5|428.3|105
1609330200000|2020-12-30 12:10:00|429.8|428.8|429.5|428.3|429.8|428.8|429.5|428.3|98
1609330500000|2020-12-30 12:15:00|429.8|428.5|429.5|428.3|429.8|428.5|429.5|428.3|8
1609330800000|2020-12-30 12:20:00|429.8|428.5|429.8|428.5|429.8|428.5|429.5|428.3|110
1609331100000|2020-12-30 12:25:00|430|428.8|429.5|428.3|430|428.8|429.5|428.3|67
1609331400000|2020-12-30 12:30:00|429.8|428.5|429.3|428|429.8|428.5|429.3|428|42
1609331700000|2020-12-30 12:35:00|429|427.8|429|427.5|429|428|428.8|427.5|38
1609332000000|2020-12-30 12:40:00|428.8|427.8|429|427.5|429|427.8|428.8|427.5|22
1609332300000|2020-12-30 12:45:00|428.8|427.8|429.3|428|429.3|428|428.8|427.5|172
1609332600000|2020-12-30 12:50:00|429.5|428.3|429.3|428|429.5|428.3|429.3|428|10
1609332900000|2020-12-30 12:55:00|429.5|428.3|429|427.8|429.5|428.3|429|427.8|151
1609333200000|2020-12-30 13:00:00|429.3|428|429.3|428|429.3|428|429|427.8|39
1609333500000|2020-12-30 13:05:00|429|427.8|429|427.8|429.3|428|428.8|427.5|29
1609333800000|2020-12-30 13:10:00|429.3|428|429.3|427.8|429.3|428|429|427.8|29
1609334100000|2020-12-30 13:15:00|429.5|428|428.8|427.5|429.5|428.3|428.8|427.5|40
1609334400000|2020-12-30 13:20:00|429|427.8|428.5|427.3|429|427.8|428.5|427|78
1609334700000|2020-12-30 13:25:00|428.3|427|428|426.8|428.5|427.3|428|426.5|26
1609335000000|2020-12-30 13:30:00|427.8|426.5|427.5|426.3|428|426.8|427|425.8|212
1609335300000|2020-12-30 13:35:00|427.3|426|428|426.8|428|426.8|427.3|426|32
1609335600000|2020-12-30 13:40:00|427.8|426.5|427.8|426.5|428|426.8|427.5|426.3|33
1609335900000|2020-12-30 13:45:00|427.5|426.3|427.5|426.3|427.8|426.5|427.5|426|30
1609336200000|2020-12-30 13:50:00|427.8|426|427.5|426.3|427.8|426.5|427.5|426|21
1609336500000|2020-12-30 13:55:00|427.3|426|427.3|426|427.5|426.3|427.3|425.8|70
1609336800000|2020-12-30 14:00:00|427.5|426.3|426|424.5|427.5|426.3|425|423.8|392
1609337100000|2020-12-30 14:05:00|425.8|424.8|425.3|424|426|424.8|425|423.8|165
1609337400000|2020-12-30 14:10:00|425.5|423.8|425.5|424.3|425.8|424.5|425|423.8|237
1609337700000|2020-12-30 14:15:00|425.3|424|425|423.8|426|424.5|424.8|423.5|100
1609338000000|2020-12-30 14:20:00|424.8|423.5|425.5|424.3|425.8|424.3|424.8|423.5|119
1609338300000|2020-12-30 14:25:00|425.3|424|424.8|423.5|425.8|424.5|424.8|423.5|181
1609338600000|2020-12-30 14:30:00|424.5|423.3|426|424.8|426.3|425|424.5|423.3|228
1609338900000|2020-12-30 14:35:00|426.3|424.5|426.5|425.3|426.5|425.3|425.8|424.5|284
1609339200000|2020-12-30 14:40:00|426.8|425.5|426.8|425.5|427|425.8|426.5|425.3|83
1609339500000|2020-12-30 14:45:00|427|425.8|427.8|426.5|427.8|426.5|426.8|425.5|162
1609339800000|2020-12-30 14:50:00|427.5|426.3|428.8|427.5|428.8|427.5|427.5|426.3|181
1609340100000|2020-12-30 14:55:00|428.5|427.3|429.8|428.5|429.8|428.5|428.5|427.3|193
1609340400000|2020-12-30 15:00:00|429.5|428.3|429.8|428.5|430|428.8|429.3|428|176
1609340700000|2020-12-30 15:05:00|429.5|428.3|429.8|428.5|430|428.8|429.5|428.3|55
1609341000000|2020-12-30 15:10:00|430|428.8|429|427.8|430|428.8|429|427.8|83
1609341300000|2020-12-30 15:15:00|429.3|428|429.5|428.3|429.8|428.5|429.3|427.8|1149
1609341600000|2020-12-30 15:20:00|429.8|428.5|429.5|428.3|429.8|428.5|429|427.8|95
1609341900000|2020-12-30 15:25:00|429.3|428|429.8|428.3|430|428.5|428.8|427.5|197
1609342200000|2020-12-30 15:30:00|430|428.5|429.3|427.8|430|428.5|428.5|427|440
1609342500000|2020-12-30 15:35:00|429.5|428|428.8|427.5|429.5|428.3|428.8|427.3|152
1609342800000|2020-12-30 15:40:00|429|427.8|429.5|428.3|429.5|428.3|428.8|427.5|190
1609343100000|2020-12-30 15:45:00|429.3|428|431|429.8|431.8|430.5|429.3|428|298
1609343400000|2020-12-30 15:50:00|430.8|429.5|429.8|428.5|431.3|430|429.5|428.3|349
1609343700000|2020-12-30 15:55:00|429.5|428.3|428.8|427.5|429.8|428.5|428.8|427.3|200
1609344000000|2020-12-30 16:00:00|429|427.8|427.8|426.5|429.3|427.8|427.3|426|576
1609344300000|2020-12-30 16:05:00|428|426.3|427.3|426|428|426.8|427|425.8|2938
1609344600000|2020-12-30 16:10:00|427|425.8|426|424.8|427.3|426|425.8|424.5|281
1609344900000|2020-12-30 16:15:00|425.8|424.5|426|424.8|426.5|425|425.8|424.5|484
1609345200000|2020-12-30 16:20:00|425.8|424.5|426|424.8|426.3|425|425.5|424.3|395
1609345500000|2020-12-30 16:25:00|426.3|424.5|425.8|424.5|426.8|425.5|425.5|424.3|1694
1609345800000|2020-12-30 16:30:00|425.5|424.3|425.5|424.3|425.8|424.5|424.8|423.5|958
1609346100000|2020-12-30 16:35:00|425.8|424.5|425.3|424|426.3|425|425.3|424|468
1609346400000|2020-12-30 16:40:00|425.5|424.3|425.8|424.5|425.8|424.5|425.3|424|241
1609346700000|2020-12-30 16:45:00|426|424.8|424.8|423.5|426|424.8|424.8|423.5|116
1609347000000|2020-12-30 16:50:00|425|423.8|425|423.8|425.3|424|424.8|423.5|63
1609347300000|2020-12-30 16:55:00|425.3|424|425.3|424|425.3|424|424.8|423.5|51
1609347600000|2020-12-30 17:00:00|425|423.8|425|423.8|425.3|424|424.8|423.5|123
1609347900000|2020-12-30 17:05:00|424.8|423.5|424.3|423|424.8|423.5|424.3|423|240
1609348200000|2020-12-30 17:10:00|424|422.8|424.8|423.5|425|423.8|424|422.8|5944
1609348500000|2020-12-30 17:15:00|425|423.3|425.3|424|425.5|424.3|424.8|423.3|340
1609348800000|2020-12-30 17:20:00|425.5|424.3|424.8|423.5|425.5|424.3|424.8|423.5|499
1609349100000|2020-12-30 17:25:00|424.5|423.3|425.3|424|425.3|424|424.5|423.3|97
1609349400000|2020-12-30 17:30:00|425|423.8|424.8|423.5|425.3|424|424.8|423.5|113
1609349700000|2020-12-30 17:35:00|425|423.8|425|423.8|425.3|424|424.8|423.5|50
1609350000000|2020-12-30 17:40:00|424.8|423.5|424.8|423.5|424.8|423.8|424.5|423.3|47
1609350300000|2020-12-30 17:45:00|424.5|423.3|423.5|422.3|424.8|423.5|423.5|422.3|94
1609350600000|2020-12-30 17:50:00|423.8|422.5|424.3|423|424.3|423|423.5|422.3|23
1609350900000|2020-12-30 17:55:00|424|422.8|424.5|423.3|424.5|423.3|424|422.8|25
1609351200000|2020-12-30 18:00:00|424.8|423.5|425.3|424|425.5|424.3|424.8|423.5|284
1609351500000|2020-12-30 18:05:00|425|423.8|424.8|423.5|425.3|424|424.5|423.3|7
1609351800000|2020-12-30 18:10:00|425|423.8|425.3|424|425.5|424|424.8|423.8|154
1609352100000|2020-12-30 18:15:00|425.5|424.3|425.5|424|425.8|424.3|425.3|424|7
1609352400000|2020-12-30 18:20:00|425.3|424.3|425.8|424.3|425.8|424.5|425.3|424|6
1609352700000|2020-12-30 18:25:00|425.5|424.5|425.5|424.3|425.8|424.5|425.5|424|3
1609353000000|2020-12-30 18:30:00|425.3|424|425.5|424.3|425.5|424.3|425.3|424|15
1609353300000|2020-12-30 18:35:00|425.8|424.5|425.8|424.5|425.8|424.5|425.5|424.3|25
1609353600000|2020-12-30 18:40:00|426|424.8|426|424.8|426|424.8|426|424.5|139
1609353900000|2020-12-30 18:45:00|426.3|425|427|425.8|427|425.8|426.3|425|202
1609354200000|2020-12-30 18:50:00|426.8|425.5|426.5|425.3|427|425.8|426.5|425.3|161
1609354500000|2020-12-30 18:55:00|426.8|425.5|426.3|425|426.8|425.5|426.3|425|38
1609354800000|2020-12-30 19:00:00|426|424.8|427|425.8|427|425.8|426|424.8|26
1609355100000|2020-12-30 19:05:00|426.8|425.5|427.3|426|427.5|426.3|426.8|425.5|137
1609355400000|2020-12-30 19:10:00|427.5|426.3|427.3|426|427.8|426.5|427|425.8|45
1609355700000|2020-12-30 19:15:00|427.5|425.8|427|425.5|427.5|426|426.8|425.5|12
1609356000000|2020-12-30 19:20:00|427.3|425.8|427.5|426.3|427.5|426.3|426.8|425.3|22
1609356300000|2020-12-30 19:25:00|427.3|426|427.8|426.3|428.3|427|427.3|425.8|241
1609356600000|2020-12-30 19:30:00|427.5|426|426.5|425.3|427.8|426.3|426.5|425.3|69
1609356900000|2020-12-30 19:35:00|426.8|425.5|427|425.5|427|425.8|426.5|425.3|38
1609357200000|2020-12-30 19:40:00|426.8|425.8|427|425.5|427|425.8|426.8|425.5|13
1609357500000|2020-12-30 19:45:00|426.8|425.8|426.5|425.3|426.8|425.8|426.3|425|2
1609357800000|2020-12-30 19:50:00|426.3|425|426.5|425.3|426.8|425.5|426.3|425|50
1609358100000|2020-12-30 19:55:00|426.8|425.5|426.5|425.3|426.8|425.5|426.3|425|4
1609358400000|2020-12-30 20:00:00|426.3|425|426.5|425.3|426.5|425.3|426.3|425|24
1609358700000|2020-12-30 20:05:00|426.8|425|426.8|425.5|427|425.5|426.8|425|1
1609359000000|2020-12-30 20:10:00|427|425.8|426.5|425.3|427|425.8|426.5|425.3|12
1609359300000|2020-12-30 20:15:00|426.8|425.5|426.5|425.3|426.8|425.5|426.5|425.3|3
1609359600000|2020-12-30 20:20:00|426.8|425.5|426.5|425.3|426.8|425.5|426.5|425.3|4
1609359900000|2020-12-30 20:25:00|426.8|425.5|427|425.5|427|425.8|426.8|425.3|11
1609360200000|2020-12-30 20:30:00|426.8|425.8|426.8|425.5|427|425.8|426.8|425.5|0
1609360500000|2020-12-30 20:35:00|426.5|425.3|426.8|425.3|426.8|425.5|426.5|425.3|13
1609360800000|2020-12-30 20:40:00|426.5||426.5||426.5||426.5||0
1609361100000|2020-12-30 20:45:00|426.3|425|426.3|425|426.5|425.3|426.3|425|12
1609361400000|2020-12-30 20:50:00|426.5|425.3|426.3|425|426.5|425.3|426.3|425|18
1609361700000|2020-12-30 20:55:00|426|424.8|426|424.5|426.3|425|425.8|424.5|90
1609362000000|2020-12-30 21:00:00|425.8|424.8|426.8|425.3|426.8|425.3|425.8|424.5|44
1609362300000|2020-12-30 21:05:00|426.5|425.5|426.5|425.3|426.8|425.5|426.5|425.3|3
1609362600000|2020-12-30 21:10:00|426.8|425.5|426.8|425.3|426.8|425.5|426.5|425.3|2
1609362900000|2020-12-30 21:15:00|426.5||426.5||426.5||426.5||0
1609363500000|2020-12-30 21:25:00|426.8||426.5||426.8||426.5||2
1609363800000|2020-12-30 21:30:00|426.8|425.5|426.8|425.5|426.8|425.5|426.8|425.3|0
1609364400000|2020-12-30 21:40:00|426.5|425.3|426.8|425.5|426.8|425.5|426.5|425.3|3
1609364700000|2020-12-30 21:45:00|427|425.8|427.3|425.8|427.3|425.8|426.8|425.8|24
1609365000000|2020-12-30 21:50:00|427|426|427.3|426|427.3|426|427|425.8|12
1609365300000|2020-12-30 21:55:00|427|425.8|426.8|425.3|427.3|425.8|426.5|425.3|21
1609365600000|2020-12-30 22:00:00|427|424.3|427.3|424.5|427.3|424.5|427|424.3|2
1609366200000|2020-12-30 22:10:00|427.5|425|427.3|425|427.5|425|427.3|425|6
1609368000000|2020-12-30 22:40:00|427.5||427.5||427.5||427.5||0
1609380000000|2020-12-31 02:00:00|426.5|425.3|426.5|425.3|426.5|425.3|426.5|425.3|0
1609380300000|2020-12-31 02:05:00|426.3|425|427|425.5|427|425.5|426.3|425|3
1609380600000|2020-12-31 02:10:00|426.8||427||427||426.8||2
1609380900000|2020-12-31 02:15:00|426.8||426.8||427||426.8||2
1609381200000|2020-12-31 02:20:00|427|425.3|426.8|425.5|427|425.5|426.8|425.3|4
1609381500000|2020-12-31 02:25:00|427||427||427||426.8||15
1609381800000|2020-12-31 02:30:00|426.8|425.8|427|425.8|427|425.8|426.8|425.3|5
1609382100000|2020-12-31 02:35:00|427.3|425.5|427.3|426|427.5|426|427|425.5|7
1609382400000|2020-12-31 02:40:00|427|425.8|426.8|425.5|427|425.8|426.8|425.3|2
1609382700000|2020-12-31 02:45:00|426.5|425.3|426.3|425|426.5|425.3|426.3|425|2
1609383000000|2020-12-31 02:50:00|426|424.5|425.8|424.5|426|424.8|425.8|424.3|20
1609383300000|2020-12-31 02:55:00|426|424.8|426.3|424.8|426.3|424.8|426|424.8|0
1609383600000|2020-12-31 03:00:00|426.5|425|426.5|425|426.5|425.3|426.5|424.8|3
1609383900000|2020-12-31 03:05:00|426.8|425.3|426.5|425|426.8|425.3|426.5|425|0
1609384200000|2020-12-31 03:10:00|426.3|424.8|426.3|424.8|426.5|425|426.3|424.8|3
1609384500000|2020-12-31 03:15:00|426.5|425|426.8|425.3|426.8|425.3|426.5|425|1
1609384800000|2020-12-31 03:20:00|426.5||426.8||426.8||426.5||3
1609385100000|2020-12-31 03:25:00||425.5||425.5||425.5||425.3|45
1609385400000|2020-12-31 03:30:00|427|425.8|427|425.8|427.3|425.8|427|425.5|4
1609385700000|2020-12-31 03:35:00||425.5||425.8||425.8||425.5|3
1609386000000|2020-12-31 03:40:00|427.3|425.5|427|425.5|427.3|425.5|427|425.5|7
1609386300000|2020-12-31 03:45:00|427.3|425.8|427.3|426|427.3|426|427.3|425.8|3
1609386600000|2020-12-31 03:50:00|427.5|426.3|427.5|426|427.5|426.3|427.3|426|2
1609386900000|2020-12-31 03:55:00|427.8|426.3|427.3|426|427.8|426.3|427.3|426|3
1609387200000|2020-12-31 04:00:00|427|425.8|427|425.8|427|426|426.8|425.5|52
1609387500000|2020-12-31 04:05:00|426.8|425.5|427|425.5|427|425.8|426.8|425.5|0
1609387800000|2020-12-31 04:10:00|426.8|425.8|427.3|425.8|427.3|425.8|426.8|425.5|20
1609388100000|2020-12-31 04:15:00|427.5|426|427.8|426.3|427.8|426.5|427.5|426|7
1609388400000|2020-12-31 04:20:00|427.5|426|427.8|426.5|427.8|426.5|427.3|426|66
1609388700000|2020-12-31 04:25:00|427.5|426.3|427.3|426|427.8|426.5|427.3|426|153
1609389000000|2020-12-31 04:30:00|427|425.8|426.5|425.3|427.3|425.8|426.5|425.3|844
1609389300000|2020-12-31 04:35:00|426.8|425.5|426.8|425.3|426.8|425.5|426.5|425.3|6
1609389600000|2020-12-31 04:40:00|426.5|425.5|426.8|425.5|426.8|425.5|426.5|425.3|4
1609389900000|2020-12-31 04:45:00|427|425.8|427|425.8|427|425.8|427|425.8|1
1609390200000|2020-12-31 04:50:00|427.3|426|427.3|425.8|427.3|426|427.3|425.8|2
1609390500000|2020-12-31 04:55:00|427|426|427|425.5|427.3|426|427|425.5|0
1609390800000|2020-12-31 05:00:00|427.3|425.8|427.3|425.8|427.3|425.8|427|425.8|0
1609391100000|2020-12-31 05:05:00|427||427||427.3||427||0
1609391400000|2020-12-31 05:10:00|427.3|425.5|427.3|425.8|427.3|425.8|427|425.5|0
1609391700000|2020-12-31 05:15:00|427||427.3||427.3||427||0
1609392000000|2020-12-31 05:20:00|427||427||427||427||0
1609392300000|2020-12-31 05:25:00|426.8|425.5|427|425.5|427|425.8|426.8|425.5|43
1609392600000|2020-12-31 05:30:00|427.3|425.8|427|425.8|427.3|426|426.8|425.5|19
1609392900000|2020-12-31 05:35:00|426.8|425.5|426.8|425.5|426.8|425.5|426.8|425.5|0
1609393200000|2020-12-31 05:40:00|427|425.8|427|425.8|427|425.8|427|425.5|0
1609393500000|2020-12-31 05:45:00|427.3|426|427.3|425.8|427.3|426|427|425.8|12
1609393800000|2020-12-31 05:50:00|427|426|427.3|426|427.3|426|427|425.8|8
1609394100000|2020-12-31 05:55:00|427|425.8|427|425.5|427|425.8|427|425.5|8
1609394400000|2020-12-31 06:00:00|427.3|425.8|427.3|425.8|427.3|425.8|427|425.5|0
1609394700000|2020-12-31 06:05:00||426||425.8||426||425.8|1
1609395000000|2020-12-31 06:10:00|427|426|427|425.8|427.3|426|427|425.8|4
1609395300000|2020-12-31 06:15:00||425.5||425.5||425.8||425.5|3
1609395600000|2020-12-31 06:20:00|427.3|425.8|427.3|425.8|427.3|426|427|425.8|5
1609395900000|2020-12-31 06:25:00|427|426|427|425.8|427|426|427|425.8|3
1609396500000|2020-12-31 06:35:00|427.3|426|427.5|426.3|427.5|426.3|427.3|426|13
1609396800000|2020-12-31 06:40:00|427.8|426|426.8|425.5|427.8|426|426.8|425.3|234
1609397100000|2020-12-31 06:45:00|427|425.3|426.8|425.3|427|425.5|426.5|425.3|2
1609397400000|2020-12-31 06:50:00|427|425.5|427|425.5|427|425.5|427|425.3|2
1609397700000|2020-12-31 06:55:00|426.8||427||427||426.8||0
1609398000000|2020-12-31 07:00:00|426.8|425.8|427|425.8|427|425.8|426.8|425.5|3
1609398300000|2020-12-31 07:05:00|427.3|426|427.3|426|427.3|426|427|425.8|10
1609398600000|2020-12-31 07:10:00|427|425.8|426.8|425.5|427.3|426|426.8|425.5|0
1609398900000|2020-12-31 07:15:00|426.5|425.3|426.8|425.3|426.8|425.5|426.5|425.3|13
1609399200000|2020-12-31 07:20:00|426.5|425.5|426.5|425.3|426.8|425.5|426.5|425.3|49
1609399500000|2020-12-31 07:25:00|426.8|425.5|426.8|425.5|426.8|425.5|426.5|425.3|126
1609399800000|2020-12-31 07:30:00|426.5|425.3|426.5|425.3|426.8|425.3|426.5|425.3|872
1609400100000|2020-12-31 07:35:00|426.3|425|426.5|425.3|426.5|425.3|426|424.8|26
1609400400000|2020-12-31 07:40:00|426.3|425|426|424.8|426.5|425.3|426|424.8|12
1609400700000|2020-12-31 07:45:00|426.3|425|426.5|425.3|426.5|425.3|426.3|425|23
1609401000000|2020-12-31 07:50:00|426.3|425|426.8|425.5|426.8|425.5|426.3|425|46
1609401300000|2020-12-31 07:55:00|426.5|425.3|426.3|425|426.5|425.5|426.3|425|3
1609401600000|2020-12-31 08:00:00|426|424.8|427.3|426|427.5|426|425.5|424.3|195
1609401900000|2020-12-31 08:05:00|427|425.8|426.3|425|427|426|426|424.8|27
1609402200000|2020-12-31 08:10:00|426|424.8|425.5|424.3|426.3|424.8|425.5|424.3|167
1609402500000|2020-12-31 08:15:00|425.8|424.5|425.5|424.3|425.8|424.5|425.3|424|148
1609402800000|2020-12-31 08:20:00|425.3|424|426|424.5|426|424.8|425.3|424|138
1609403100000|2020-12-31 08:25:00|426.3|424.8|425.5|424.3|426.3|425|425.5|424|1839
1609403400000|2020-12-31 08:30:00|425.8|424|425.3|424|425.8|424.5|425.3|423.8|18
1609403700000|2020-12-31 08:35:00|425.5|423.8|425.5|424.3|425.8|424.3|425.3|423.8|38
1609404000000|2020-12-31 08:40:00|425.3|424|425.3|424|425.5|424.3|425.3|424|44
1609404300000|2020-12-31 08:45:00|425|423.8|425.3|424|425.3|424|425|423.8|19
1609404600000|2020-12-31 08:50:00|425.5|424.3|426|424.5|426|424.8|425.3|424|56
1609404900000|2020-12-31 08:55:00|425.8|424.3|425.8|424.5|425.8|424.5|425.3|424|85
1609405200000|2020-12-31 09:00:00|426|424.8|425|423.8|426|424.8|424.8|423.5|91
1609405500000|2020-12-31 09:05:00|425.3|423.5|425.5|424|425.5|424.3|424.8|423.5|120
1609405800000|2020-12-31 09:10:00|425.8|424.3|426|424.8|426|424.8|425.5|424.3|66
1609406100000|2020-12-31 09:15:00|426.3|425|425.8|424.5|426.3|425|425.8|424.5|18
1609406400000|2020-12-31 09:20:00|425.5|424.3|425.5|424.3|425.8|424.5|424.8|423.5|121
1609406700000|2020-12-31 09:25:00|425.8|424.5|426.5|425|426.5|425.3|425.5|424.5|31
1609407000000|2020-12-31 09:30:00|426.3|425.3|425.8|424.5|426.5|425.3|425.8|424.5|14
1609407300000|2020-12-31 09:35:00|426|424.8|426|424.8|426|424.8|425.8|424.5|24
1609407600000|2020-12-31 09:40:00|426.3|425|426|424.8|426.5|425|426|424.8|63
1609407900000|2020-12-31 09:45:00|426.3|425|426.8|425.5|426.8|425.5|426|424.8|33
1609408200000|2020-12-31 09:50:00|427|425.8|426.3|425|427|425.8|426.3|425|35
1609408500000|2020-12-31 09:55:00|426.5|425.3|426.5|425.3|426.5|425.3|426|424.8|85
1609408800000|2020-12-31 10:00:00|426.8|425.5|426.5|425.3|426.8|425.5|426.3|425|166
1609409100000|2020-12-31 10:05:00|426.8|425.5|425.8|424.5|426.8|425.5|425.5|424.3|524
1609409400000|2020-12-31 10:10:00|425.5|424.3|426.3|425|426.3|425|425.5|424.3|355
1609409700000|2020-12-31 10:15:00|426|424.8|426.3|425|426.5|425|426|424.8|227
1609410000000|2020-12-31 10:20:00|426.5|425.3|426|424.8|426.5|425.3|426|424.8|23
1609410300000|2020-12-31 10:25:00|426.3|425|426|424.8|426.3|425|425.8|424.5|108
1609410600000|2020-12-31 10:30:00|426.3|425|426|424.8|426.5|425.3|426|424.8|415
1609410900000|2020-12-31 10:35:00|425.8|424.5|425.3|424|426|424.8|425.3|424|75
1609411200000|2020-12-31 10:40:00|425|423.8|425.5|424.3|425.8|424.5|425|423.8|85
1609411500000|2020-12-31 10:45:00|425.3|424|425.3|424|425.5|424|425|423.8|28
1609411800000|2020-12-31 10:50:00|425.5|423.8|425|423.8|425.5|424|424.8|423.5|2788
1609412100000|2020-12-31 10:55:00|424.8|423.5|424.8|423.5|425|423.5|424.3|423|249
1609412400000|2020-12-31 11:00:00|424.5|423.3|424.5|423.3|424.8|423.5|424.5|423.3|38
1609412700000|2020-12-31 11:05:00|424.3|423|423.8|422.5|424.5|423.3|423.8|422.5|87
1609413000000|2020-12-31 11:10:00|423.5|422.3|423.8|422.5|423.8|422.5|423.5|422.3|137
1609413300000|2020-12-31 11:15:00|423.5|422.3|423.8|422.5|424|422.8|423.5|422.3|143
1609413600000|2020-12-31 11:20:00|423.5|422.3|423.5|422.3|424|422.8|423.5|422.3|41
1609413900000|2020-12-31 11:25:00|423.8|422.5|423.5|422.3|423.8|422.5|423.5|422.3|125
1609414200000|2020-12-31 11:30:00|423.8|422.5|423.5|422.3|423.8|422.5|423.5|422.3|43
1609414500000|2020-12-31 11:35:00|423.8|422.5|424|422.5|424|422.8|423.5|422.3|110
1609414800000|2020-12-31 11:40:00|423.8|422.8|423.8|422.5|424|422.8|423.8|422.5|71
1609415100000|2020-12-31 11:45:00|423.5|422.3|423.8|422.5|424|422.5|423.5|422.3|269
1609415400000|2020-12-31 11:50:00|423.5|422.3|423|421.8|423.8|422.5|423|421.8|124
1609415700000|2020-12-31 11:55:00|422.8|421.5|422.8|421.5|422.8|421.5|422.5|421.3|176
1609416000000|2020-12-31 12:00:00|423|421.8|422.5|421|423|421.8|422.3|421|155
1609416300000|2020-12-31 12:05:00|422.8|421.3|422.8|421.5|423|421.8|422.5|421.3|145
1609416600000|2020-12-31 12:10:00|423|421.8|422.8|421.5|423.3|422|422.8|421.5|187
1609416900000|2020-12-31 12:15:00|423|421.8|422.5|421.3|423|421.8|422.5|421.3|173
1609417200000|2020-12-31 12:20:00|422.8|421.5|422.8|421.5|423|421.8|422.5|421.3|499
1609417500000|2020-12-31 12:25:00|422.5|421.3|422|420.8|422.8|421.5|421|419.8|1904
1609417800000|2020-12-31 12:30:00|421.8|420.5|422.3|421|422.5|421|421.8|420.5|250
1609418100000|2020-12-31 12:35:00|422|420.8|422|420.8|422|421|422|420.8|90
1609418400000|2020-12-31 12:40:00|421.8|420.5|421.5|420.3|421.8|420.5|421.3|420|87
1609418700000|2020-12-31 12:45:00|421.8|420.5|421.8|420.5|421.8|420.5|421.5|420.3|235
1609419000000|2020-12-31 12:50:00|421.5|420.3|422|420.8|422|420.8|421.5|420.3|125
1609419300000|2020-12-31 12:55:00|422.3|421|422.3|421|422.3|421|422|420.8|60
1609419600000|2020-12-31 13:00:00|422.5|421.3|422|420.8|422.5|421.3|422|420.8|33
1609419900000|2020-12-31 13:05:00|421.8|420.5|422|420.8|422|420.8|421.5|420|47
1609420200000|2020-12-31 13:10:00|421.8|420.5|422.3|421|422.3|421|421.5|420.3|37
1609420500000|2020-12-31 13:15:00|422.5|420.8|422.3|420.8|422.5|421|422|420.8|49
1609420800000|2020-12-31 13:20:00|422|421|422.3|421|422.3|421|421.8|420.5|25
1609421100000|2020-12-31 13:25:00|422|420.8|422.5|421|422.5|421.3|422|420.8|70
1609421400000|2020-12-31 13:30:00|422.3|421.3|422.3|421|422.5|421.3|422.3|421|156
1609421700000|2020-12-31 13:35:00|422.5|421.3|422.3|421|422.5|421.3|422.3|421|176
1609422000000|2020-12-31 13:40:00|422|420.8|422.3|421|422.5|421.3|421.8|420.5|57
1609422300000|2020-12-31 13:45:00|422.5|421.3|422.5|421.3|422.8|421.3|422.3|421|47
1609422600000|2020-12-31 13:50:00|422.3|421|422.8|421.3|422.8|421.3|422.3|421|57
1609422900000|2020-12-31 13:55:00|423|421.5|422.5|421.3|423.3|422|422.3|421|14
1609423200000|2020-12-31 14:00:00|422.3|421|423.3|422|423.5|422.3|422|420.8|62
1609423500000|2020-12-31 14:05:00|423.5|422.3|422.8|421.5|423.5|422.3|422.5|421.3|94
1609423800000|2020-12-31 14:10:00|423|421.8|423|421.8|423|421.8|422.5|421.3|48
1609424100000|2020-12-31 14:15:00|422.8|421.5|423.3|422|423.5|422|422.5|421.3|72
1609424400000|2020-12-31 14:20:00|423|421.8|423.5|422|423.5|422.3|423|421.8|62
1609424700000|2020-12-31 14:25:00|423.3|422.3|423|421.8|423.5|422.3|423|421.8|85
1609425000000|2020-12-31 14:30:00|423.3|422|422.8|421.5|423.3|422|422.3|420.8|151
1609425300000|2020-12-31 14:35:00|422.5|421.3|423.5|422.3|423.5|422.3|422.5|421.3|160
1609425600000|2020-12-31 14:40:00|423.3|422|423.3|421.8|423.5|422.3|422.8|421.5|21
1609425900000|2020-12-31 14:45:00|423|422|422.8|421.5|423.3|422|422.8|421.5|32
1609426200000|2020-12-31 14:50:00|423|421.3|422.8|421.5|423|421.8|422.8|421.3|36
1609426500000|2020-12-31 14:55:00|423|421.3|422.5|421.3|423|421.5|422.5|421.3|69
1609426800000|2020-12-31 15:00:00|422.8|421.5|422.5|421.3|423|421.8|422.3|421|49
1609427100000|2020-12-31 15:05:00|422.8|421|422.5|421.3|422.8|421.5|422.3|420.8|123
1609427400000|2020-12-31 15:10:00|422.3|421|422.5|421|422.5|421.3|422.3|421|3
1609427700000|2020-12-31 15:15:00|422.3|420.8|422.3|420.8|422.3|421|421.5|420.3|73
1609428000000|2020-12-31 15:20:00|422|421|421.8|420.5|422.5|421.3|421.8|420.5|36
1609428300000|2020-12-31 15:25:00|422|420.8|421.5|420.3|422.3|421|421.5|420.3|13
1609428600000|2020-12-31 15:30:00|421.3|420|421.5|420.3|421.8|420.5|421.3|420|22
1609428900000|2020-12-31 15:35:00|421.8|420.5|421.5|420.3|421.8|420.5|421.3|420|96
1609429200000|2020-12-31 15:40:00|421.8|420.5|421.5|420.3|421.8|420.5|421.3|420|71
1609429500000|2020-12-31 15:45:00|421.8|420.5|421.3|420|421.8|420.5|421.3|419.8|10
1609429800000|2020-12-31 15:50:00|421.5|420.3|422.5|421.3|422.8|421.3|421.3|420|10
1609430100000|2020-12-31 15:55:00|422.8|421.5|423|421.8|423|421.8|422.5|421.3|31
1609430400000|2020-12-31 16:00:00|422.8|421.5|423.3|422|423.3|422|422.5|421|65
1609430700000|2020-12-31 16:05:00|423.5|422.3|423.3|422|423.5|422.3|423.3|421.8|74
1609431000000|2020-12-31 16:10:00|423|421.8|423.5|422.3|423.5|422.3|423|421.8|109
1609431300000|2020-12-31 16:15:00|423.3|422|423.5|422.3|423.5|422.3|423.3|422|43
1609431600000|2020-12-31 16:20:00|423.8|422|423.8|422.5|423.8|422.5|423.5|422|69
1609431900000|2020-12-31 16:25:00|424|422.8|423.8|422.5|424.3|423|423.5|422.3|21
1609432200000|2020-12-31 16:30:00|423.5|422.3|423.5|422.3|423.8|422.5|423.5|422|14
1609432500000|2020-12-31 16:35:00|423.8|422.5|423.5|422.3|423.8|422.5|423.3|422|11
1609432800000|2020-12-31 16:40:00|423.3|422|423.5|422.3|423.5|422.3|422.8|421.5|5
1609433100000|2020-12-31 16:45:00|423.8|422|423.5|422.3|423.8|422.3|423.5|422|0
1609433400000|2020-12-31 16:50:00|423.3|422|423.3|422|423.5|422.3|423|421.8|6
1609433700000|2020-12-31 16:55:00|423.5|422.3|423.3|422|423.5|422.3|423.3|421.8|111
1609434000000|2020-12-31 17:00:00|423.5|422.3|423.3|422|423.5|422.3|423|421.8|22
1609434300000|2020-12-31 17:05:00|423.5|422.3|423.5|422.3|423.5|422.3|423.3|422|107
1609434600000|2020-12-31 17:10:00|423.3|422|423|421.8|423.5|422|423|421.8|78
1609434900000|2020-12-31 17:15:00|423.3|422|423.3|422|423.3|422|422.8|421.5|12
1609435200000|2020-12-31 17:20:00|423.5|421.8|423.5|422.3|423.5|422.3|423.3|421.8|20
1609435500000|2020-12-31 17:25:00|423.8|422.5|424|422.8|424.3|422.8|423.8|422.3|2
1609435800000|2020-12-31 17:30:00|423.5|422.5|422.8|421.5|423.8|422.8|422.8|421.5|5501
1609436100000|2020-12-31 17:35:00|423|421.8|422.8|421.5|423.3|421.8|422.8|421.3|41
1609436400000|2020-12-31 17:40:00|423|421.3|422.8|421.5|423|421.5|422.5|421.3|16
1609436700000|2020-12-31 17:45:00|422.5|421.3|422.5|421|422.8|421.5|422.3|421|6
1609437000000|2020-12-31 17:50:00|422.3|421.3|422|420.8|422.3|421.3|422|420.5|37
1609437300000|2020-12-31 17:55:00|421.8|420.5|422.3|420.8|422.3|420.8|421.8|420.5|25
1609437600000|2020-12-31 18:00:00|422|421|422.5|421|422.5|421|422|420.8|7
1609437900000|2020-12-31 18:05:00|422.3|421.3|421.8|420.5|422.5|421.3|421.5|420.3|85
1609438200000|2020-12-31 18:10:00|422|420.3|422.8|421.3|422.8|421.5|421.8|420.3|8
1609438500000|2020-12-31 18:15:00|422.5|421.5|423.3|421.8|423.5|422.3|422.5|421.3|7
1609438800000|2020-12-31 18:20:00|423|422|423|421.8|423.3|422|422.8|421.5|111
1609439100000|2020-12-31 18:25:00|422.8|421.5|422.8|421.5|423|421.8|422.8|421.5|147
1609439400000|2020-12-31 18:30:00|423|421.8|422.5|421.3|423|421.8|422.3|421|37
1609439700000|2020-12-31 18:35:00|422.3|421|422|420.5|422.5|421|421.8|420.5|32
1609440000000|2020-12-31 18:40:00|421.8|420.8|422.3|421|422.3|421|421.8|420.5|59
1609440300000|2020-12-31 18:45:00|422.5|421.3|422.8|421.3|423|421.8|422.3|421|57
1609440600000|2020-12-31 18:50:00|422.5|421.5|422.3|421|422.8|421.5|422.3|420.8|25
1609440900000|2020-12-31 18:55:00|422.5|421.3|422.8|421.5|422.8|421.5|422.3|421.3|30
1609441200000|2020-12-31 19:00:00|423|421.8|423.5|422.3|423.5|422.3|422.8|421.5|52
1609441500000|2020-12-31 19:05:00|423.3|422|423.8|422.5|423.8|422.5|423.3|422|53
1609441800000|2020-12-31 19:10:00|423.5|422.3|424.3|423|424.5|423.3|423.3|422|59
1609442100000|2020-12-31 19:15:00|424|422.8|424.3|423|424.5|423.3|423.8|422.3|103
1609442400000|2020-12-31 19:20:00|424.5|423.3|424.3|422.8|424.8|423.5|424|422.8|29
1609442700000|2020-12-31 19:25:00|424.5|423|425.8|424.5|426.3|425|424.3|423|308
1609443000000|2020-12-31 19:30:00|425.5|424.3|425.5|424.3|426|424.5|425.5|424.3|23
1609443300000|2020-12-31 19:35:00|425.8|424|425.5|424.3|425.8|424.3|425.3|424|5
1609443600000|2020-12-31 19:40:00|425.8|424.5|425|423.8|425.8|424.5|425|423.8|53
1609443900000|2020-12-31 19:45:00|425.3|424|425.5|424|425.5|424|425|423.8|29
1609444200000|2020-12-31 19:50:00|425.3|424.3|425.3|424|425.5|424.3|425.3|424|38
1609444500000|2020-12-31 19:55:00|425.5|424.3|425.3|423.8|425.5|424.3|425.3|423.8|21
1609725600000|2021-01-04 02:00:00|429|427.3|428.8|427.5|429|427.5|428.5|427|33
1609725900000|2021-01-04 02:05:00|429|427.8|428.8|427.5|429.3|428|428.8|427.5|25
1609726200000|2021-01-04 02:10:00|429|427.8|429|427.8|429|427.8|428.8|427.5|4
1609726500000|2021-01-04 02:15:00|428.8|427.5|428.8|427.5|429|427.8|428.8|427.5|1
1609726800000|2021-01-04 02:20:00|429|427.8|429.3|428|429.5|428|429|427.8|15
1609727100000|2021-01-04 02:25:00|429.5|428.3|429.3|428|429.5|428.3|429.3|428|1
1609727400000|2021-01-04 02:30:00|429.5|428.3|429.5|428.3|429.8|428.5|429.3|428|11
1609727700000|2021-01-04 02:35:00|429.3|428|429|427.8|429.5|428.3|429|427.8|2
1609728000000|2021-01-04 02:40:00|429.3|428|429.5|428.3|429.5|428.3|429.3|428|0
1609728300000|2021-01-04 02:45:00|429.8|428.5|429.8|428.5|429.8|428.5|429.5|428.3|9
1609728600000|2021-01-04 02:50:00|429.5|428.3|429.8|428.5|429.8|428.5|429.5|428.3|5
1609728900000|2021-01-04 02:55:00|430|429|432|430.8|432|430.8|430|429|49
1609729200000|2021-01-04 03:00:00|432.3|431|431.5|430|432.5|431.3|431.3|430|5
1609729500000|2021-01-04 03:05:00|431.3|430.3|431.3|429.8|431.5|430.3|431|429.8|0
1609729800000|2021-01-04 03:10:00|431|430|431.5|430.3|431.8|430.3|431|429.8|0
1609730100000|2021-01-04 03:15:00|431.8|430.5|431.8|430.5|432|430.8|431.8|430.3|1
1609730400000|2021-01-04 03:20:00|432|430.8|432.3|431|432.5|431.3|432|430.8|12
1609730700000|2021-01-04 03:25:00|432.5|431.3|432.3|431|432.5|431.3|432.3|431|0
1609731000000|2021-01-04 03:30:00|432.5|430.8|432|430.5|432.5|430.8|431.8|430.5|9
1609731300000|2021-01-04 03:35:00|431.8|430.3|431.8|430.3|432|430.5|431.5|430.3|1
1609731600000|2021-01-04 03:40:00|431.5|430.5|431.5|430|431.8|430.5|431.5|430|0
1609731900000|2021-01-04 03:45:00|431.3|430.3|431.5|430.3|431.5|430.3|431.3|430.3|20
1609732200000|2021-01-04 03:50:00|431.3|430|431.3|429.8|431.5|430|431.3|429.8|27
1609732500000|2021-01-04 03:55:00|431|429.5|430.5|429.3|431|429.8|430.5|429.3|0
1609732800000|2021-01-04 04:00:00|430.8|429.5|430.5|429.3|431|429.5|430.5|429.3|57
1609733100000|2021-01-04 04:05:00|430.8|429.5|430.8|429.5|430.8|429.5|430.5|429.3|49
1609733400000|2021-01-04 04:10:00|430.5|429.3|430.8|429.5|431|429.8|430.5|429.3|8
1609733700000|2021-01-04 04:15:00|430.5|429.3|430.8|429.5|431|429.5|430.5|429.3|1
1609734000000|2021-01-04 04:20:00|430.5|429.3|430.8|429.5|430.8|429.5|430.5|429.3|0
1609734300000|2021-01-04 04:25:00|430.5|429.3|430.8|429.5|431|429.5|430.5|429.3|1
1609734600000|2021-01-04 04:30:00|430.5|429.3|430.5|429.3|430.5|429.5|430.5|429.3|1
1609734900000|2021-01-04 04:35:00|430.8|429.5|430.8|429.5|431|429.5|430.8|429.3|1
1609735200000|2021-01-04 04:40:00|431||430.8||431||430.8||0
1609735500000|2021-01-04 04:45:00|431||430.8||431||430.8||0
1609735800000|2021-01-04 04:50:00|431|429.8|431.3|430|431.5|430.3|431|429.5|4
1609736100000|2021-01-04 04:55:00|431.5|429.8|431.3|430|431.5|430.3|431.3|429.8|0
1609736400000|2021-01-04 05:00:00|431.5|430.3|431.5|430.3|431.5|430.3|431.3|430|0
1609736700000|2021-01-04 05:05:00|431.3|430|431.5|430.3|431.5|430.3|431.3|430|100
1609737000000|2021-01-04 05:10:00|431.8|430|431.5|430.3|431.8|430.3|431.3|430|47
1609737300000|2021-01-04 05:15:00|431.8|430|431.3|430|431.8|430.3|431.3|430|3
1609737600000|2021-01-04 05:20:00|431.5||431.3||431.5||431.3||0
1609737900000|2021-01-04 05:25:00|431.5|430.3|431.5|430.3|431.8|430.5|431.3|430.3|3
1609738200000|2021-01-04 05:30:00|431.3|430|431.5|430.3|431.5|430.3|431.3|430|55
1609738500000|2021-01-04 05:35:00|431.8|430.5|432|430.8|432.3|430.8|431.5|430.3|112
1609738800000|2021-01-04 05:40:00|432.3|431|432.3|431|432.5|431.3|432|430.8|65
1609739100000|2021-01-04 05:45:00|432|430.8|432|430.8|432.5|431|432|430.8|0
1609739400000|2021-01-04 05:50:00|432.3|431|432.5|431.3|432.5|431.3|432|430.8|7
1609739700000|2021-01-04 05:55:00|432.8|431.5|432.8|431.5|433|431.8|432.8|431.3|25
1609740000000|2021-01-04 06:00:00|433|431.8|438.3|437|438.3|437|432.8|431.8|276
1609740300000|2021-01-04 06:05:00|438.5|436.8|437.8|436.5|438.5|437|436.8|435.5|51
1609740600000|2021-01-04 06:10:00|437.5|436.3|437.3|436|437.8|436.5|436.8|435.5|32
1609740900000|2021-01-04 06:15:00|437|435.8|436|434.8|437|435.8|435.8|434.5|117
1609741200000|2021-01-04 06:20:00|436.3|435|435.8|434.5|436.3|435|435.3|434|65
1609741500000|2021-01-04 06:25:00|435.5|434.3|435.3|434|435.8|434.5|435.3|434|5
1609741800000|2021-01-04 06:30:00|435.5|434.3|435.5|434.3|435.8|434.5|435.5|434.3|5
1609742100000|2021-01-04 06:35:00|435.8|434.5|436|434.8|436|434.8|435.5|434.3|5
1609742400000|2021-01-04 06:40:00|436.3|435|437|435.8|437.3|436|436.3|435|8
1609742700000|2021-01-04 06:45:00|437.3|435.5|437.3|436|437.5|436.3|437|435.5|84
1609743000000|2021-01-04 06:50:00|437|435.8|436|434.8|437.3|436|436|434.8|34
1609743300000|2021-01-04 06:55:00|435.8|434.5|435.8|434.3|436|434.8|435.5|434.3|76
1609743600000|2021-01-04 07:00:00|436|434.5|437.5|436.3|437.5|436.3|436|434.3|204
1609743900000|2021-01-04 07:05:00|437.3|436|437|435.8|437.5|436.3|437|435.8|138
1609744200000|2021-01-04 07:10:00|437.3|436|437|435.8|437.5|436.3|437|435.8|25
1609744500000|2021-01-04 07:15:00|437.3|436|437.5|436.3|437.5|436.3|437|435.8|116
1609744800000|2021-01-04 07:20:00|437.3|436|437|435.8|437.5|436.3|436.8|435.5|19
1609745100000|2021-01-04 07:25:00|437.3|435.5|437.3|436|437.5|436.3|437|435.5|51
1609745400000|2021-01-04 07:30:00|437.5|436.3|436.5|435.3|437.5|436.3|436.5|435.3|36
1609745700000|2021-01-04 07:35:00|436.8|435.5|436.5|435.3|436.8|435.5|436.3|435|102
1609746000000|2021-01-04 07:40:00|436.3|435|436.5|435.3|436.5|435.3|436.3|435|29
1609746300000|2021-01-04 07:45:00|436.8|435.5|437|435.8|437.3|435.8|436|434.8|73
1609746600000|2021-01-04 07:50:00|437.3|436|436.8|435.5|437.5|436|436.8|435.3|160
1609746900000|2021-01-04 07:55:00|437|435.8|438|436.8|438|436.8|436.8|435.5|187
1609747200000|2021-01-04 08:00:00|438.3|437|438.8|437.5|440|438.8|438.3|437|448
1609747500000|2021-01-04 08:05:00|438.5|437.3|436.5|435.3|438.5|437.5|436.3|435|185
1609747800000|2021-01-04 08:10:00|436.8|435.5|437|435.8|437|435.8|436.3|435|149
1609748100000|2021-01-04 08:15:00|437.3|436|438|436.8|438.5|437.3|437|436|178
1609748400000|2021-01-04 08:20:00|437.8|436.5|437|435.8|438|436.8|436.8|435.5|50
1609748700000|2021-01-04 08:25:00|436.8|435.5|438|436.5|438|436.8|436.8|435.5|371
1609749000000|2021-01-04 08:30:00|437.8|436.8|438.3|437|438.5|437.3|436.8|435.3|604
1609749300000|2021-01-04 08:35:00|438|436.8|438.3|437|439.3|438|438|436.8|315
1609749600000|2021-01-04 08:40:00|438.5|437.3|438|436.8|438.5|437.3|437.5|436.3|176
1609749900000|2021-01-04 08:45:00|437.8|436.5|437.5|436.3|438|436.8|437.3|436|208
1609750200000|2021-01-04 08:50:00|437.8|436.5|438|436.8|438.3|437|437.5|436.3|209
1609750500000|2021-01-04 08:55:00|438.3|437|439.3|438|439.5|438.3|438.3|437|291
1609750800000|2021-01-04 09:00:00|439.5|438.3|440.8|439.3|441|439.8|439.3|438|670
1609751100000|2021-01-04 09:05:00|440.5|439.5|439.5|438.3|440.8|439.5|439.5|438|269
1609751400000|2021-01-04 09:10:00|439.8|438.5|439|437.8|439.8|438.5|439|437.8|148
1609751700000|2021-01-04 09:15:00|439.3|438|438.3|437|439.5|438.3|438|436.8|427
1609752000000|2021-01-04 09:20:00|438.5|436.8|438.5|437.3|438.8|437.5|438|436.8|325
1609752300000|2021-01-04 09:25:00|438.8|437.5|437.5|436.3|438.8|437.5|437.5|436.3|87
1609752600000|2021-01-04 09:30:00|437.8|436.5|435.3|433.8|437.8|436.5|435|433.8|436
1609752900000|2021-01-04 09:35:00|435|434|434.3|433|436|434.8|433.8|432.5|246
1609753200000|2021-01-04 09:40:00|434.5|432.8|433.8|432.3|435|433.8|433.5|432.3|356
1609753500000|2021-01-04 09:45:00|433.5|432|433.3|432|433.5|432.3|432.8|431.5|188
1609753800000|2021-01-04 09:50:00|433|431.8|432.3|430.8|433.3|432|432|430.5|146
1609754100000|2021-01-04 09:55:00|432|431|432.8|431.5|433|431.8|432|430.8|216
1609754400000|2021-01-04 10:00:00|432.5|431.3|433|431.8|433.5|432.3|432.5|431.3|162
1609754700000|2021-01-04 10:05:00|433.3|431.5|433.3|431.8|433.3|432|432.3|431|66
1609755000000|2021-01-04 10:10:00|433|432|433.8|432.3|434|432.8|433|431.8|80
1609755300000|2021-01-04 10:15:00|433.5|432.5|432.8|431.5|433.8|432.5|432.8|431.5|98
1609755600000|2021-01-04 10:20:00|433|431.8|433.5|432.3|433.5|432.3|432.5|431.3|98
1609755900000|2021-01-04 10:25:00|433.3|432|433.3|432|433.5|432.3|432.8|431.5|20
1609756200000|2021-01-04 10:30:00|433.5|431.8|433.8|432.5|433.8|432.5|433.3|431.8|131
1609756500000|2021-01-04 10:35:00|433.5|432.3|433|431.8|433.8|432.5|432.5|431.3|169
1609756800000|2021-01-04 10:40:00|432.8|431.5|432.5|431|433.3|432|432.3|431|133
1609757100000|2021-01-04 10:45:00|432.3|431.3|431.8|430.5|432.5|431.3|431.5|430.3|133
1609757400000|2021-01-04 10:50:00|432|430.8|432|430.8|432|430.8|431.5|430.3|235
1609757700000|2021-01-04 10:55:00|432.3|431|432.8|431.5|432.8|431.5|431.8|430.5|67
1609758000000|2021-01-04 11:00:00|432.5|431.3|432.3|431|433|431.8|432|430.8|80
1609758300000|2021-01-04 11:05:00|432.5|431.3|432.3|431|432.8|431.5|432|430.8|28
1609758600000|2021-01-04 11:10:00|432.5|431.3|432.8|431.5|432.8|431.5|432.3|431|39
1609758900000|2021-01-04 11:15:00|432.5|431.3|432.5|431|432.8|431.5|432|430.8|183
1609759200000|2021-01-04 11:20:00|432.3|431.3|431.8|430.5|432.5|431.3|431.3|430|780
1609759500000|2021-01-04 11:25:00|432|430.3|432.3|431|432.3|431|431.8|430.3|22
1609759800000|2021-01-04 11:30:00|432|430.8|431.8|430.5|432.5|431|431.3|430|43
1609760100000|2021-01-04 11:35:00|432|430.8|433|431.8|433.5|432.3|432|430.8|286
1609760400000|2021-01-04 11:40:00|433.3|432|433.5|432.3|433.8|432.3|433|431.8|38
1609760700000|2021-01-04 11:45:00|433.3|432|433|431.8|433.5|432.3|433|431.8|72
1609761000000|2021-01-04 11:50:00|433.3|432|432.3|431|433.3|432|432.3|431|94
1609761300000|2021-01-04 11:55:00|432.5|431.3|432.8|431.5|432.8|431.5|432|430.8|197
1609761600000|2021-01-04 12:00:00|432.5|431.3|431.8|430.5|432.8|431.5|431.8|430.5|70
1609761900000|2021-01-04 12:05:00|431.5|430.3|428.3|427|431.5|430.3|428|426.8|197
1609762200000|2021-01-04 12:10:00|428|426.8|427.3|426|428.8|427.5|427.3|426|194
1609762500000|2021-01-04 12:15:00|427|425.8|427.3|426|427.5|426.3|426.8|425.5|356
1609762800000|2021-01-04 12:20:00|427|425.8|427.3|425.8|427.8|426.5|426.3|425|241
1609763100000|2021-01-04 12:25:00|427|426|428.3|427|428.5|427|427|425.8|360
1609763400000|2021-01-04 12:30:00|428|426.8|426.8|425.5|428|426.8|426.8|425.5|170
1609763700000|2021-01-04 12:35:00|427|425.8|427.3|425.8|427.3|426|426.8|425.5|24
1609764000000|2021-01-04 12:40:00|427|426|428.5|427.3|428.5|427.3|427|425.8|136
1609764300000|2021-01-04 12:45:00|428.3|427|427.8|426.5|428.5|427.3|427.5|426.3|105
1609764600000|2021-01-04 12:50:00|427.5|426.3|427|425.8|427.5|426.3|426.8|425.5|64
1609764900000|2021-01-04 12:55:00|426.8|425.5|427.5|426.3|428|426.8|426.8|425.5|233
1609765200000|2021-01-04 13:00:00|427.8|426|428.3|427|428.3|427|427.3|426|508
1609765500000|2021-01-04 13:05:00|428|426.8|428|426.8|428.3|427|427.5|426|249
1609765800000|2021-01-04 13:10:00|427.8|426.5|427.5|426|428.3|426.8|427.3|426|167
1609766100000|2021-01-04 13:15:00|427.3|426.3|427.5|426.3|427.5|426.3|426.8|425.5|210
1609766400000|2021-01-04 13:20:00|427.8|426.5|428|426.8|428.3|427|427.5|426.3|144
1609766700000|2021-01-04 13:25:00|428.3|427|428|426.8|428.3|427|427.3|426|30
1609767000000|2021-01-04 13:30:00|427.8|426.5|429.8|428.5|429.8|428.5|427.8|426.5|240
1609767300000|2021-01-04 13:35:00|430|428.3|430.3|429|430.5|429.3|429.5|428.3|285
1609767600000|2021-01-04 13:40:00|430.5|429.3|431.8|430.5|431.8|430.5|430.3|429|249
1609767900000|2021-01-04 13:45:00|432|430.8|432|430.8|432.5|431.3|431.8|430.5|189
1609768200000|2021-01-04 13:50:00|432.3|431|432.3|431|432.5|431.3|432.3|431|119
1609768500000|2021-01-04 13:55:00|432|430.8|432.8|431.5|432.8|431.5|431.8|430.5|131
1609768800000|2021-01-04 14:00:00|432.5|431.3|431.3|430|433.5|432.3|430.8|429.5|266
1609769100000|2021-01-04 14:05:00|431.5|430.3|430.5|429.3|432|430.8|430.3|429|193
1609769400000|2021-01-04 14:10:00|430.3|429|429.8|428.5|430.8|429.5|429.5|428.3|178
1609769700000|2021-01-04 14:15:00|429.5|428.3|428|426.8|429.8|428.5|427.8|426.5|138
1609770000000|2021-01-04 14:20:00|427.8|426.5|427.8|426.5|428|426.5|426.8|425.5|390
1609770300000|2021-01-04 14:25:00|427.5|426.3|427.3|426|427.5|426.5|427|425.8|196
1609770600000|2021-01-04 14:30:00|427|425.8|427|425.8|427.3|426|425.8|424.5|388
1609770900000|2021-01-04 14:35:00|426.8|425.5|427.8|426.5|428|426.8|426|424.8|151
1609771200000|2021-01-04 14:40:00|427.5|426.3|428.8|427.3|428.8|427.5|427.5|426.3|299
1609771500000|2021-01-04 14:45:00|428.5|427.5|430.3|429|430.8|429.5|428.5|427.3|248
1609771800000|2021-01-04 14:50:00|430.5|429.3|429.8|428.5|430.5|429.3|428.8|427.5|109
1609772100000|2021-01-04 14:55:00|430|428.8|430.3|429|430.5|429.3|430|428.8|283
1609772400000|2021-01-04 15:00:00|430.5|429.3|430|428.8|431|429.5|429.8|428.5|94
1609772700000|2021-01-04 15:05:00|429.8|428.5|428.3|427|430|428.8|428.3|426.8|315
1609773000000|2021-01-04 15:10:00|428|426.8|428.8|427.5|429.3|428|427.5|426.3|211
1609773300000|2021-01-04 15:15:00|429|427.3|428|426.8|429|427.8|427.8|426.5|255
1609773600000|2021-01-04 15:20:00|427.8|426.5|428.3|427|428.5|427.3|427.3|426|223
1609773900000|2021-01-04 15:25:00|428|426.8|427.5|426.3|428|426.8|427|425.8|156
1609774200000|2021-01-04 15:30:00|427.8|426|427.5|426.3|427.8|426.3|426|424.8|409
1609774500000|2021-01-04 15:35:00|427.3|426|422.5|421|427.3|426|418.3|417|2149
1609774800000|2021-01-04 15:40:00|422.3|421.3|425.3|424|425.8|424.5|421|419.8|715
1609775100000|2021-01-04 15:45:00|425|423.8|421.5|420.3|425|423.8|421.3|419.8|465
1609775400000|2021-01-04 15:50:00|421.8|420.5|422.3|421|423.8|422.5|421.3|420|229
1609775700000|2021-01-04 15:55:00|422|420.8|422|420.8|422.3|421|420.3|419|180
1609776000000|2021-01-04 16:00:00|422.3|420.5|420|418.8|422.3|420.5|419.8|418.5|353
1609776300000|2021-01-04 16:05:00|420.3|419|419.5|418|420.8|419.5|418.8|417.5|354
1609776600000|2021-01-04 16:10:00|419.3|418.3|421|419.8|421.5|420.3|418.8|417.5|162
1609776900000|2021-01-04 16:15:00|420.8|419.5|421|419.8|421.3|419.8|420|418.8|350
1609777200000|2021-01-04 16:20:00|420.8|419.5|420.3|418.8|420.8|419.5|419.8|418.5|490
1609777500000|2021-01-04 16:25:00|420|419|420.5|419.3|421|419.8|419.3|418|1891
1609777800000|2021-01-04 16:30:00|420.3|419|420.3|419|420.3|419|419.3|418|596
1609778100000|2021-01-04 16:35:00|420.5|419.3|420.3|419|420.8|419.5|419.5|418.3|363
1609778400000|2021-01-04 16:40:00|420|418.8|421.3|420|421.8|420.5|420|418.8|635
1609778700000|2021-01-04 16:45:00|421|419.8|422.3|421|422.5|421.3|420.8|419.5|215
1609779000000|2021-01-04 16:50:00|422.5|421.3|421.8|420.5|422.5|421.3|421.5|420.3|150
1609779300000|2021-01-04 16:55:00|421.5|420.3|421.5|420.3|421.8|420.5|420.8|419.5|223
1609779600000|2021-01-04 17:00:00|421.3|420|420|418.8|421.5|420.3|419.8|418.5|428
1609779900000|2021-01-04 17:05:00|420.3|419|421|419.8|421.5|420.3|420.3|419|252
1609780200000|2021-01-04 17:10:00|420.8|419.5|420.3|419|421|419.8|420.3|419|321
1609780500000|2021-01-04 17:15:00|420.5|419.3|420.8|419.5|421|419.8|420|418.8|101
1609780800000|2021-01-04 17:20:00|420.5|419.3|420|418.8|420.8|419.5|420|418.5|23
1609781100000|2021-01-04 17:25:00|420.3|418.5|420.8|419.5|420.8|419.5|419.5|418.3|205
1609781400000|2021-01-04 17:30:00|420.5|419.3|419.5|418.3|420.5|419.3|419|417.8|68
1609781700000|2021-01-04 17:35:00|419.3|418|419|417.8|419.5|418.3|418.8|417.5|123
1609782000000|2021-01-04 17:40:00|419.3|418|419|417.8|419.5|418.3|418.8|417.5|147
1609782300000|2021-01-04 17:45:00|418.8|417.5|419.8|418.5|419.8|418.5|418.8|417.5|484
1609782600000|2021-01-04 17:50:00|419.5|418.3|420|418.8|420|418.8|419.3|418|2204
1609782900000|2021-01-04 17:55:00|419.8|418.5|420|418.5|420|418.8|419.5|418|188
1609783200000|2021-01-04 18:00:00|419.8|418.8|419.8|418.5|420.3|419|419.3|418|259
1609783500000|2021-01-04 18:05:00|420|418.8|420|418.8|420.3|419|419.8|418.5|93
1609783800000|2021-01-04 18:10:00|419.8|418.5|420.8|419.5|420.8|419.5|419.8|418.5|267
1609784100000|2021-01-04 18:15:00|420.5|419.3|420.5|419.3|420.8|419.5|420.3|419|24
1609784400000|2021-01-04 18:20:00|420.8|419|421|419.8|421.3|420|420.3|419|33
1609784700000|2021-01-04 18:25:00|421.3|420|421.8|420.5|422.3|421|421.3|420|157
1609785000000|2021-01-04 18:30:00|421.5|420.3|421.3|420|421.8|420.5|421.3|420|125
1609785300000|2021-01-04 18:35:00|421.5|420.3|420.8|419.5|421.8|420.3|420.8|419.3|183
1609785600000|2021-01-04 18:40:00|421|419.8|421.3|420|421.5|420.3|420.8|419.5|30
1609785900000|2021-01-04 18:45:00|421.5|420.3|422|420.8|422.3|421|421.5|420|50
1609786200000|2021-01-04 18:50:00|422.3|421|422.3|421|422.5|421|422|420.8|53
1609786500000|2021-01-04 18:55:00|422.5|421.3|422|420.8|422.5|421.3|422|420.8|9
1609786800000|2021-01-04 19:00:00|421.8|420.5|422|420.8|422|420.8|421.3|420|11
1609787100000|2021-01-04 19:05:00|421.8|420.5|420.3|419|422|420.8|420|418.5|140
1609787400000|2021-01-04 19:10:00|420|418.8|420|418.8|420.8|419.5|419.3|418|153
1609787700000|2021-01-04 19:15:00|419.8|418.5|419.8|418.5|419.8|418.5|419|417.8|166
1609788000000|2021-01-04 19:20:00|420|418.3|419.5|418.3|420.5|419.3|419.5|418.3|107
1609788300000|2021-01-04 19:25:00|419.3|418|418.3|417|420|418.8|418.3|417|391
1609788600000|2021-01-04 19:30:00|418.5|417.3|418|416.5|418.5|417.3|417.8|416.5|373
1609788900000|2021-01-04 19:35:00|417.8|416.8|417.8|416.5|418|416.8|417.5|416.3|111
1609789200000|2021-01-04 19:40:00|417.5|416.3|417.5|416.3|417.8|416.5|417.5|416.3|11
1609789500000|2021-01-04 19:45:00|417.8|416.5|418.3|416.8|418.5|417.3|416.3|415|468
1609789800000|2021-01-04 19:50:00|418|417|417.8|416.5|418.3|417|417.5|416.3|48
1609790100000|2021-01-04 19:55:00|418|416.8|418.3|416.8|418.5|417|418|416.5|3
1609790400000|2021-01-04 20:00:00|418|417|417.3|416|418.5|417|417.3|416|79
1609790700000|2021-01-04 20:05:00|417.5|416.3|417.3|416|417.8|416.5|417.3|416|7
1609791000000|2021-01-04 20:10:00|417.5|416.3|416.8|415.5|417.5|416.3|416.8|415.5|18
1609791300000|2021-01-04 20:15:00|416.5|415.3|416.3|414.8|417|415.8|416|414.8|2046
1609791600000|2021-01-04 20:20:00|416|415|415.5|414.3|416.3|415|415.3|414|197
1609791900000|2021-01-04 20:25:00|415.3|414|415.8|414.3|416|414.8|415.3|414|15
1609792200000|2021-01-04 20:30:00|415.5|414.5|416|414.8|416.5|415|415.5|414.3|8
1609792500000|2021-01-04 20:35:00|416.3|415|416.8|415.5|416.8|415.5|416.3|414.8|154
1609792800000|2021-01-04 20:40:00|417|415.8|417|415.8|417|415.8|416.8|415.5|11
1609793100000|2021-01-04 20:45:00|416.8|415.5|416.3|415|416.8|415.5|416|414.8|16
1609793400000|2021-01-04 20:50:00|416.5|415.3|416|414.8|416.5|415.3|416|414.8|24
1609793700000|2021-01-04 20:55:00|416.3|415|416.3|415|416.5|415|416|414.8|16
1609794000000|2021-01-04 21:00:00|416.5|415.3|416.3|414.8|416.8|415.3|416|414.8|5
1609794300000|2021-01-04 21:05:00|416|415|416|414.8|416.3|415|416|414.8|9
1609794600000|2021-01-04 21:10:00|415.5|414.3|415.5|414.3|415.8|414.5|415.5|414|256
1609794900000|2021-01-04 21:15:00|||||||||40
1609795200000|2021-01-04 21:20:00|||||||||252
1609795500000|2021-01-04 21:25:00|415.3|414|415.3|414|415.5|414.3|415|413.8|36
1609795800000|2021-01-04 21:30:00|415.5|414.3|415.5|414|415.5|414.3|415.3|414|3
1609796100000|2021-01-04 21:35:00|415.3|414.3|415.8|414.5|416|414.8|415.3|414|22
1609796400000|2021-01-04 21:40:00|416|414.8|416|414.8|416.3|414.8|416|414.8|0
1609796700000|2021-01-04 21:45:00|415.8|414.5|415.3|414|416|414.8|415|413.8|89
1609797000000|2021-01-04 21:50:00|415.5|414.3|415.5|414.3|415.5|414.3|415.3|414|13
1609797300000|2021-01-04 21:55:00|415.3|414|415.8|414|415.8|414.3|415|413.5|45
1609797600000|2021-01-04 22:00:00|416|413.8|416|413.3|416.8|414|416|413.3|0
1609797900000|2021-01-04 22:05:00||414||414||414||414|0
1609798200000|2021-01-04 22:10:00|415.8||415.5||415.8||415.5||0
1609798500000|2021-01-04 22:15:00||413.3||413.3||413.3||413.3|3
1609798800000|2021-01-04 22:20:00|415.8||415.3||415.8||415.3||57
1609800000000|2021-01-04 22:40:00|||||||||10
1609800900000|2021-01-04 22:55:00|||||||||1
1609812000000|2021-01-05 02:00:00|418.8|417.3|418.5|417.3|419|417.5|418.3|417|36
1609812300000|2021-01-05 02:05:00|418.8|417.5|419|417.8|419|417.8|418.5|417.3|27
1609812600000|2021-01-05 02:10:00|419.3|417.5|419|417.8|419.3|417.8|418.8|417.5|9
1609812900000|2021-01-05 02:15:00|418.8|417.5|419|417.8|419|417.8|418.8|417.5|6
1609813200000|2021-01-05 02:20:00|418.8|417.5|418.8|417.3|418.8|417.8|418.5|417|0
1609813500000|2021-01-05 02:25:00|418.5|417.5|418.8|417.5|418.8|417.5|418.5|417.3|0
1609813800000|2021-01-05 02:30:00|419|417.8|418.8|417.5|419.3|418|418.8|417.5|1
1609814100000|2021-01-05 02:35:00|419|417.3|419.3|418|419.3|418|418.8|417.3|0
1609814400000|2021-01-05 02:40:00|419|417.8|419|417.8|419|417.8|418.8|417.3|0
1609814700000|2021-01-05 02:45:00|419.3|417.5|419|417.8|419.3|417.8|419|417.5|1
1609815000000|2021-01-05 02:50:00|419.3|417.5|418.5|417.3|419.3|417.5|418.3|417|0
1609815300000|2021-01-05 02:55:00|418.8|417.5|418.3|417|418.8|417.5|418.3|417|3
1609815600000|2021-01-05 03:00:00|418|416.8|418.3|417|418.5|417.3|418|416.8|2
1609815900000|2021-01-05 03:05:00|418.5|417.3|418.5|417.3|418.8|417.3|418.3|417|5
1609816200000|2021-01-05 03:10:00|418.8|417.5|418.8|417.3|418.8|417.5|418.5|417.3|0
1609816500000|2021-01-05 03:15:00|418.5|417.5|418.5|417.3|418.5|417.5|418.5|417.3|0
1609816800000|2021-01-05 03:20:00|418.8|417.5|418.8|417.3|418.8|417.5|418.5|417.3|1
1609817100000|2021-01-05 03:25:00|418.5|417.5|418.8|417.5|419|417.5|418.5|417.3|82
1609817400000|2021-01-05 03:30:00|419|417.8|419|417.5|419|417.8|418.8|417.5|1
1609817700000|2021-01-05 03:35:00|418.8|417.8|418.8|417.5|419|417.8|418.8|417.5|33
1609818000000|2021-01-05 03:40:00|418.5|417.3|418.5|417.3|418.5|417.3|418.3|417|111
1609818300000|2021-01-05 03:45:00|418.3|417|417.8|416.3|418.3|417|417.5|416.3|11
1609818600000|2021-01-05 03:50:00|417.5|416|417.5|416.3|417.8|416.3|417.3|416|0
1609818900000|2021-01-05 03:55:00|417.8|416.5|417.5|416.3|417.8|416.5|417.3|416|0
1609819200000|2021-01-05 04:00:00|417.8|416|417.5|416.3|417.8|416.5|417.5|416|0
1609819500000|2021-01-05 04:05:00|417.3|416|417.3|416|417.5|416.3|417.3|416|0
1609819800000|2021-01-05 04:10:00|417|415.8|417.5|416.3|417.5|416.3|417|415.8|55
1609820100000|2021-01-05 04:15:00|417.3|416|417.5|416.3|417.5|416.3|417.3|416|8
1609820400000|2021-01-05 04:20:00|417.8|416.5|417.5|416.3|417.8|416.5|417.3|416|1
1609820700000|2021-01-05 04:25:00|417.3|416|417.3|416|417.5|416.3|417.3|415.8|0
1609821000000|2021-01-05 04:30:00|417|415.8|417|415.8|417|416|417|415.8|6
1609821300000|2021-01-05 04:35:00|417.3|416|417|415.8|417.3|416|417|415.8|5
1609821600000|2021-01-05 04:40:00|417.3|416|417.3|415.8|417.3|416|417|415.8|0
1609821900000|2021-01-05 04:45:00|417|416|417.3|415.8|417.3|416|417|415.8|0
1609822200000|2021-01-05 04:50:00|417|416|417.5|416|417.5|416|417|415.8|30
1609822500000|2021-01-05 04:55:00||416.3||416.3||416.3||416|56
1609822800000|2021-01-05 05:00:00|417.8|416|417.8|416.3|417.8|416.5|417.5|416|1
1609823100000|2021-01-05 05:05:00|417.5|416.5|417.8|416.5|418|416.8|417.5|416.5|10
1609823400000|2021-01-05 05:10:00|418|416.8|417.8|416.5|418|416.8|417.5|416.3|1
1609823700000|2021-01-05 05:15:00|417.5|416.3|417.3|416|417.8|416.5|417.3|416|9
1609824000000|2021-01-05 05:20:00|417.5|416.3|417.5|416|417.5|416.3|417.3|416|5
1609824300000|2021-01-05 05:25:00|417.3|416.3|417.5|416|417.5|416.3|417.3|416|19
1609824600000|2021-01-05 05:30:00|417.3|416.3|417.3|416|417.3|416.3|417.3|415.8|2
1609824900000|2021-01-05 05:35:00|417|415.8|416.8|415.5|417.3|416|416.8|415.5|39
1609825200000|2021-01-05 05:40:00|417|415.8|417|415.8|417.3|415.8|416.8|415.5|1
1609825500000|2021-01-05 05:45:00|417.3|416|416.8|415.5|417.3|416|416.8|415.5|13
1609825800000|2021-01-05 05:50:00|417|415.3|416.8|415.5|417.3|415.8|416.8|415.3|6
1609826100000|2021-01-05 05:55:00|417|415.8|416.8|415.5|417|415.8|416.8|415.5|0
1609826400000|2021-01-05 06:00:00|417|415.8|417|415.8|417|415.8|416.8|415.5|20
1609826700000|2021-01-05 06:05:00|416.8|415.5|415.8|414.5|417|415.8|415.8|414.5|23
1609827000000|2021-01-05 06:10:00|415.5|414.3|415.5|414.3|415.5|414.5|415.3|414|24
1609827300000|2021-01-05 06:15:00|415.3|414|415.3|414|415.5|414.3|415.3|414|101
1609827600000|2021-01-05 06:20:00|415.5|414.3|416.3|415|416.3|415|415.3|414|60
1609827900000|2021-01-05 06:25:00|416|414.8|416|414.8|416.5|415.3|416|414.8|22
1609828200000|2021-01-05 06:30:00|416.3|415|416.3|415|416.5|415|416|415|7
1609828500000|2021-01-05 06:35:00|416.5|414.8|416.3|415|416.5|415.3|416|414.8|7
1609828800000|2021-01-05 06:40:00|416.5|414.8|417|415.8|417|415.8|416.5|414.8|14
1609829100000|2021-01-05 06:45:00|416.8|415.5|417|415.8|417|415.8|416.8|415.5|7
1609829400000|2021-01-05 06:50:00|417.3|416|417.3|415.8|417.3|416|416.8|415.5|18
1609829700000|2021-01-05 06:55:00|417|416|417.3|416|417.5|416.3|417|415.8|49
1609830000000|2021-01-05 07:00:00|417|415.8|415.8|414.5|417.3|416|415.8|414.5|216
1609830300000|2021-01-05 07:05:00|415.5|414.3|415.5|414.3|416|414.8|415.3|414|169
1609830600000|2021-01-05 07:10:00|415.3|414|416.3|415|416.5|415.3|415.3|414|337
1609830900000|2021-01-05 07:15:00|416.5|415.3|417.3|415.8|417.3|415.8|416.3|415.3|262
1609831200000|2021-01-05 07:20:00|417.5|416|417.8|416.3|417.8|416.5|417|415.8|45
1609831500000|2021-01-05 07:25:00|417.5|416.5|417.8|416.5|418|416.8|417.5|416.3|77
1609831800000|2021-01-05 07:30:00|418|416.8|417.3|416|418|416.8|417.3|416|18
1609832100000|2021-01-05 07:35:00|417.5|416.3|417|415.8|417.5|416.3|416.8|415.5|65
1609832400000|2021-01-05 07:40:00|417.3|416|416.5|415.3|417.3|416|416.3|415|19
1609832700000|2021-01-05 07:45:00|416.3|415|415.5|414.3|416.5|415|415.5|414|46
1609833000000|2021-01-05 07:50:00|415.3|414|416|414.8|416|414.8|415.3|414|153
1609833300000|2021-01-05 07:55:00|415.8|414.5|416|414.8|416.3|415|415.8|414.5|109
1609833600000|2021-01-05 08:00:00|416.3|415|416.8|415.5|417.3|415.8|416|414.8|143
1609833900000|2021-01-05 08:05:00|417|415.8|417.3|416|417.5|416.3|416.3|415|232
1609834200000|2021-01-05 08:10:00|417.5|416.3|417.8|416.5|417.8|416.5|417|415.8|98
1609834500000|2021-01-05 08:15:00|417.5|416.3|417.5|416.3|417.8|416.5|417.3|416|77
1609834800000|2021-01-05 08:20:00|417.8|416|417|415.8|417.8|416.3|416.8|415.5|173
1609835100000|2021-01-05 08:25:00|417.3|416|417.3|416|417.5|416|416.5|415.3|1211
1609835400000|2021-01-05 08:30:00|417.5|416.3|417.5|416.3|418|416.8|417|415.8|1427
1609835700000|2021-01-05 08:35:00|417.3|416|417|415.8|417.8|416.5|417|415.8|113
1609836000000|2021-01-05 08:40:00|417.3|416|417|415.5|417.3|416|416.3|415|50
1609836300000|2021-01-05 08:45:00|416.8|415.8|417.5|416.3|418|416.8|416.8|415.8|48
1609836600000|2021-01-05 08:50:00|417.3|416|417.8|416.3|417.8|416.5|417|415.8|180
1609836900000|2021-01-05 08:55:00|418|416.5|417.8|416.5|418.3|417|417.5|416.3|22
1609837200000|2021-01-05 09:00:00|417.5|416.3|417.3|416|417.8|416.5|416.8|415.5|106
1609837500000|2021-01-05 09:05:00|417.5|416.3|417.8|416.5|418.3|417|417.5|416|35
1609837800000|2021-01-05 09:10:00|418|416.8|417.8|416.5|418.3|417|417.5|416.3|19
1609838100000|2021-01-05 09:15:00|418|416.8|417.8|416.5|418.3|417|417.5|416.3|205
1609838400000|2021-01-05 09:20:00|417.5|416.3|418|416.8|418.3|417|417.5|416.3|189
1609838700000|2021-01-05 09:25:00|418.3|417|418|416.8|418.3|417|417.8|416.5|19
1609839000000|2021-01-05 09:30:00|418.3|416.5|419.3|418|419.3|418|418|416.5|66
1609839300000|2021-01-05 09:35:00|419|417.8|420|418.8|420.3|419|419|417.8|763
1609839600000|2021-01-05 09:40:00|420.3|419|419.8|418.5|420.5|419.3|419.8|418.3|43
1609839900000|2021-01-05 09:45:00|419.5|418.3|419.5|418.3|420.5|419.3|419.5|418|1630
1609840200000|2021-01-05 09:50:00|419.8|418.5|420.8|419.5|420.8|419.5|419.8|418.3|151
1609840500000|2021-01-05 09:55:00|420.5|419.3|421|419.5|421.3|419.8|420.3|419|160
1609840800000|2021-01-05 10:00:00|420.8|419.8|419.8|418.5|421.3|420|419.8|418.3|80
1609841100000|2021-01-05 10:05:00|419.5|418.3|420.8|419.5|420.8|419.5|419.5|418.3|282
1609841400000|2021-01-05 10:10:00|420.5|419.3|420.3|419|420.8|419.5|420.3|418.8|171
1609841700000|2021-01-05 10:15:00|420.5|419.3|419.8|418.5|420.5|419.3|419.3|417.8|538
1609842000000|2021-01-05 10:20:00|420|418.8|420.3|419|420.3|419|419.5|418.3|139
1609842300000|2021-01-05 10:25:00|420|418.8|420|418.8|420|419|419.5|418.3|43
1609842600000|2021-01-05 10:30:00|420.3|419|420|418.5|420.3|419|419.8|418.5|35
1609842900000|2021-01-05 10:35:00|420.3|418.8|421|419.8|421|419.8|420|418.5|154
1609843200000|2021-01-05 10:40:00|421.3|419.5|421.5|420|421.5|420.3|421|419.5|132
1609843500000|2021-01-05 10:45:00|421.3|420.3|421.8|420.5|421.8|420.5|421.3|420|111
1609843800000|2021-01-05 10:50:00|422|420.8|421.8|420.3|422|420.8|421.5|420.3|134
1609844100000|2021-01-05 10:55:00|422|420.5|422.5|421.3|423.3|422|422|420.5|328
1609844400000|2021-01-05 11:00:00|422.8|421|423.5|422.3|423.5|422.3|422.3|421|506
1609844700000|2021-01-05 11:05:00|423.8|422|423.8|422.5|423.8|422.5|423.3|422|33
1609845000000|2021-01-05 11:10:00|423.5|422.3|423|421.8|423.8|422.5|423|421.8|250
1609845300000|2021-01-05 11:15:00|423.3|422|423.5|422.3|423.8|422.5|423|421.8|339
1609845600000|2021-01-05 11:20:00|423.8|422.5|425.3|424|425.5|424.3|423.5|422.5|348
1609845900000|2021-01-05 11:25:00|425.5|424.3|425.3|424|426|424.5|425.3|424|459
1609846200000|2021-01-05 11:30:00|425.5|424.3|425.5|424.3|426.3|424.8|425.3|424|115
1609846500000|2021-01-05 11:35:00|425.8|424|425|423.8|425.8|424|424.8|423.3|189
1609846800000|2021-01-05 11:40:00|424.8|423.5|425.8|424.5|426|424.8|424.8|423.5|46
1609847100000|2021-01-05 11:45:00|426|424.8|426.3|425|426.3|425|425.8|424.5|48
1609847400000|2021-01-05 11:50:00|426|424.8|426.5|425|426.8|425.5|426|424.8|226
1609847700000|2021-01-05 11:55:00|426.3|425.3|426.3|425|426.3|425.3|425.5|424.3|128
1609848000000|2021-01-05 12:00:00|426.5|424.8|426.8|425.3|426.8|425.5|426|424.8|127
1609848300000|2021-01-05 12:05:00|426.5|425.5|426.3|425|426.8|425.5|425.8|424.3|139
1609848600000|2021-01-05 12:10:00|426.5|425.3|426.8|425.5|426.8|425.5|426|424.5|104
1609848900000|2021-01-05 12:15:00|426.5|425.3|426|424.8|426.8|425.5|426|424.5|97
1609849200000|2021-01-05 12:20:00|426.3|425|425.3|424|426.3|425|425|423.8|119
1609849500000|2021-01-05 12:25:00|425.5|424.3|424.5|423.3|425.5|424.3|424.3|423|272
1609849800000|2021-01-05 12:30:00|424.8|423|424.5|423.3|424.8|423.3|424|422.8|65
1609850100000|2021-01-05 12:35:00|424.3|423|423.8|422.3|424.8|423.5|423.5|422.3|98
1609850400000|2021-01-05 12:40:00|423.5|422.5|423.8|422.5|424.3|422.8|423.5|422.3|114
1609850700000|2021-01-05 12:45:00|424|422.8|424.5|423.3|424.8|423.3|423.8|422.5|104
1609851000000|2021-01-05 12:50:00|424.8|423.5|425|423.8|425.3|424|424.8|423.3|9
1609851300000|2021-01-05 12:55:00|424.8|423.5|425.3|424|425.3|424|424.8|423.5|65
1609851600000|2021-01-05 13:00:00|425|423.8|425.3|424|425.5|424.3|425|423.8|408
1609851900000|2021-01-05 13:05:00|425.5|424.3|424.8|423.5|425.5|424.3|424.8|423.5|31
1609852200000|2021-01-05 13:10:00|425|423.8|424.5|423.3|425|423.8|424.5|423|26
1609852500000|2021-01-05 13:15:00|424.3|423|424.3|423|424.5|423.3|424|422.8|25
1609852800000|2021-01-05 13:20:00|424.5|423.3|425|423.8|425|423.8|424.3|423.3|32
1609853100000|2021-01-05 13:25:00|425.3|423.5|425|423.8|425.3|424|425|423.5|106
1609853400000|2021-01-05 13:30:00|425.3|424|424.5|423|425.3|424|424.3|423|80
1609853700000|2021-01-05 13:35:00|424.3|423.3|424.5|423.3|425|423.8|424.3|423.3|72
1609854000000|2021-01-05 13:40:00|424.8|423.5|424.8|423.5|424.8|423.5|424.8|423.3|67
1609854300000|2021-01-05 13:45:00|425|423.3|424|422.8|425|423.5|424|422.8|212
1609854600000|2021-01-05 13:50:00|424.3|423|424.8|423.5|425|423.8|424|423|44
1609854900000|2021-01-05 13:55:00|425|423.3|423|421.8|425|423.5|423|421.8|162
1609855200000|2021-01-05 14:00:00|423.3|422|424.8|423.5|425|423.5|423|421.8|383
1609855500000|2021-01-05 14:05:00|425|423.8|425.8|424.5|426|424.8|424.8|423.5|114
1609855800000|2021-01-05 14:10:00|426|424.8|427|425.8|427|425.8|425.8|424.5|523
1609856100000|2021-01-05 14:15:00|427.3|426|428.5|427|428.5|427|427|425.8|360
1609856400000|2021-01-05 14:20:00|428.3|427.3|427.8|426.5|428.8|427.3|427.3|426|480
1609856700000|2021-01-05 14:25:00|428|426.8|429|427.8|429.5|428.3|427.8|426.5|540
1609857000000|2021-01-05 14:30:00|429.3|428|431.8|430.5|432|430.8|429|428|834
1609857300000|2021-01-05 14:35:00|432|430.8|431.3|430|432.8|431.5|430.5|429|462
1609857600000|2021-01-05 14:40:00|431|429.8|432.3|431|432.3|431|431|429.8|230
1609857900000|2021-01-05 14:45:00|432|430.8|433.3|432|433.5|432.3|432|430.8|344
1609858200000|2021-01-05 14:50:00|433.5|432.3|432.3|430.8|433.8|432.5|431.8|430.5|238
1609858500000|2021-01-05 14:55:00|432|431|432.8|431.5|433.8|432.5|432|431|98
1609858800000|2021-01-05 15:00:00|433|431.8|434.8|433.5|434.8|433.5|433|431.8|138
1609859100000|2021-01-05 15:05:00|435|433.8|434.3|433|435|433.8|433.8|432.3|143
1609859400000|2021-01-05 15:10:00|434|432.8|434.3|433|435|433.8|433.8|432.5|132
1609859700000|2021-01-05 15:15:00|434.5|433.3|433|431.8|434.8|433.5|433|431.8|144
1609860000000|2021-01-05 15:20:00|432.8|431.5|433.3|432|433.8|432.3|432.5|431.3|256
1609860300000|2021-01-05 15:25:00|433.5|432.3|433.8|432.5|434.3|432.8|433.3|432|214
1609860600000|2021-01-05 15:30:00|434|432.8|432.8|431.5|434.5|433|432.8|431.5|190
1609860900000|2021-01-05 15:35:00|433|431.8|433|431.8|433.3|432|432.5|431.3|144
1609861200000|2021-01-05 15:40:00|433.3|432|432.5|431.3|433.5|432.3|432.3|431|226
1609861500000|2021-01-05 15:45:00|432.8|431.5|434.5|433.3|435.8|434.5|432.5|431.3|691
1609861800000|2021-01-05 15:50:00|434.8|433.5|435.8|434.5|436.3|435|434|432.8|753
1609862100000|2021-01-05 15:55:00|436|434.8|434.5|433.3|436.3|435|434|432.8|340
1609862400000|2021-01-05 16:00:00|434.8|433.5|435.8|434.5|436.3|434.8|434.5|433.3|349
1609862700000|2021-01-05 16:05:00|436|434.8|435|433.8|436.3|435|434.8|433.5|489
1609863000000|2021-01-05 16:10:00|435.3|434|434|432.8|436|434.5|434|432.8|255
1609863300000|2021-01-05 16:15:00|433.8|432.5|433.8|432.5|435|433.5|433.3|432|579
1609863600000|2021-01-05 16:20:00|434|432.8|433.5|432|434.3|433|433|431.8|471
1609863900000|2021-01-05 16:25:00|433.8|432.3|432.5|431.3|434|432.8|432|430.8|1205
1609864200000|2021-01-05 16:30:00|432.3|431|431.8|430.5|432.5|431.3|431.5|430.3|3389
1609864500000|2021-01-05 16:35:00|431.5|430.3|430.8|429.5|431.8|430.5|429.8|428.5|677
1609864800000|2021-01-05 16:40:00|431|429.8|431|429.5|431.5|430.3|430.3|429|313
1609865100000|2021-01-05 16:45:00|430.8|429.8|430.5|429|431.3|430|430|428.8|121
1609865400000|2021-01-05 16:50:00|430.3|428.8|430.5|429.3|431.3|429.8|429.8|428.5|274
1609865700000|2021-01-05 16:55:00|430.3|429|430.8|429.5|431.3|430|430|428.8|104
1609866000000|2021-01-05 17:00:00|430.5|429.3|432.8|431.3|432.8|431.5|430.5|429.3|306
1609866300000|2021-01-05 17:05:00|432.5|431.5|431|429.8|433|431.8|431|429.8|244
1609866600000|2021-01-05 17:10:00|431.3|430|432|430.8|432.5|431.3|431|430|101
1609866900000|2021-01-05 17:15:00|432.3|431|431.8|430.5|432.5|431.3|431.8|430.5|142
1609867200000|2021-01-05 17:20:00|432|430.8|432|430.8|432.3|431|431.8|430.5|122
1609867500000|2021-01-05 17:25:00|432.3|431|432.8|431.5|433|431.8|432|430.8|46
1609867800000|2021-01-05 17:30:00|433|431.8|432.3|431|433|431.8|432.3|431|182
1609868100000|2021-01-05 17:35:00|432|430.8|432.8|431.5|433|431.8|432|430.8|177
1609868400000|2021-01-05 17:40:00|432.5|431.3|432.5|431.3|433|431.8|432.5|431.3|190
1609868700000|2021-01-05 17:45:00|432.8|431.5|432.3|431|432.8|431.5|431.8|430.5|72
1609869000000|2021-01-05 17:50:00|432.5|431.3|432.8|431.5|432.8|431.5|432.3|431|316
1609869300000|2021-01-05 17:55:00|432.5|431.3|432.8|431.5|432.8|431.5|432.5|431|76
1609869600000|2021-01-05 18:00:00|432.5|431.3|434.3|433|434.8|433.5|432.5|431|2126
1609869900000|2021-01-05 18:05:00|434.5|433.3|433.8|432.5|435|433.5|432.8|431.5|967
1609870200000|2021-01-05 18:10:00|434|432.8|435|433.8|435.5|434.3|433.3|432|874
1609870500000|2021-01-05 18:15:00|435.3|434|435.8|434.3|435.8|434.5|434.8|433.3|194
1609870800000|2021-01-05 18:20:00|435.5|434|436.5|435.3|436.8|435.5|435.3|434|182
1609871100000|2021-01-05 18:25:00|436.8|435.5|436.8|435.5|437|435.8|436.3|435|228
1609871400000|2021-01-05 18:30:00|437|435.8|435.8|434.5|437|435.8|435.5|434.3|126
1609871700000|2021-01-05 18:35:00|435.5|434.3|435.5|434.3|436.3|435|435.3|434|107
1609872000000|2021-01-05 18:40:00|435.8|434.5|436|434.8|436|434.8|435.5|434.3|225
1609872300000|2021-01-05 18:45:00|435.8|434.5|435.5|434.3|436|434.8|435|433.8|39
1609872600000|2021-01-05 18:50:00|435.3|434|435|433.8|435.8|434.5|435|433.8|4
1609872900000|2021-01-05 18:55:00|435.3|433.5|436.3|435|436.5|435.3|435.3|433.5|347
1609873200000|2021-01-05 19:00:00|436.5|434.8|436|434.8|436.5|435.3|435.8|434.5|44
1609873500000|2021-01-05 19:05:00|436.3|434.5|436|434.8|436.5|435.3|435.8|434.5|18
1609873800000|2021-01-05 19:10:00|436.3|435|435.5|434.3|436.5|435|435.5|434|11
1609874100000|2021-01-05 19:15:00|435.8|434|436.3|435|436.8|435.5|435.5|434|85
1609874400000|2021-01-05 19:20:00|436.5|435.3|435.3|434|436.8|435.5|435.3|434|38
1609874700000|2021-01-05 19:25:00|435.5|434.3|434.5|433.3|436.3|434.8|434.5|433.3|701
1609875000000|2021-01-05 19:30:00|434.3|433|434.8|433.5|435|433.8|434|432.8|145
1609875300000|2021-01-05 19:35:00|435|433.8|435.3|434|435.5|434|434.8|433.5|94
1609875600000|2021-01-05 19:40:00|435.5|434.3|435.8|434.3|435.8|434.5|435.3|434.3|12
1609875900000|2021-01-05 19:45:00|435.5|434.5|435.5|434.3|436|434.8|435.5|434.3|31
1609876200000|2021-01-05 19:50:00|435.8|434.5|435.3|434|435.8|434.5|435|433.8|36
1609876500000|2021-01-05 19:55:00|435|433.8|434.8|433.3|435|433.8|434.8|433.3|2
1609876800000|2021-01-05 20:00:00|434.5|433.5|434.3|433|435|433.8|434.3|433|18
1609877100000|2021-01-05 20:05:00|434.5|433.3|434.3|433|434.5|433.3|434.3|433|6
1609877400000|2021-01-05 20:10:00|434|432.8|433.5|432.3|434|432.8|433.5|432.3|17
1609877700000|2021-01-05 20:15:00|433.8|432.5|434|432.8|434.3|433|433.5|432.3|3
1609878000000|2021-01-05 20:20:00|434.3|433|433.5|432|434.3|433|433.3|432|18
1609878300000|2021-01-05 20:25:00|433.8|432.3|434.3|433|434.5|433|433.8|432|7
1609878600000|2021-01-05 20:30:00|434.5|433.3|434.5|433|434.5|433.3|434.3|433|0
1609878900000|2021-01-05 20:35:00|434.8|433.3|434.5|433|434.8|433.5|434.3|433|7
1609879200000|2021-01-05 20:40:00|434.3|432.8|434.5|433.3|434.8|433.5|434|432.8|43
1609879500000|2021-01-05 20:45:00|434.3|433|434.3|432.8|434.3|433|434|432.8|7
1609879800000|2021-01-05 20:50:00|434|433|434.5|433|434.5|433.3|434|432.8|8
1609880100000|2021-01-05 20:55:00|434.3|433.3|434.5|433.3|434.5|433.3|434.3|432.8|3
1609880400000|2021-01-05 21:00:00|434.3|433|434.8|433.5|435.5|434.3|434.3|433|165
1609880700000|2021-01-05 21:05:00|434.5|433.3|434.5|433.3|434.8|433.5|434.5|433.3|3
1609881000000|2021-01-05 21:10:00|434.8|433.5|434.5|433.3|434.8|433.5|434.5|433.3|6
1609881300000|2021-01-05 21:15:00|434.8|433|434.5|433.3|434.8|433.5|434.5|433|1
1609881600000|2021-01-05 21:20:00|434.8|433.5|435|433.8|435|433.8|434.5|433.3|1
1609881900000|2021-01-05 21:25:00|435.3|433.5|435.3|433.8|435.3|433.8|435|433.5|6
1609882200000|2021-01-05 21:30:00|434.8|433.3|434.3|432.8|434.8|433.3|433.8|432.3|22
1609882500000|2021-01-05 21:35:00|434.5|433|434|432.8|434.5|433.3|434|432.5|0
1609882800000|2021-01-05 21:40:00|434.3|432.5|434|432.5|434.3|432.8|434|432.5|2
1609883100000|2021-01-05 21:45:00|433.8|432.8|435|433.5|435|433.5|433.8|432.5|17
1609883400000|2021-01-05 21:50:00|434.8|433.3|434.3|432.8|434.8|433.5|434|432.5|28
1609883700000|2021-01-05 21:55:00|434|432.3|434.3|432.8|434.3|433|433.8|432.3|21
1609884000000|2021-01-05 22:00:00|434|432.5|434.3|432.5|434.3|432.8|434|432.5|0
1609884300000|2021-01-05 22:05:00|434||434||434||434||0
1609885500000|2021-01-05 22:25:00|434.3||434.3||434.3||434.3||2
1609885800000|2021-01-05 22:30:00|434.5||434.5||434.5||434.5||0
1609886100000|2021-01-05 22:35:00||432.8||432.8||433||432.8|0
1609886400000|2021-01-05 22:40:00|434.3||434.3||434.3||434.3||0
1609887300000|2021-01-05 22:55:00|434|432.5|434.5|432.5|435|432.5|434|432.5|0
1609898400000|2021-01-06 02:00:00|436.3|435|436.8|435.5|437|435.8|436|434.8|2
1609898700000|2021-01-06 02:05:00|436.5|435.3|436.3|434.8|436.8|435.3|436|434.8|2
1609899000000|2021-01-06 02:10:00|436|435|436.5|435.3|436.8|435.3|436|434.8|4
1609899300000|2021-01-06 02:15:00|436.3|435|436.3|435|436.8|435.5|436.3|435|0
1609899600000|2021-01-06 02:20:00|436.5|435.3|436.8|435.5|436.8|435.5|436.5|435|1
1609899900000|2021-01-06 02:25:00|437|435.8|436.5|435.3|437.3|435.8|436.5|435.3|24
1609900200000|2021-01-06 02:30:00|436.8|435.5|437|435.8|437|435.8|436.5|435.3|0
1609900500000|2021-01-06 02:35:00|437.3|436|436.8|435.3|437.3|436|436.5|435.3|0
1609900800000|2021-01-06 02:40:00|436.5|435.5|437.3|436|437.5|436|436.3|435|9
1609901100000|2021-01-06 02:45:00|437.5|436.3|437.3|435.8|437.5|436.3|436.8|435.3|1
1609901400000|2021-01-06 02:50:00|437|435.5|436.5|435.3|437|435.8|436.5|435|1
1609901700000|2021-01-06 02:55:00|436.3|435|436.3|435|436.5|435.3|436|434.8|0
1609902000000|2021-01-06 03:00:00|436|434.8|436.3|435|436.5|435.3|435.8|434.5|0
1609902300000|2021-01-06 03:05:00|436.5|435.3|436.8|435.5|437|435.5|436.3|435|1
1609902600000|2021-01-06 03:10:00|436.5|435.3|436.8|435.5|437|435.5|436.3|435|4
1609902900000|2021-01-06 03:15:00|436.5|435.3|437|435.5|437|435.8|436.5|435|6
1609903200000|2021-01-06 03:20:00|436.8|435.3|436.8|435.3|437|435.5|436.5|435.3|25
1609903500000|2021-01-06 03:25:00|436.5|435.5|436.3|435|436.8|435.5|436.3|435|32
1609903800000|2021-01-06 03:30:00|436.5|434.8|436.3|435|436.5|435.3|436.3|434.8|8
1609904100000|2021-01-06 03:35:00|436.5|435.3|436.5|435.3|436.5|435.3|436.3|435|5
1609904400000|2021-01-06 03:40:00|436.3|435|436.3|435|436.5|435.3|436.3|435|5
1609904700000|2021-01-06 03:45:00|436.5|435.3|436|434.8|436.5|435.3|436|434.8|10
1609905000000|2021-01-06 03:50:00|436.3|434.5|436|434.8|436.3|435|436|434.5|1
1609905300000|2021-01-06 03:55:00|435.8|434.5|436|434.8|436.3|434.8|435.8|434.5|1
1609905600000|2021-01-06 04:00:00|436.3|434.5|435.8|434.5|436.3|434.8|435.5|434.3|0
1609905900000|2021-01-06 04:05:00|435.5|434.3|435.3|433.8|435.5|434.3|435|433.8|100
1609906200000|2021-01-06 04:10:00|435|434|434.5|433.3|435.3|434|434.5|433.3|3
1609906500000|2021-01-06 04:15:00|434.8|433.5|435.5|434|435.5|434|434.5|433.3|5
1609906800000|2021-01-06 04:20:00|435.3|433.8|436|434.8|436|434.8|435|433.8|0
1609907100000|2021-01-06 04:25:00|435.8|434.5|436.3|435|436.3|435|435.8|434.5|14
1609907400000|2021-01-06 04:30:00|436|434.8|436.3|434.8|436.3|435|436|434.8|1
1609907700000|2021-01-06 04:35:00|436|434.5|436|434.5|436.3|434.8|435.8|434.5|3
1609908000000|2021-01-06 04:40:00|435.8|434.8|435.8|434.5|436|434.8|435.8|434.5|0
1609908300000|2021-01-06 04:45:00|436|434.8|435.8|434.5|436|434.8|435.8|434.5|0
1609908600000|2021-01-06 04:50:00|436|434.8|436.3|435|436.3|435|435.8|434.5|0
1609908900000|2021-01-06 04:55:00|436|434.8|436.3|434.8|436.3|435|436|434.8|3
1609909200000|2021-01-06 05:00:00|436.5|435|436.3|435|436.5|435.3|436|434.8|5
1609909800000|2021-01-06 05:10:00|436|434.8|436|434.8|436.3|435|436|434.5|2
1609910100000|2021-01-06 05:15:00|436.3|435|436|434.8|436.3|435|436|434.8|32
1609910400000|2021-01-06 05:20:00||434.5||434.8||434.8||434.5|0
1609910700000|2021-01-06 05:25:00|436.3|434.5|436|434.8|436.3|434.8|436|434.5|3
1609911000000|2021-01-06 05:30:00|436.3|434.5|436.3|434.8|436.3|435|436|434.5|4
1609911300000|2021-01-06 05:35:00|436|435|436.3|435|436.5|435.3|436|434.8|31
1609911600000|2021-01-06 05:40:00|436.5|435.3|436.5|435.3|436.5|435.3|436.3|435|5
1609911900000|2021-01-06 05:45:00|436.3|435|436.3|435|436.5|435.3|436.3|435|3
1609912200000|2021-01-06 05:50:00|436.5|435.3|436|434.8|436.5|435.3|436|434.5|5
1609912500000|2021-01-06 05:55:00|436.3|435|436.3|435|436.3|435|436|434.8|2
1609912800000|2021-01-06 06:00:00|436|434.8|436|434.8|436.3|435|436|434.8|7
1609913100000|2021-01-06 06:05:00|435.8|434.3|436.3|435|436.3|435|435.3|434|41
1609913400000|2021-01-06 06:10:00|436|434.8|435.8|434.5|436.3|435|435.8|434.5|33
1609913700000|2021-01-06 06:15:00|435.5|434.3|436|434.8|436|434.8|435.3|433.8|12
1609914000000|2021-01-06 06:20:00|435.8|434.5|436|434.8|436|434.8|435.8|434.5|4
1609914300000|2021-01-06 06:25:00|436.3|434.5|436|434.8|436.3|435|436|434.5|2
1609914600000|2021-01-06 06:30:00|436.3|435|436.3|435|436.5|435.3|436.3|435|1
1609914900000|2021-01-06 06:35:00|436.5|435.3|436.3|435|436.5|435.3|436.3|435|9
1609915200000|2021-01-06 06:40:00|436.5|434.8|436|434.8|436.5|434.8|436|434.8|8
1609915500000|2021-01-06 06:45:00|436.3|434.5|436.3|435|436.5|435|435.8|434.5|5
1609915800000|2021-01-06 06:50:00|436.5|435.3|436.5|435.3|436.8|435.5|436.5|435.3|110
1609916100000|2021-01-06 06:55:00|436.3|435|436.3|435|436.5|435.3|436.3|435|7
1609916400000|2021-01-06 07:00:00|436.5|435.3|437.5|436.3|437.5|436.3|436.3|435|80
1609916700000|2021-01-06 07:05:00|437.3|436|437.5|436.3|438|436.5|437.3|436|45
1609917000000|2021-01-06 07:10:00|437.3|436|437.5|436|437.8|436.5|437|435.8|55
1609917300000|2021-01-06 07:15:00|437.3|436.3|436.8|435.5|437.8|436.5|436.8|435.5|4
1609917600000|2021-01-06 07:20:00|436.5|435.3|436.8|435.5|437.5|436.3|436.5|435.3|33
1609917900000|2021-01-06 07:25:00|436.5|435.3|436.8|435.3|436.8|435.5|436.5|435.3|9
1609918200000|2021-01-06 07:30:00|436.5|435.5|437|435.8|437.3|436|436.5|435.3|2
1609918500000|2021-01-06 07:35:00|437.3|436|436.8|435.3|437.3|436|436.8|435.3|142
1609918800000|2021-01-06 07:40:00|436.5|435.5|437.3|436|437.5|436.3|436.5|435.3|69
1609919100000|2021-01-06 07:45:00|437|435.8|436.3|434.8|437.3|435.8|435.8|434.5|37
1609919400000|2021-01-06 07:50:00|436.5|435|436|434.8|436.8|435.5|436|434.8|17
1609919700000|2021-01-06 07:55:00|436.3|435|435.5|434|436.3|435|435.3|434|69
1609920000000|2021-01-06 08:00:00|435.3|433.8|435.5|434.3|435.8|434.5|434.5|433.3|33
1609920300000|2021-01-06 08:05:00|435.8|434|435.5|434.3|436.3|435|435.5|434|172
1609920600000|2021-01-06 08:10:00|435.3|434|436|434.8|436.3|435|435.3|434|274
1609920900000|2021-01-06 08:15:00|435.8|434.5|434.5|433.3|435.8|434.8|434.5|433|66
1609921200000|2021-01-06 08:20:00|434.3|433|435|433.8|435|433.8|434.3|433|34
1609921500000|2021-01-06 08:25:00|435.3|434|436.3|435|436.3|435|435|433.8|88
1609921800000|2021-01-06 08:30:00|436|434.8|437.8|436.3|437.8|436.5|435.5|434.3|516
1609922100000|2021-01-06 08:35:00|437.5|436.5|437.3|436|438.5|437|436.8|435.5|323
1609922400000|2021-01-06 08:40:00|437|435.8|435.3|434|437|435.8|435.3|433.8|289
1609922700000|2021-01-06 08:45:00|435.5|433.8|435.5|434.3|436|434.8|435|433.8|54
1609923000000|2021-01-06 08:50:00|435.3|434|434.8|433.5|435.8|434.5|434|432.8|172
1609923300000|2021-01-06 08:55:00|434.5|433.3|434.5|433.3|434.8|433.5|433.5|432.3|67
1609923600000|2021-01-06 09:00:00|434.3|433|434.8|433.3|434.8|433.5|433.8|432.5|29
1609923900000|2021-01-06 09:05:00|435|433.5|435.8|434.5|435.8|434.5|434.5|433|427
1609924200000|2021-01-06 09:10:00|435.5|434.3|435.8|434.5|436.3|435|435.5|434.3|58
1609924500000|2021-01-06 09:15:00|436|434.3|434.8|433.5|436.5|435.3|434.8|433.5|5145
1609924800000|2021-01-06 09:20:00|435|433.8|435|433.8|435.8|434.5|434.8|433.5|79
1609925100000|2021-01-06 09:25:00|434.8|433.5|435|433.8|435.3|434|434.5|433|73
1609925400000|2021-01-06 09:30:00|435.3|434|435.8|434.5|436|434.8|434.8|433.5|63
1609925700000|2021-01-06 09:35:00|435.5|434.3|436.3|435|436.3|435|435.3|434|75
1609926000000|2021-01-06 09:40:00|436|434.8|437.3|436|437.5|436.3|436|434.8|239
1609926300000|2021-01-06 09:45:00|437.5|436.3|437.5|436.3|437.5|436.3|436.8|435.5|201
1609926600000|2021-01-06 09:50:00|437.3|436|436.8|435.5|437.5|436.3|436.8|435.5|129
1609926900000|2021-01-06 09:55:00|437|435.8|437|435.5|437.3|436|436.5|435.3|602
1609927200000|2021-01-06 10:00:00|436.8|435.8|438.3|436.8|438.5|437.3|436.8|435.8|391
1609927500000|2021-01-06 10:05:00|438|437|438.8|437.5|439|437.8|437.8|436.5|202
1609927800000|2021-01-06 10:10:00|439|437.8|439.5|438.3|439.5|438.3|439|437.8|70
1609928100000|2021-01-06 10:15:00|439.3|438|439.5|438.3|439.5|438.3|439|437.8|244
1609928400000|2021-01-06 10:20:00|439.8|438.5|439|437.8|440|438.8|439|437.8|426
1609928700000|2021-01-06 10:25:00|439.3|438|438.8|437.5|439.5|438.3|438|436.8|378
1609929000000|2021-01-06 10:30:00|438.5|437.3|438.8|437.5|439.3|438|438.5|437.3|1764
1609929300000|2021-01-06 10:35:00|438.5|437.3|437.8|436.5|439|437.8|437.8|436.5|93
1609929600000|2021-01-06 10:40:00|438|436.8|438.3|437|438.3|437|437.3|436|101
1609929900000|2021-01-06 10:45:00|438|436.8|438.5|437.3|438.8|437.3|438|436.5|59
1609930200000|2021-01-06 10:50:00|438.3|437|437.8|436.5|438.5|437.3|437.8|436.5|9
1609930500000|2021-01-06 10:55:00|437.5|436.3|436.8|435.5|437.8|436.3|436.3|434.8|679
1609930800000|2021-01-06 11:00:00|436.5|435.3|437.5|436.3|437.8|436.5|436.5|435.3|39
1609931100000|2021-01-06 11:05:00|437.3|436|436.8|435.5|437.5|436.3|436.8|435.5|46
1609931400000|2021-01-06 11:10:00|437|435.3|435.8|434.5|437.3|436|435.8|434.5|71
1609931700000|2021-01-06 11:15:00|436|434.8|435.8|434.5|436.3|435|435.3|434|876
1609932000000|2021-01-06 11:20:00|435.5|434.3|435.8|434.5|436|434.8|435.5|434|72
1609932300000|2021-01-06 11:25:00|435.5|434.3|435.3|434|435.8|434.5|435.3|434|48
1609932600000|2021-01-06 11:30:00|435|433.8|435.3|434|435.5|434.3|434.8|433.5|281
1609932900000|2021-01-06 11:35:00|435.5|434.3|435.5|434|435.5|434.3|435|433.8|12
1609933200000|2021-01-06 11:40:00|435.3|434.3|434.5|433.3|435.3|434.3|434.3|433|355
1609933500000|2021-01-06 11:45:00|434.3|433|433.5|432.3|434.5|433.3|433|431.8|219
1609933800000|2021-01-06 11:50:00|433.3|432|433|431.8|433.8|432.5|432.8|431.5|34
1609934100000|2021-01-06 11:55:00|432.8|431.5|433|431.8|433.8|432.3|432.8|431.5|66
1609934400000|2021-01-06 12:00:00|432.8|431.5|434|432.8|434.3|432.8|432.8|431.5|61
1609934700000|2021-01-06 12:05:00|433.8|432.5|434.8|433.5|434.8|433.5|433.8|432.5|41
1609935000000|2021-01-06 12:10:00|435|433.3|435|433.5|435|433.8|434.5|433.3|19
1609935300000|2021-01-06 12:15:00|434.8|433.8|434|432.5|435|433.8|434|432.5|8
1609935600000|2021-01-06 12:20:00|433.8|432.8|433.5|432.3|434.3|433|433.3|432|14
1609935900000|2021-01-06 12:25:00|433.3|432|432.3|431|433.5|432|432|430.8|644
1609936200000|2021-01-06 12:30:00|432|430.8|431.8|430.5|432|431|431.5|430.3|690
1609936500000|2021-01-06 12:35:00|431.5|430.3|431.3|429.8|432|430.8|430.8|429.5|195
1609936800000|2021-01-06 12:40:00|431|430|431|429.8|431.5|430.3|430.8|429.5|106
1609937100000|2021-01-06 12:45:00|430.8|429.5|430.5|429.3|431|429.8|430.5|429.3|80
1609937400000|2021-01-06 12:50:00|430.8|429.5|430|428.8|431|429.8|430|428.8|101
1609937700000|2021-01-06 12:55:00|429.8|428.5|430|428.8|430.3|429|429.3|428|150
1609938000000|2021-01-06 13:00:00|429.8|428.5|431|429.8|431|429.8|429.8|428.5|156
1609938300000|2021-01-06 13:05:00|430.8|429.5|432.3|431|432.3|431|430.8|429.5|222
1609938600000|2021-01-06 13:10:00|432.5|431.3|432|430.8|432.5|431.3|431.8|430.5|50
1609938900000|2021-01-06 13:15:00|432.3|430.5|432|430.5|432.3|431|431.8|430.5|26
1609939200000|2021-01-06 13:20:00|431.8|430.8|432.5|431.3|432.5|431.3|431.8|430.5|372
1609939500000|2021-01-06 13:25:00|432.8|431.5|433|431.5|433|431.8|432.5|431.3|124
1609939800000|2021-01-06 13:30:00|432.8|431.8|432.5|431.3|433|431.8|432.5|431.3|19
1609940100000|2021-01-06 13:35:00|432.3|431|432.8|431.5|432.8|431.5|432.3|431|92
1609940400000|2021-01-06 13:40:00|432.5|431.3|433.3|432|433.3|432|432.3|431|68
1609940700000|2021-01-06 13:45:00|433|431.8|433.3|432|433.5|432.3|432.8|431.5|134
1609941000000|2021-01-06 13:50:00|433.5|432.3|433.5|432.3|433.8|432.5|433.3|432|346
1609941300000|2021-01-06 13:55:00|433.3|432|432.5|431.3|433.5|432.3|432.5|431.3|121
1609941600000|2021-01-06 14:00:00|432.3|431|432.5|431|434|432.8|432|430.8|228
1609941900000|2021-01-06 14:05:00|432.3|431.3|431.5|430.3|432.3|431.3|431.3|430|359
1609942200000|2021-01-06 14:10:00|431.8|430|432|430.8|432|430.8|431.5|430|176
1609942500000|2021-01-06 14:15:00|431.8|430.5|430.8|429.5|432|430.8|430.8|429.5|115
1609942800000|2021-01-06 14:20:00|430.5|429.3|432|430.8|432.3|431|430.5|429.3|249
1609943100000|2021-01-06 14:25:00|431.8|430.5|431.8|430.5|432|430.8|431.3|430|96
1609943400000|2021-01-06 14:30:00|431.5|430.3|430.8|429.5|432.3|431|430.5|429.3|2407
1609943700000|2021-01-06 14:35:00|430.5|429.3|432.3|431|432.3|431|430.5|429.3|93
1609944000000|2021-01-06 14:40:00|432|430.8|432.3|431|432.5|431.3|432|430.5|84
1609944300000|2021-01-06 14:45:00|432|430.8|432.5|431.3|432.5|431.3|431.5|430.3|76
1609944600000|2021-01-06 14:50:00|432.3|431|432.3|431|432.5|431.3|431.5|430.3|71
1609944900000|2021-01-06 14:55:00|432|430.8|432|430.5|432.3|431|431.8|430.3|47
1609945200000|2021-01-06 15:00:00|431.8|430.8|431.5|430.3|432.3|431|431.5|430.3|70
1609945500000|2021-01-06 15:05:00|431.8|430|431.5|430.3|431.8|430.3|430.8|429.5|187
1609945800000|2021-01-06 15:10:00|431.8|430.5|431|429.8|431.8|430.5|430.5|429.3|211
1609946100000|2021-01-06 15:15:00|431.3|430|430.8|429.5|431.3|430|430.3|429|42
1609946400000|2021-01-06 15:20:00|431|429.8|430.5|429.3|431.3|430|430.5|429.3|71
1609946700000|2021-01-06 15:25:00|430.3|429|430.5|429|430.8|429.3|430.3|428.8|367
1609947000000|2021-01-06 15:30:00|430.8|429.3|433.3|432|433.5|432.3|430.8|429.3|320
1609947300000|2021-01-06 15:35:00|433|431.8|433.5|432.3|434|432.8|433|431.8|161
1609947600000|2021-01-06 15:40:00|433.8|432.5|434.5|433|434.5|433.3|433.3|432|282
1609947900000|2021-01-06 15:45:00|434.3|433.3|433.3|432|434.5|433.3|432.5|431.3|165
1609948200000|2021-01-06 15:50:00|433.5|432.3|433|431.8|434|432.8|432.8|431.5|128
1609948500000|2021-01-06 15:55:00|433.3|432|434|432.8|434|432.8|432.8|431.5|159
1609948800000|2021-01-06 16:00:00|434.3|433|432.8|431.5|434.3|433|432.5|431.3|217
1609949100000|2021-01-06 16:05:00|433|431.8|433|431.8|433.5|432.3|432.3|431|278
1609949400000|2021-01-06 16:10:00|432.8|431.5|433.8|432.3|434|432.8|432.5|431.3|78
1609949700000|2021-01-06 16:15:00|433.5|432.5|434.3|433|434.5|433.3|433.5|432.3|477
1609950000000|2021-01-06 16:20:00|434.5|433.3|435|433.8|435.3|434|434.3|433|473
1609950300000|2021-01-06 16:25:00|434.8|433.5|435.8|434.5|435.8|434.5|434.3|433|1595
1609950600000|2021-01-06 16:30:00|435.5|434.3|434.5|433.3|436|434.8|434.5|433|9859
1609950900000|2021-01-06 16:35:00|434.3|433|434.8|433.3|434.8|433.5|434|432.8|129
1609951200000|2021-01-06 16:40:00|435|433.5|434.8|433.5|435.3|434|434|432.8|639
1609951500000|2021-01-06 16:45:00|435|433.3|435.5|434.3|435.5|434.3|434.8|433.3|510
1609951800000|2021-01-06 16:50:00|435.3|434|434.8|433.5|435.5|434.3|434.8|433.5|203
1609952100000|2021-01-06 16:55:00|435|433.8|435.5|434|435.8|434.3|435|433.5|129
1609952400000|2021-01-06 17:00:00|435.3|434.3|434.3|433|435.5|434.3|434.3|433|41
1609952700000|2021-01-06 17:05:00|434|432.8|434.3|433|434.5|433.3|433.8|432.5|93
1609953000000|2021-01-06 17:10:00|434|432.8|434.3|433|434.3|433|434|432.8|213
1609953300000|2021-01-06 17:15:00|434|432.8|434.3|433|434.3|433|434|432.8|101
1609953600000|2021-01-06 17:20:00|434|432.8|434.3|433|434.5|433|434|432.8|463
1609953900000|2021-01-06 17:25:00|434|432.8|434.3|433|434.5|433.3|434|432.8|123
1609954200000|2021-01-06 17:30:00|434.5|433.3|433.5|432.3|434.5|433.3|433.3|432|160
1609954500000|2021-01-06 17:35:00|433.3|432|434|432.8|434.3|432.8|433.3|431.8|210
1609954800000|2021-01-06 17:40:00|433.8|432.5|433.3|432|434|432.8|433|431.8|5
1609955100000|2021-01-06 17:45:00|433|431.8|433.8|432.3|433.8|432.5|432.8|431.5|19
1609955400000|2021-01-06 17:50:00|433.5|432.5|434.5|433|434.5|433.3|433.5|432.3|114
1609955700000|2021-01-06 17:55:00|434.8|433.3|434.5|433.3|434.8|433.3|434.3|433|26
1609956000000|2021-01-06 18:00:00|434.8|433.5|435|433.8|435|433.8|434.5|433.5|7
1609956300000|2021-01-06 18:05:00|435.3|434|435.5|434.3|435.8|434.5|435|433.8|7
1609956600000|2021-01-06 18:10:00|435.8|434.5|435.8|434.5|436|434.5|435.3|434|81
1609956900000|2021-01-06 18:15:00|436|434.8|435.5|434.3|436|434.8|435.5|434.3|22
1609957200000|2021-01-06 18:20:00|435.8|434.5|435.5|434.3|435.8|434.5|435.3|434|386
1609957500000|2021-01-06 18:25:00|435.3|434|435.3|434|435.8|434.5|435|433.8|134
1609957800000|2021-01-06 18:30:00|435.5|434.3|436.3|435|436.3|435|435.5|434.3|32
1609958100000|2021-01-06 18:35:00|436|434.8|435.5|434.3|436.3|435|435.5|434.3|16
1609958400000|2021-01-06 18:40:00|435.3|434|435.8|434.5|436|434.8|435.3|434|17
1609958700000|2021-01-06 18:45:00|436|434.3|435.5|434|436|434.5|435.3|433.8|0
1609959000000|2021-01-06 18:50:00|435.3|434.3|436|434.8|436.3|434.8|435.3|434|8
1609959300000|2021-01-06 18:55:00|436.3|435|435.5|434.3|436.3|435|435.5|434.3|20
1609959600000|2021-01-06 19:00:00|435.8|434.5|435.5|434.3|436|434.8|435.3|434|5
1609959900000|2021-01-06 19:05:00|435.8|434|435.5|434.3|435.8|434.5|435|433.8|81
1609960200000|2021-01-06 19:10:00|435.3|434|435.5|434.3|436|434.8|435.3|434|94
1609960500000|2021-01-06 19:15:00|435.8|434.5|434.5|433.3|435.8|434.5|434.3|432.8|84
1609960800000|2021-01-06 19:20:00|434.3|433|435|433.5|435.5|434.3|434.3|433|23
1609961100000|2021-01-06 19:25:00|434.8|433.8|433.5|432|435|433.8|433.3|432|364
1609961400000|2021-01-06 19:30:00|433.3|432.3|433.3|432|433.5|432.3|433|431.5|48
1609961700000|2021-01-06 19:35:00|433|431.8|432|430.8|433|432|431.3|430|117
1609962000000|2021-01-06 19:40:00|432.3|430.5|432.8|431.5|433|431.5|431.8|430.5|38
1609962300000|2021-01-06 19:45:00|433|431.3|431|429.8|433|431.5|430.8|429.5|81
1609962600000|2021-01-06 19:50:00|431.3|429.5|432|430.8|432.3|431|430.8|429.5|10
1609962900000|2021-01-06 19:55:00|432.3|431|432|430.5|432.3|431|431.5|430.3|21
1609963200000|2021-01-06 20:00:00|431.8|430.8|429.8|428.5|432|430.8|429.8|428.5|70
1609963500000|2021-01-06 20:05:00|430|428.8|428.5|427.3|430.3|429|426.3|425|660
1609963800000|2021-01-06 20:10:00|428.8|427.5|430.5|429|430.8|429.5|428.5|427.3|139
1609964100000|2021-01-06 20:15:00|430.3|429.3|431.5|430.3|431.5|430.3|430.3|429.3|96
1609964400000|2021-01-06 20:20:00|431.8|430|432|430.8|432.5|431|431.5|430|20
1609964700000|2021-01-06 20:25:00|432.3|431|432.8|431.5|432.8|431.5|432|430.8|36
1609965000000|2021-01-06 20:30:00|432.5|431.3|432.3|431|432.5|431.3|432|430.8|68
1609965300000|2021-01-06 20:35:00|432.5|431.3|431.8|430.5|432.5|431.3|431.8|430.5|198
1609965600000|2021-01-06 20:40:00|432|430.8|432|430.8|432.8|431.5|431.8|430.8|3
1609965900000|2021-01-06 20:45:00|432.3|430.5|432.3|431|432.5|431.3|431.8|430.5|10
1609966200000|2021-01-06 20:50:00|432|430.8|432.5|431.3|432.8|431.3|431.8|430.5|3
1609966500000|2021-01-06 20:55:00|432.8|431|432.3|431|432.8|431.5|432|430.8|1
1609966800000|2021-01-06 21:00:00|432.5|431.3|432.3|431|432.5|431.3|432|430.8|20
1609967100000|2021-01-06 21:05:00|432.5|431.3|432.5|431.3|432.5|431.3|432.3|431|1
1609967400000|2021-01-06 21:10:00|432.8|431|433|431.5|433.3|431.8|432.8|431|122
1609967700000|2021-01-06 21:15:00|432.8|431.8|433.3|431.8|433.3|431.8|432.8|431.5|10
1609968000000|2021-01-06 21:20:00|433.5|432|433.8|432.5|433.8|432.5|433.3|431.8|5
1609968300000|2021-01-06 21:25:00|433.5|432.3|433.3|432|433.8|432.5|433.3|431.8|8
1609968600000|2021-01-06 21:30:00|433.5|432.3|433.5|432.3|433.8|432.5|433.3|432|8
1609968900000|2021-01-06 21:35:00|433.3|432|433.3|431.8|433.5|432.3|433.3|431.8|128
1609969200000|2021-01-06 21:40:00|433|432|433|431.8|433.3|432|433|431.8|0
1609969500000|2021-01-06 21:45:00|433.3|431.5|434|432.8|434|432.8|433|431.5|40
1609969800000|2021-01-06 21:50:00|433.8|432.5|433|431.8|434|432.5|433|431.8|11
1609970100000|2021-01-06 21:55:00|432.8|431.5|433.3|431.8|433.3|432|432.8|431.5|109
1609970400000|2021-01-06 22:00:00|433.8||433.8||434.3||433.8||0
1609970700000|2021-01-06 22:05:00|433.5|431.5|433.5|431.5|433.5|431.5|433.5|431.5|1
1609971900000|2021-01-06 22:25:00||432||432||432||432|0
1609972200000|2021-01-06 22:30:00||431.8||431.5||431.8||431.5|0
1609972800000|2021-01-06 22:40:00||431.8||431.5||432||431.5|0
1609984800000|2021-01-07 02:00:00|435.3|433.8|435|433.8|435.5|434|435|433.8|2
1609985100000|2021-01-07 02:05:00|435.3|434|436.3|434.8|436.3|435|435|434|27
1609985400000|2021-01-07 02:10:00|436|435|435.8|434.5|436.3|435|435.3|434|4
1609985700000|2021-01-07 02:15:00|435.5|434.3|435.5|434.3|435.8|434.5|435.5|434.3|1
1609986000000|2021-01-07 02:20:00|435.8|434.5|435.3|434|435.8|434.5|435.3|434|0
1609986300000|2021-01-07 02:25:00|435.5|434.3|435.3|434|435.5|434.3|435.3|434|0
1609986600000|2021-01-07 02:30:00|435.5|433.8|435|433.8|435.5|434|435|433.8|1
1609986900000|2021-01-07 02:35:00|435.3|433.5|435.8|434.3|435.8|434.5|435|433.5|5
1609987200000|2021-01-07 02:40:00|435.5||435.5||435.8||435.5||0
1609987500000|2021-01-07 02:45:00|435.8|434|435.8|434.5|435.8|434.5|435.3|434|0
1609987800000|2021-01-07 02:50:00|436|434.3|435.8|434.5|436|434.8|435.8|434.3|2
1609988100000|2021-01-07 02:55:00|436|434.8|436.3|435|436.5|435.3|435.8|434.5|15
1609988400000|2021-01-07 03:00:00|436.5|434.8|436.5|435.3|436.5|435.3|436|434.8|13
1609988700000|2021-01-07 03:05:00|436.3|435|436.3|435|436.8|435.5|436|434.8|10
1609989000000|2021-01-07 03:10:00|436.5|435.3|436|434.8|436.5|435.3|435.8|434.5|1
1609989300000|2021-01-07 03:15:00|436.3|435|436.5|435.3|436.8|435.3|436.3|435|0
1609989600000|2021-01-07 03:20:00|436.8|435.5|436.8|435.3|437|435.8|436.5|435.3|5
1609989900000|2021-01-07 03:25:00|436.5|435.5|436.5|435.3|436.8|435.5|436.3|435|0
1609990200000|2021-01-07 03:30:00|436.3|435|436.3|435|436.5|435.3|436.3|435|0
1609990500000|2021-01-07 03:35:00|436.5|435.3|436.8|435.3|436.8|435.5|436.3|435|0
1609990800000|2021-01-07 03:40:00|436.5|435.5|436.5|435.3|436.5|435.5|436.5|435.3|0
1609991100000|2021-01-07 03:45:00|436.8|435|436.8|435.5|436.8|435.5|436.5|435|1
1609991400000|2021-01-07 03:50:00|436.5|435.3|436.8|435.5|436.8|435.5|436.5|435.3|7
1609991700000|2021-01-07 03:55:00|437|435.8|437|435.8|437|435.8|437|435.8|1
1609992000000|2021-01-07 04:00:00|436.8|435.5|436.8|435.5|436.8|435.8|436.8|435.5|10
1609992300000|2021-01-07 04:05:00|437|435.3|436.5|435.3|437|435.3|436.5|435.3|0
1609992600000|2021-01-07 04:10:00|436.3|435|436.5|435.3|436.5|435.3|436.3|435|9
1609992900000|2021-01-07 04:15:00|436.3|435|436.5|435.3|436.5|435.3|436.3|435|25
1609993200000|2021-01-07 04:20:00|436.3|435|436.5|435.3|436.5|435.3|436.3|435|0
1609993500000|2021-01-07 04:25:00|436.3|435|436.3|435|436.5|435.3|436.3|435|0
1609993800000|2021-01-07 04:30:00|436.5|435.3|436.3|435|436.5|435.3|436.3|435|0
1609995300000|2021-01-07 04:55:00|436|434.8|435.8|434.5|436.3|435|435.8|434.5|36
1609995600000|2021-01-07 05:00:00|436|434.8|436|434.8|436|434.8|436|434.8|0
1609995900000|2021-01-07 05:05:00|436.3|435|436.3|435|436.3|435|436.3|435|38
1609996200000|2021-01-07 05:10:00|436|434.8|436|434.8|436.3|435|435.8|434.5|1
1609996500000|2021-01-07 05:15:00|435.8|434.5|436|434.8|436|434.8|435.8|434.5|0
1609996800000|2021-01-07 05:20:00|436.3||436||436.3||436||0
1609997100000|2021-01-07 05:25:00||434.5||434.8||434.8||434.5|8
1609997400000|2021-01-07 05:30:00|435.8|434.5|435.5|434.3|435.8|434.5|435.3|434|4
1609997700000|2021-01-07 05:35:00|435.8|434.5|435.5|434.3|435.8|434.5|435.5|434.3|5
1609998000000|2021-01-07 05:40:00|435.8|434.5|435.8|434.5|436|434.5|435.5|434.5|0
1609998300000|2021-01-07 05:45:00|436|434.8|436.3|435|436.3|435|435.8|434.5|9
1609998600000|2021-01-07 05:50:00|436|434.8|436|434.8|436.3|435|435.8|434.5|6
1609998900000|2021-01-07 05:55:00|436.3|435|436.3|435|436.5|435.3|436|434.8|0
1609999200000|2021-01-07 06:00:00|436.5|435.3|436.5|435.3|436.5|435.3|436.5|435|0
1609999500000|2021-01-07 06:05:00|436.8|435.5|437|435.5|437|435.8|436.8|435.5|39
1609999800000|2021-01-07 06:10:00|436.8|435.3|436.8|435.5|437|435.5|436.5|435.3|1
1610000100000|2021-01-07 06:15:00|437|435.8|437|435.5|437|435.8|436.8|435.5|0
1610000400000|2021-01-07 06:20:00|436.8|435.8|437|435.8|437|435.8|436.8|435.5|3
1610000700000|2021-01-07 06:25:00|436.8|435.5|436.8|435.3|437|435.8|436.5|435.3|2
1610001000000|2021-01-07 06:30:00|436.5|435.5|436.8|435.5|437|435.8|436.5|435.3|100
1610001300000|2021-01-07 06:35:00|437|435.8|437.3|436|437.3|436|437|435.5|8
1610001600000|2021-01-07 06:40:00|437|435.8|436.5|435.3|437|436|436.5|435.3|9
1610001900000|2021-01-07 06:45:00|436.8|435.5|436.5|435.3|437|435.8|436.5|435.3|22
1610002200000|2021-01-07 06:50:00|436.8|435.5|437|435.8|437.3|436|436.5|435.3|319
1610002500000|2021-01-07 06:55:00|436.8|435.5|437|435.8|437.3|436|436.8|435.5|12
1610002800000|2021-01-07 07:00:00|437.3|436|438.3|437|438.3|437|437|436|11
1610003100000|2021-01-07 07:05:00|438.5|437.3|438.3|436.8|438.5|437.3|438|436.8|4
1610003400000|2021-01-07 07:10:00|438|437|438.8|437.3|438.8|437.5|438|436.8|38
1610003700000|2021-01-07 07:15:00|439|437.5|438.3|437|439|437.8|438|436.8|158
1610004000000|2021-01-07 07:20:00|438.5|437.3|438.3|436.8|438.5|437.3|438|436.8|3
1610004300000|2021-01-07 07:25:00|438|436.5|437.8|436.5|438|436.8|437.5|436.3|39
1610004600000|2021-01-07 07:30:00|438|436.8|438|436.8|438|436.8|437.8|436.5|0
1610004900000|2021-01-07 07:35:00|438.3|437|438.5|437.3|438.8|437.5|438|436.8|43
1610005200000|2021-01-07 07:40:00|438.8|437.5|437.8|436.3|438.8|437.5|437.8|436.3|2
1610005500000|2021-01-07 07:45:00|437.5|436.5|437.5|436|438|436.5|437.3|436|4
1610005800000|2021-01-07 07:50:00|437.8|436.3|437.3|435.8|438|436.8|437.3|435.8|979
1610006100000|2021-01-07 07:55:00|437|436|437|435.8|437.3|436|436.8|435.5|37
1610006400000|2021-01-07 08:00:00|437.3|436|437|435.8|437.5|436.3|436.5|435.3|61
1610006700000|2021-01-07 08:05:00|436.8|435.5|435|433.8|436.8|435.5|435|433.5|2582
1610007000000|2021-01-07 08:10:00|435.3|434|436.3|435|436.3|435|435|433.8|272
1610007300000|2021-01-07 08:15:00|436.5|435.3|436.8|435.5|437|435.8|436.5|435|150
1610007600000|2021-01-07 08:20:00|437|435.8|437.5|436.3|437.5|436.3|436.8|435.5|224
1610007900000|2021-01-07 08:25:00|437.3|436|437.5|436.3|437.8|436.5|437.3|436|94
1610008200000|2021-01-07 08:30:00|437.8|436.5|436.5|435.3|437.8|436.5|436.3|435|516
1610008500000|2021-01-07 08:35:00|436.3|435|436.5|435.3|437|435.8|436|434.8|60
1610008800000|2021-01-07 08:40:00|436.3|435|437.3|436|437.3|436|436.3|434.8|30
1610009100000|2021-01-07 08:45:00|437|435.8|437.5|436|437.8|436.5|437|435.8|18
1610009400000|2021-01-07 08:50:00|437.3|436.3|437.5|436.3|437.8|436.5|437|435.5|55
1610009700000|2021-01-07 08:55:00|437.8|436|437.5|436.3|437.8|436.5|437.3|436|47
1610010000000|2021-01-07 09:00:00|437.3|436|436.8|435.5|437.5|436.3|436.3|435|120
1610010300000|2021-01-07 09:05:00|436.5|435.3|437.5|436.3|438|436.5|436.5|435.3|233
1610010600000|2021-01-07 09:10:00|437.8|436.5|437.3|436|437.8|436.5|437|435.8|118
1610010900000|2021-01-07 09:15:00|437|435.8|437.3|436|437.8|436.5|437|435.8|787
1610011200000|2021-01-07 09:20:00|437|435.8|437|435.8|437.5|436.3|436.8|435.5|126
1610011500000|2021-01-07 09:25:00|436.8|435.5|437|435.8|437.5|436|436.8|435.5|105
1610011800000|2021-01-07 09:30:00|437.3|435.5|437|435.5|437.3|436|436.8|435.5|47
1610012100000|2021-01-07 09:35:00|436.8|435.8|436.3|434.8|437|435.8|435.8|434.5|91
1610012400000|2021-01-07 09:40:00|436|434.5|436|434.8|436.5|435|436|434.5|42
1610012700000|2021-01-07 09:45:00|436.3|435|436.3|435|436.3|435|435.3|434|495
1610013000000|2021-01-07 09:50:00|436|434.8|436.3|434.8|436.8|435.3|435.8|434.5|228
1610013300000|2021-01-07 09:55:00|436|434.5|436.3|435|436.5|435.3|435.8|434.5|155
1610013600000|2021-01-07 10:00:00|436|434.8|436.5|435.3|436.5|435.3|435.8|434.5|54
1610013900000|2021-01-07 10:05:00|436.8|435.5|437.3|436|437.3|436|436.5|435.3|30
1610014200000|2021-01-07 10:10:00|437|435.8|437.5|436.3|437.5|436.3|436.8|435.5|364
1610014500000|2021-01-07 10:15:00|437.3|436|438.5|437.3|438.5|437.3|437.3|436|76
1610014800000|2021-01-07 10:20:00|438.3|437|438|436.5|438.8|437.5|437.8|436.5|200
1610015100000|2021-01-07 10:25:00|437.8|436.8|437.5|436.3|438|436.8|437.3|436|140
1610015400000|2021-01-07 10:30:00|437.8|436.5|438|436.5|438|436.8|437.5|436.3|289
1610015700000|2021-01-07 10:35:00|437.8|436.8|437.3|436|438|436.8|437|435.8|18
1610016000000|2021-01-07 10:40:00|437.5|436.3|437.5|436.3|437.5|436.3|437.3|436|28
1610016300000|2021-01-07 10:45:00|437.3|436|435.3|434|437.5|436|435|433.8|179
1610016600000|2021-01-07 10:50:00|435.5|434.3|435.5|434.3|435.8|434.5|435|433.8|52
1610016900000|2021-01-07 10:55:00|435.8|434.5|435.8|434.5|436.5|435.3|435.5|434.3|121
1610017200000|2021-01-07 11:00:00|435.5|434.3|435.5|434.3|435.8|434.5|435|433.8|1089
1610017500000|2021-01-07 11:05:00|435.3|434|435|433.8|435.5|434.3|435|433.5|512
1610017800000|2021-01-07 11:10:00|435.3|434|435.5|434.3|435.5|434.3|435|433.5|616
1610018100000|2021-01-07 11:15:00|435.3|434|435.3|433.8|435.5|434.3|435|433.5|58
1610018400000|2021-01-07 11:20:00|435|434|434.8|433.5|435.3|434|434.8|433.3|28
1610018700000|2021-01-07 11:25:00|434.5|433.3|434.8|433.5|435.3|433.8|434.3|433|82
1610019000000|2021-01-07 11:30:00|435|433.8|435.3|434|435.5|434.3|435|433.5|19
1610019300000|2021-01-07 11:35:00|435.5|434.3|434.8|433.5|435.8|434.3|434.5|433.3|53
1610019600000|2021-01-07 11:40:00|434.5|433.3|434.3|433|435|433.8|434|432.8|76
1610019900000|2021-01-07 11:45:00|434.5|433.3|434.8|433.5|435|433.5|434.3|432.8|63
1610020200000|2021-01-07 11:50:00|435|433.8|434.8|433.3|435.3|434|434.8|433.3|37
1610020500000|2021-01-07 11:55:00|434.5|433.5|434.8|433.5|435|433.8|434.5|433|34
1610020800000|2021-01-07 12:00:00|434.5|433.3|435.3|434|435.3|434|434|432.8|2355
1610021100000|2021-01-07 12:05:00|435|433.8|435|433.5|435.3|434|434.8|433.5|66
1610021400000|2021-01-07 12:10:00|435.3|433.8|435|433.8|435.8|434.5|435|433.5|126
1610021700000|2021-01-07 12:15:00|435.3|434|435.5|434.3|435.5|434.3|434.8|433.5|13
1610022000000|2021-01-07 12:20:00|435.8|434|435.8|434.5|435.8|434.5|435|433.8|165
1610022300000|2021-01-07 12:25:00|436|434.8|436|434.8|436.5|435.3|436|434.5|334
1610022600000|2021-01-07 12:30:00|436.3|435|436|434.8|436.3|435|436|434.8|29
1610022900000|2021-01-07 12:35:00|436.3|435|436|434.8|436.5|435.3|435.8|434.5|13
1610023200000|2021-01-07 12:40:00|436.3|435|436.5|435.3|436.8|435.5|436.3|435|33
1610023500000|2021-01-07 12:45:00|436.8|435|436.5|435.3|436.8|435.5|436.5|435|631
1610023800000|2021-01-07 12:50:00|436.3|435|436.3|435|436.5|435.3|436.3|435|63
1610024100000|2021-01-07 12:55:00|436.5|435.3|436.5|435.3|436.8|435.5|436.3|435|80
1610024400000|2021-01-07 13:00:00|436.8|435|436.8|435.5|437.3|436|436.8|435|200
1610024700000|2021-01-07 13:05:00|436.5|435.3|436.5|435.3|437|435.8|436.5|435.3|85
1610025000000|2021-01-07 13:10:00|436.8|435.5|435.3|434|437|435.8|435|433.8|75
1610025300000|2021-01-07 13:15:00|435|433.8|436|434.8|436|434.8|435|433.8|358
1610025600000|2021-01-07 13:20:00|436.3|435|435.8|434.5|436.3|435|435.8|434.5|741
1610025900000|2021-01-07 13:25:00|436|434.8|435.8|434.5|436|434.8|435.8|434.5|77
1610026200000|2021-01-07 13:30:00|435.5|434.3|435.3|434|435.5|434.3|434.5|433.3|129
1610026500000|2021-01-07 13:35:00|435.5|433.8|435.5|434.3|435.8|434.5|435|433.8|116
1610026800000|2021-01-07 13:40:00|435.8|434|435.3|434|435.8|434.3|435|433.8|61
1610027100000|2021-01-07 13:45:00|435.5|434.3|434.8|433.5|435.5|434.3|434.3|433|88
1610027400000|2021-01-07 13:50:00|435|433.8|434.8|433.5|435.3|433.8|434.5|433.3|38
1610027700000|2021-01-07 13:55:00|435|433.3|433.8|432.5|435|433.5|433.8|432.5|297
1610028000000|2021-01-07 14:00:00|434|432.8|434.8|433.5|435.5|434.3|434|432.8|603
1610028300000|2021-01-07 14:05:00|434.5|433.3|435.3|433.8|435.3|433.8|434|432.8|78
1610028600000|2021-01-07 14:10:00|435|434|435.5|434|436|434.5|435|433.8|59
1610028900000|2021-01-07 14:15:00|435.8|434.3|435.8|434.5|436|434.8|435.5|434.3|133
1610029200000|2021-01-07 14:20:00|436|434.3|435.5|434.3|436|434.8|435.5|434.3|23
1610029500000|2021-01-07 14:25:00|435.3|434|435.8|434.5|435.8|434.5|435|433.8|72
1610029800000|2021-01-07 14:30:00|435.5|434.3|435.8|434.5|436.3|434.8|435|433.8|58
1610030100000|2021-01-07 14:35:00|435.5|434.3|435.8|434.3|436.3|434.8|435.5|434.3|169
1610030400000|2021-01-07 14:40:00|436|434.5|436.5|435.3|436.8|435.5|435.8|434.5|30
1610030700000|2021-01-07 14:45:00|436.8|435.5|436.3|435|437|435.8|436.3|435|58
1610031000000|2021-01-07 14:50:00|436.5|435.3|435.5|434.3|436.8|435.3|435.5|434.3|116
1610031300000|2021-01-07 14:55:00|435.8|434.5|436.3|435|436.5|435.3|435.5|434.3|110
1610031600000|2021-01-07 15:00:00|436.5|435.3|436.5|435.3|437.3|436|436.3|435|49
1610031900000|2021-01-07 15:05:00|436.3|435|435.5|434.3|436.5|435.3|435.5|434.3|106
1610032200000|2021-01-07 15:10:00|435.8|434.5|435|433.8|436|434.5|435|433.8|120
1610032500000|2021-01-07 15:15:00|435.3|434|436|434.8|436.5|435.3|434.8|433.5|43
1610032800000|2021-01-07 15:20:00|436.3|435|435.5|434.3|436.5|435.3|435.5|434.3|52
1610033100000|2021-01-07 15:25:00|435.8|434.5|435.5|434|435.8|434.5|435|433.8|50
1610033400000|2021-01-07 15:30:00|435.3|434.3|436.8|435.5|436.8|435.5|435.3|434|158
1610033700000|2021-01-07 15:35:00|437|435.3|437|435.8|437.3|436|436.8|435.3|192
1610034000000|2021-01-07 15:40:00|437.3|436|437.5|436.3|437.8|436.5|437|435.8|134
1610034300000|2021-01-07 15:45:00|437.8|436.5|437.5|436.3|438|436.8|437.5|436.3|17
1610034600000|2021-01-07 15:50:00|437.8|436.5|437.8|436.5|438|436.8|437.5|436.3|53
1610034900000|2021-01-07 15:55:00|438|436.8|438.5|437|438.5|437.3|437.8|436.8|34
1610035200000|2021-01-07 16:00:00|438.3|437.3|438.5|437.3|438.5|437.3|438|436.8|119
1610035500000|2021-01-07 16:05:00|438.8|437.5|437.8|436.5|439|437.8|437.8|436.5|295
1610035800000|2021-01-07 16:10:00|438|436.8|437.8|436.3|438|436.8|437.3|436|150
1610036100000|2021-01-07 16:15:00|437.5|436.5|436.8|435.5|438|436.8|436.8|435.5|472
1610036400000|2021-01-07 16:20:00|437|435.8|436.8|435.5|437.5|436.3|436.8|435.5|1709
1610036700000|2021-01-07 16:25:00|437|435.8|436.8|435.5|437|435.8|436.3|435|1780
1610037000000|2021-01-07 16:30:00|436.5|435.3|436.5|435.3|437.3|436|436.3|435|373
1610037300000|2021-01-07 16:35:00|436.3|435|435.8|434.3|436.5|435.3|435.3|434|320
1610037600000|2021-01-07 16:40:00|435.5|434.5|435.5|434.3|436.3|435|435.5|434|357
1610037900000|2021-01-07 16:45:00|435.8|434|435.3|434|435.8|434.5|435|433.8|230
1610038200000|2021-01-07 16:50:00|435.5|434.3|435.3|434|436|434.8|435|433.8|474
1610038500000|2021-01-07 16:55:00|435.5|433.8|435|433.8|435.5|434.3|435|433.8|294
1610038800000|2021-01-07 17:00:00|435.3|434|434.8|433.5|435.3|434|434.3|433|52
1610039100000|2021-01-07 17:05:00|435|433.8|434.8|433.5|435|433.8|434.5|433.3|110
1610039400000|2021-01-07 17:10:00|435|433.8|435.8|434.5|436|434.5|434.8|433.5|81
1610039700000|2021-01-07 17:15:00|436|434.8|435.3|434|436.5|435.3|435.3|434|7088
1610040000000|2021-01-07 17:20:00|435.5|433.8|434.8|433.5|435.5|433.8|434.5|433.3|212
1610040300000|2021-01-07 17:25:00|434.5|433.3|434.8|433.5|434.8|433.5|434.5|433.3|75
1610040600000|2021-01-07 17:30:00|434.5|433.3|434.5|433.3|434.5|433.3|434|432.8|382
1610040900000|2021-01-07 17:35:00|434.3|433|434.8|433.5|434.8|433.5|434|432.8|89
1610041200000|2021-01-07 17:40:00|434.5|433.3|433.8|432.5|434.8|433.5|433.8|432.5|330
1610041500000|2021-01-07 17:45:00|433.5|432.3|434|432.8|434|432.8|433.5|432.3|1822
1610041800000|2021-01-07 17:50:00|434.3|433|434.5|433.3|434.5|433.3|434.3|433|186
1610042100000|2021-01-07 17:55:00|434.3|433|434|432.8|434.5|433.3|433.8|432.5|29
1610042400000|2021-01-07 18:00:00|434.3|433|434.3|433|434.5|433.3|434|432.8|42
1610042700000|2021-01-07 18:05:00|434.5|433.3|434|432.8|434.5|433.3|434|432.8|108
1610043000000|2021-01-07 18:10:00|434.3|433|434.8|433.3|434.8|433.3|434|432.8|64
1610043300000|2021-01-07 18:15:00|435|433.5|434.5|433.3|435|433.8|434.5|433.3|204
1610043600000|2021-01-07 18:20:00|434.8|433.5|433.8|432.5|434.8|433.5|433.8|432.5|219
1610043900000|2021-01-07 18:25:00|434|432.8|434|432.5|434|432.8|433|431.8|74
1610044200000|2021-01-07 18:30:00|433.8|432.3|434.8|433.5|434.8|433.5|433.8|432.3|30
1610044500000|2021-01-07 18:35:00|435|433.3|434.3|433|435|433.5|434|432.8|67
1610044800000|2021-01-07 18:40:00|434.5|433.3|435.3|434|435.3|434|434.3|433|333
1610045100000|2021-01-07 18:45:00|435|433.8|434.8|433.5|435.3|434|434.5|433.3|149
1610045400000|2021-01-07 18:50:00|435|433.8|435|433.8|435|433.8|434.8|433.5|26
1610045700000|2021-01-07 18:55:00|435.3|434|434.8|433.5|435.3|434|434.3|433|48
1610046000000|2021-01-07 19:00:00|434.5|433.3|434.8|433.5|435|433.8|434.3|432.8|23
1610046300000|2021-01-07 19:05:00|434.5|433.3|434.3|433|434.8|433.5|434.3|433|8
1610046600000|2021-01-07 19:10:00|434.5|433.3|434.5|433.3|434.8|433.5|434.3|433|39
1610046900000|2021-01-07 19:15:00|434.3|433|434.3|433|434.5|433.3|434|432.8|65
1610047200000|2021-01-07 19:20:00|434.5|433.3|434.8|433.5|435.3|434|434.3|433|32
1610047500000|2021-01-07 19:25:00|435|433.3|434.8|433.5|435.5|434.3|434.3|433|334
1610047800000|2021-01-07 19:30:00|434.5|433.3|434|432.8|434.8|433.5|434|432.5|421
1610048100000|2021-01-07 19:35:00|434.3|433|434.5|433.3|434.5|433.3|434|432.8|1
1610048400000|2021-01-07 19:40:00|434.8|433.5|435.3|434|435.3|434|434.8|433.3|38
1610048700000|2021-01-07 19:45:00|435.5|434.3|435.8|434.5|436|434.8|435.3|434|19
1610049000000|2021-01-07 19:50:00|436|434.8|436|434.8|436|434.8|435.8|434.5|12
1610049300000|2021-01-07 19:55:00|435.8|434.5|436|434.8|436.3|434.8|435.8|434.5|94
1610049600000|2021-01-07 20:00:00|435.8|434.5|435.8|434.5|436|434.8|435.8|434.3|4
1610049900000|2021-01-07 20:05:00|436|434.8|436|434.8|436|434.8|435.8|434.5|0
1610050200000|2021-01-07 20:10:00|435.8|434.5|435.8|434.3|436|434.8|435.5|434.3|3
1610050500000|2021-01-07 20:15:00|435.5|434.5|435.5|434.3|435.8|434.5|435.5|434|10
1610050800000|2021-01-07 20:20:00|435.8|434.5|436|434.8|436|434.8|435.8|434.5|0
1610051100000|2021-01-07 20:25:00|435.8|434.5|436|434.8|436|434.8|435.8|434.5|30
1610051400000|2021-01-07 20:30:00|436.3|435|436|434.8|436.3|435|436|434.8|3
1610051700000|2021-01-07 20:35:00|436.3|435|436|434.8|436.3|435|436|434.8|10
1610052000000|2021-01-07 20:40:00|436.3|435|436|434.8|436.3|435|436|434.8|3
1610052300000|2021-01-07 20:45:00|435.8|434.5|436|434.5|436|434.5|435.8|434.5|29
1610052600000|2021-01-07 20:50:00|435.8|434.8|436|434.8|436|434.8|435.8|434.5|0
1610052900000|2021-01-07 20:55:00|436.3|435|436.3|435|436.5|435|436|435|63
1610053200000|2021-01-07 21:00:00|436.5|434.8|436.3|434.8|436.5|435|436|434.8|10
1610053500000|2021-01-07 21:05:00|436|435|436|434.8|436.3|435|436|434.8|17
1610053800000|2021-01-07 21:10:00|436.3||436||436.3||436||38
1610054100000|2021-01-07 21:15:00|436.3||436||436.3||436||0
1610054700000|2021-01-07 21:25:00|435.8|434.5|436|434.5|436|434.8|435.8|434.5|6
1610055000000|2021-01-07 21:30:00||434.8||434.8||434.8||434.5|0
1610055300000|2021-01-07 21:35:00|435.8|434.5|435.8|434.3|436|434.8|435.8|434.3|0
1610055600000|2021-01-07 21:40:00|435.5|434.5|435.8|434.3|435.8|434.5|435.5|434.3|1
1610055900000|2021-01-07 21:45:00|435.5|434.5|436.3|434.8|436.3|434.8|435.5|434.5|110
1610056200000|2021-01-07 21:50:00|436|435|435.8|434.3|436.3|435|435.5|434.3|7
1610056500000|2021-01-07 21:55:00|435.5|434.5|435.8|434.3|435.8|434.5|435.5|434.3|5
1610056800000|2021-01-07 22:00:00|435.5|433.8|435.8|434.3|435.8|434.3|435.3|433.8|4
1610057700000|2021-01-07 22:15:00|435.5|434|435.8|434|435.8|434|435.5|434|20
1610058000000|2021-01-07 22:20:00|435.5||435.8||435.8||435.5||0
1610058600000|2021-01-07 22:30:00|435.5|434.5|435.8|434|435.8|434.5|435.5|434|5
1610060100000|2021-01-07 22:55:00||434.3||434.3||434.3||434.3|0
1610071200000|2021-01-08 02:00:00|436.3|434.8|436.5|435.3|436.5|435.3|436|434.5|0
1610071500000|2021-01-08 02:05:00|436.3|435|436.3|435|436.3|435|436|434.8|0
1610071800000|2021-01-08 02:10:00|436.5|435.3|436.5|435|436.5|435.3|436.3|435|4
1610072100000|2021-01-08 02:15:00|436.3|435.3|436.5|435|436.5|435.3|436.3|435|0
1610072400000|2021-01-08 02:20:00|436.3|435.3|436.5|435|436.5|435.3|436.3|435|10
1610072700000|2021-01-08 02:25:00||435.3||435.3||435.3||435.3|0
1610073000000|2021-01-08 02:30:00|436.8|435.5|437.8|436.3|437.8|436.5|436.5|435.3|70
1610073300000|2021-01-08 02:35:00|437.5|436|437.3|436|437.8|436.3|437|435.8|1
1610073600000|2021-01-08 02:40:00|437.5|436.3|438|436.8|438|436.8|437.5|436.3|0
1610073900000|2021-01-08 02:45:00|437.8|436.5|437.8|436.3|437.8|436.8|437.5|436.3|0
1610074200000|2021-01-08 02:50:00|437.5|436.5|438|436.5|438|436.8|437.5|436.3|0
1610074500000|2021-01-08 02:55:00|437.8|436.8|437.5|436.3|438|436.8|437.5|436.3|1
1610074800000|2021-01-08 03:00:00|437.8|436.5|437|435.8|437.8|436.5|437|435.8|0
1610075100000|2021-01-08 03:05:00|436.8|435.5|437.3|436|437.5|436|436.8|435.5|0
1610075400000|2021-01-08 03:10:00|437|435.8|437|435.5|437.3|435.8|436.8|435.3|0
1610075700000|2021-01-08 03:15:00|437.3|435.8|437.3|435.8|437.3|436|437|435.8|0
1610076000000|2021-01-08 03:20:00|437|436|437|435.8|437.3|436|437|435.8|0
1610076300000|2021-01-08 03:25:00|437.3|435.5|436.8|435.3|437.3|435.8|436.5|435.3|4
1610076600000|2021-01-08 03:30:00|436.5|435.5|436.8|435.5|436.8|435.5|436.5|435.3|20
1610076900000|2021-01-08 03:35:00|436.5|435.3|436.5|435.3|436.8|435.5|436.5|435.3|11
1610077200000|2021-01-08 03:40:00|436.3|435|436.5|435.3|436.5|435.3|436.3|435|28
1610077500000|2021-01-08 03:45:00|436.8|435.5|436.8|435.5|436.8|435.5|436.8|435.5|1
1610077800000|2021-01-08 03:50:00|437|435.8|437|435.8|437|435.8|436.8|435.5|22
1610078100000|2021-01-08 03:55:00|437.3|436|437|435.8|437.3|436|437|435.8|8
1610078400000|2021-01-08 04:00:00|436.8|435.5|437|435.8|437.3|435.8|436.8|435.5|1
1610078700000|2021-01-08 04:05:00|437.3|435.5|437|435.8|437.3|435.8|436.8|435.5|1
1610079000000|2021-01-08 04:10:00||435.5||435.8||435.8||435.5|3
1610079300000|2021-01-08 04:15:00|436.8|435.5|436.8|435.5|436.8|435.5|436.8|435.5|0
1610079600000|2021-01-08 04:20:00|437|435.8|437|435.8|437|435.8|437|435.8|0
1610080200000|2021-01-08 04:30:00|436.8|435.5|436.8|435.5|437|435.8|436.8|435.5|8
1610080500000|2021-01-08 04:35:00|437|435.8|437|435.8|437|435.8|437|435.8|0
1610081100000|2021-01-08 04:45:00|437.3|436|437.3|436|437.3|436|437|435.8|9
1610081400000|2021-01-08 04:50:00|437|435.8|437|435.8|437.3|436|437|435.8|12
1610082300000|2021-01-08 05:05:00|437.3|436|437.8|436.5|437.8|436.5|437.3|436|9
1610082600000|2021-01-08 05:10:00|||||||||3
1610082900000|2021-01-08 05:15:00||436.3||436.5||436.5||436.3|11
1610083200000|2021-01-08 05:20:00|438|436.8|437.8|436.5|438|436.8|437.8|436.5|22
1610083500000|2021-01-08 05:25:00|438|436.8|438|436.8|438|436.8|438|436.5|0
1610083800000|2021-01-08 05:30:00|437.8|436.5|437.3|436|437.8|436.8|437.3|435.8|0
1610084100000|2021-01-08 05:35:00|437.5|435.8|437|435.8|437.5|436|437|435.8|0
1610084400000|2021-01-08 05:40:00|436.8|435.5|437|435.8|437|435.8|436.8|435.5|8
1610084700000|2021-01-08 05:45:00|437.3|436|437.3|436|437.3|436|437|435.8|0
1610085000000|2021-01-08 05:50:00|437|435.8|437.3|436|437.3|436|437|435.8|454
1610085300000|2021-01-08 05:55:00|437|435.8|437.5|436|437.5|436.3|437|435.8|11
1610085600000|2021-01-08 06:00:00|437.8|436.3|437.3|436|438|436.8|437|435.8|489
1610085900000|2021-01-08 06:05:00|437.5|436.3|438.3|437|438.5|437.3|437.5|436|878
1610086200000|2021-01-08 06:10:00|438.5|437.3|438.3|436.8|438.5|437.3|438.3|436.8|0
1610086500000|2021-01-08 06:15:00|438.5|437|438.8|437.5|439|437.5|438.3|437|38
1610086800000|2021-01-08 06:20:00|439|437.8|439.3|438|439.5|438.3|439|437.8|24
1610087100000|2021-01-08 06:25:00|439.5|437.8|439.3|437.8|439.5|438|439|437.5|27
1610087400000|2021-01-08 06:30:00|439.5|438|439.5|438|439.5|438.3|439.3|437.8|48
1610087700000|2021-01-08 06:35:00|439.3|438.3|439.5|438.3|439.5|438.3|439.3|438|20
1610088000000|2021-01-08 06:40:00|439.3|438|439.5|438.3|440|438.8|439|437.8|94
1610088300000|2021-01-08 06:45:00|439.8|438.5|439.8|438.5|440|438.8|439.5|438.5|278
1610088600000|2021-01-08 06:50:00|440|438.8|440|438.5|440|438.8|439.8|438.5|5
1610088900000|2021-01-08 06:55:00|439.8|438.8|439.5|438.3|440|438.8|439.5|438.3|15
1610089200000|2021-01-08 07:00:00|439.8|438|439.5|438.3|439.8|438.5|439.3|438|9
1610089500000|2021-01-08 07:05:00|439.3|438|439|437.8|439.5|438.3|439|437.8|41
1610089800000|2021-01-08 07:10:00|438.8|437.5|439.5|438.3|439.8|438.5|438.8|437.5|36
1610090100000|2021-01-08 07:15:00|439.8|438.5|439.8|438.5|440.3|438.8|439.8|438.5|24
1610090400000|2021-01-08 07:20:00|440|438.8|439.5|438.3|440|438.8|439.5|438|2
1610090700000|2021-01-08 07:25:00|439.3|438|439.3|437.8|439.8|438.3|439|437.8|1443
1610091000000|2021-01-08 07:30:00|439|438|439.5|438.3|439.8|438.5|439|437.8|29
1610091300000|2021-01-08 07:35:00|439.8|438|439.3|438|439.8|438.5|439|437.8|57
1610091600000|2021-01-08 07:40:00|439|437.8|439.3|438|439.5|438.3|439|437.8|52
1610091900000|2021-01-08 07:45:00|439.5|438.3|439|437.8|439.5|438.3|439|437.8|18
1610092200000|2021-01-08 07:50:00|439.3|437.5|439|437.8|439.3|437.8|438.8|437.5|33
1610092500000|2021-01-08 07:55:00|438.8|437.5|439|437.8|439|437.8|438.8|437.5|95
1610092800000|2021-01-08 08:00:00|438.8|437.5|438.8|437.5|439.3|438|438.3|437|113
1610093100000|2021-01-08 08:05:00|439|437.8|438.3|437|439|437.8|437.8|436.5|302
1610093400000|2021-01-08 08:10:00|438.5|437.3|438|436.8|438.5|437.3|437.5|436.3|85
1610093700000|2021-01-08 08:15:00|438.3|437|439.5|438|439.5|438.3|438.3|437|130
1610094000000|2021-01-08 08:20:00|439.3|437.8|439|437.8|439.5|438|438.8|437.5|100
1610094300000|2021-01-08 08:25:00|438.8|437.5|439|437.8|439.3|437.8|438.5|437.3|354
1610094600000|2021-01-08 08:30:00|438.8|437.5|439.3|438|439.5|438.3|438.5|437.3|441
1610094900000|2021-01-08 08:35:00|439.5|437.8|439.8|438.5|440|438.8|439|437.8|72
1610095200000|2021-01-08 08:40:00|440|438.3|439.8|438.5|440|438.5|439.5|438.3|190
1610095500000|2021-01-08 08:45:00|440|438.8|439.8|438.5|440|438.8|439.8|438.5|29
1610095800000|2021-01-08 08:50:00|440|438.8|440|438.5|440.3|439|439.8|438.5|72
1610096100000|2021-01-08 08:55:00|439.8|438.8|439.3|438|440|438.8|439|437.8|26
1610096400000|2021-01-08 09:00:00|439.5|438.3|438|436.8|439.5|438.3|438|436.5|45
1610096700000|2021-01-08 09:05:00|438.3|436.5|438.8|437.5|438.8|437.5|438.3|436.5|416
1610097000000|2021-01-08 09:10:00|438.5|437.3|439.3|438|439.3|438|438.5|437.3|207
1610097300000|2021-01-08 09:15:00|439.5|438.3|439.5|438.3|440|438.5|439.3|438|701
1610097600000|2021-01-08 09:20:00|439.8|438.5|439|437.5|439.8|438.5|438.8|437.5|54
1610097900000|2021-01-08 09:25:00|438.8|437.8|438.3|437|439|437.8|438|436.8|268
1610098200000|2021-01-08 09:30:00|438.5|436.8|438.8|437.3|438.8|437.3|438|436.8|10
1610098500000|2021-01-08 09:35:00|438.5|437.5|438.8|437.5|439|437.8|438.3|437|96
1610098800000|2021-01-08 09:40:00|439|437.8|438.8|437.5|439|437.8|438.5|437.3|58
1610099100000|2021-01-08 09:45:00|439|437.8|438.8|437.5|439.3|438|438.8|437.5|27
1610099400000|2021-01-08 09:50:00|439|437.8|439|437.5|439.3|438|438.8|437.5|9
1610099700000|2021-01-08 09:55:00|438.8|437.8|438.5|437.3|439|437.8|438.3|437|157
1610100000000|2021-01-08 10:00:00|438.8|437.5|439.3|437.8|439.3|438|438.5|437.3|110
1610100300000|2021-01-08 10:05:00|439|438|438.8|437.5|439|438|438.8|437.3|38
1610100600000|2021-01-08 10:10:00|438.5|437.3|439|437.5|439|437.8|438.5|437.3|95
1610100900000|2021-01-08 10:15:00|438.8|437.8|438.5|437.3|438.8|437.8|438.3|437|977
1610101200000|2021-01-08 10:20:00|438.3|437|439.5|438.3|439.5|438.3|438.3|437|202
1610101500000|2021-01-08 10:25:00|439.8|438.5|439.5|438.3|440|438.8|439.5|438|127
1610101800000|2021-01-08 10:30:00|439.8|438.5|440|438.8|440|438.8|439.5|438.3|75
1610102100000|2021-01-08 10:35:00|440.3|438.5|440.5|439|440.5|439.3|440.3|438.5|339
1610102400000|2021-01-08 10:40:00|440.3|439.3|440|438.8|440.5|439.3|440|438.5|556
1610102700000|2021-01-08 10:45:00|439.8|438.5|440.5|439.3|440.8|439.5|439.8|438.5|100
1610103000000|2021-01-08 10:50:00|440.8|439.5|440.5|439.3|440.8|439.5|440.3|439|52
1610103300000|2021-01-08 10:55:00|440.8|439.5|441|439.8|441|439.8|440.5|439.5|38
1610103600000|2021-01-08 11:00:00|440.8|439.5|441|439.5|441|439.8|440.5|439.3|59
1610103900000|2021-01-08 11:05:00|440.8|439.8|440.8|439.5|441|439.8|440.5|439.3|22
1610104200000|2021-01-08 11:10:00|441|439.8|441.3|440|441.3|440|441|439.8|85
1610104500000|2021-01-08 11:15:00|441.5|440.3|440.8|439.5|441.5|440.3|440.8|439.5|24
1610104800000|2021-01-08 11:20:00|441|439.8|441.3|440|441.3|440|441|439.5|21
1610105100000|2021-01-08 11:25:00|441.5|439.8|442.5|441.3|442.8|441.5|441.5|439.8|145
1610105400000|2021-01-08 11:30:00|442.3|441|442|440.8|442.5|441.3|441.8|440.5|38
1610105700000|2021-01-08 11:35:00|442.3|441|442.5|441|442.5|441.3|441.8|440.5|38
1610106000000|2021-01-08 11:40:00|442.8|441.3|442.8|441.5|443|441.5|442.3|441|20
1610106300000|2021-01-08 11:45:00|442.5|441.3|442.5|441.3|442.8|441.5|442.3|441|9
1610106600000|2021-01-08 11:50:00|442.3|441|442.8|441.3|443.3|442|442.3|441|32
1610106900000|2021-01-08 11:55:00|442.5|441|443.3|441.8|443.5|442.3|442.5|441|16
1610107200000|2021-01-08 12:00:00|443|442|443|441.5|443.3|442|443|441.5|96
1610107500000|2021-01-08 12:05:00|443.3|441.8|444|442.8|444|442.8|442.8|441.3|91
1610107800000|2021-01-08 12:10:00|444.3|443|443.8|442.3|444.5|443.3|443.3|442|60
1610108100000|2021-01-08 12:15:00|444|442.5|443.5|442.3|444.3|443|443.5|442.3|43
1610108400000|2021-01-08 12:20:00|443.8|442.5|443.3|442|444|442.8|442.8|441.3|166
1610108700000|2021-01-08 12:25:00|443|441.8|442.8|441.5|443.5|442.3|442.8|441.3|59
1610109000000|2021-01-08 12:30:00|443|441.8|442.5|441.3|443|441.8|442|440.8|40
1610109300000|2021-01-08 12:35:00|442.8|441.5|442.5|441.3|442.8|441.5|442.3|441|100
1610109600000|2021-01-08 12:40:00|442.8|441|442.5|441.3|442.8|441.3|442.5|441|135
1610109900000|2021-01-08 12:45:00|442.8|441.5|442.5|441.3|442.8|441.5|442.3|441|7
1610110200000|2021-01-08 12:50:00|442.3|441|442.3|441|442.5|441.3|441.8|440.5|77
1610110500000|2021-01-08 12:55:00|442.5|441.3|442.5|441.3|442.5|441.3|442.3|440.8|42
1610110800000|2021-01-08 13:00:00|442.3|441|443.5|442.3|443.5|442.3|442.3|441|325
1610111100000|2021-01-08 13:05:00|443.3|442|442.8|441.5|443.5|442.3|442.5|441.3|13
1610111400000|2021-01-08 13:10:00|443|441.8|443.8|442.5|444|442.5|442.8|441.8|27
1610111700000|2021-01-08 13:15:00|443.5|442.3|443.5|442.3|444|442.5|443|441.8|80
1610112000000|2021-01-08 13:20:00|443.3|442|443.3|442|443.5|442.3|443|441.8|61
1610112300000|2021-01-08 13:25:00|443|441.8|442|440.8|443.3|442|442|440.8|79
1610112600000|2021-01-08 13:30:00|441.8|440.5|442.3|440.8|442.8|441.5|441.8|440.5|34
1610112900000|2021-01-08 13:35:00|442.5|441|442|440.5|442.5|441.3|441.8|440.5|420
1610113200000|2021-01-08 13:40:00|442.3|440.8|441.8|440.3|442.5|441.3|441.5|440|42
1610113500000|2021-01-08 13:45:00|441.5|440.5|442.8|441.3|442.8|441.5|441.5|440.3|1156
1610113800000|2021-01-08 13:50:00|442.5|441.5|442|440.8|443|441.5|442|440.8|211
1610114100000|2021-01-08 13:55:00|442.3|441|442.5|441.3|442.8|441.3|442|440.8|1779
1610114400000|2021-01-08 14:00:00|442.3|441|442|440.8|443.5|442.3|442|440.8|71
1610114700000|2021-01-08 14:05:00|441.8|440.5|443|441.8|443|441.8|441.5|440.3|41
1610115000000|2021-01-08 14:10:00|442.8|441.5|443.3|442|443.3|442|442.8|441.5|193
1610115300000|2021-01-08 14:15:00|443.5|442.3|442.8|441.5|443.8|442.5|442.8|441.5|34
1610115600000|2021-01-08 14:20:00|443|441.8|443.5|442.3|443.8|442.3|442.8|441.5|96
1610115900000|2021-01-08 14:25:00|443.3|442|443.3|442|443.5|442.3|443.3|442|325
1610116200000|2021-01-08 14:30:00|443.5|442.3|443.5|442.3|443.5|442.3|443|441.8|140
1610116500000|2021-01-08 14:35:00|443.8|442.5|442|440.8|443.8|442.5|441.8|440.3|101
1610116800000|2021-01-08 14:40:00|441.8|440.5|442.8|441.5|443|441.5|441.3|440|364
1610117100000|2021-01-08 14:45:00|442.5|441.3|441.8|440.5|442.8|441.5|441.8|440.5|83
1610117400000|2021-01-08 14:50:00|442|440.8|441|439.8|442.3|441|440.8|439.5|81
1610117700000|2021-01-08 14:55:00|441.3|440|442|440.8|442|440.8|441|439.5|51
1610118000000|2021-01-08 15:00:00|442.3|440.5|442.3|441|442.5|441.3|442|440.5|119
1610118300000|2021-01-08 15:05:00|442|440.8|442.5|441.3|442.5|441.3|441.8|440.5|92
1610118600000|2021-01-08 15:10:00|442.8|441.5|443|441.8|443|441.8|442.5|441.3|198
1610118900000|2021-01-08 15:15:00|443.3|441.5|442.8|441.5|443.3|441.8|442.5|441|190
1610119200000|2021-01-08 15:20:00|442.5|441.3|442.3|441|442.8|441.5|442.3|441|411
1610119500000|2021-01-08 15:25:00|442.5|441.3|442.8|441.5|443.3|441.8|442.3|441.3|497
1610119800000|2021-01-08 15:30:00|443|441.8|443|441.8|443.5|442.3|442.5|441.3|142
1610120100000|2021-01-08 15:35:00|442.8|441.5|442.8|441.5|443.5|442|442.8|441.5|228
1610120400000|2021-01-08 15:40:00|443|441.8|443.3|442|443.5|442.3|442.8|441.5|795
1610120700000|2021-01-08 15:45:00|443|441.8|443.3|442|443.5|442|443|441.8|114
1610121000000|2021-01-08 15:50:00|443.5|442.3|443.5|442.3|443.5|442.3|443|441.8|188
1610121300000|2021-01-08 15:55:00|443.8|442|444|442.8|444.3|442.8|443.5|442|164
1610121600000|2021-01-08 16:00:00|444.3|443|444.5|443.3|444.8|443.5|444|443|164
1610121900000|2021-01-08 16:05:00|444.3|443|443.8|442.5|444.5|443.3|443.3|442|562
1610122200000|2021-01-08 16:10:00|443.5|442.3|443.8|442.5|444|442.8|443.5|442.3|600
1610122500000|2021-01-08 16:15:00|444|442.3|443.8|442.5|444|442.5|443.3|442|45
1610122800000|2021-01-08 16:20:00|444|442.8|444.5|443|444.8|443.3|443.8|442.5|438
1610123100000|2021-01-08 16:25:00|444.8|443.3|444|442.8|444.8|443.5|444|442.8|4293
1610123400000|2021-01-08 16:30:00|444.3|443|443.5|442.3|444.3|443|443.3|442|165
1610123700000|2021-01-08 16:35:00|443.3|442|443.5|442.3|444|442.5|443.3|442|460
1610124000000|2021-01-08 16:40:00|443.8|442.5|443.5|442.3|443.8|442.5|443.3|442|29
1610124300000|2021-01-08 16:45:00|443.8|442.5|443.8|442.3|444|442.8|443.5|442.3|104
1610124600000|2021-01-08 16:50:00|443.5|442.5|443.5|442|443.8|442.5|443.3|441.8|567
1610124900000|2021-01-08 16:55:00|443.8|442.3|443.5|442.3|443.8|442.5|443.5|442|895
1610125200000|2021-01-08 17:00:00|443.8|442|442|440.8|443.8|442|441.8|440.5|3809
1610125500000|2021-01-08 17:05:00|442.3|441|443.5|442|443.5|442|442|441|635
1610125800000|2021-01-08 17:10:00|443.3|442.3|443.5|442|443.5|442.3|443|441.8|38
1610126100000|2021-01-08 17:15:00|443.3|442.3|443.5|442.3|443.5|442.3|443.3|442|4
1610126400000|2021-01-08 17:20:00|443.8|442.5|444|442.8|444|442.8|443.5|442.3|87
1610126700000|2021-01-08 17:25:00|443.8|442.5|444|442.8|444.3|443|443.8|442.5|443
1610127000000|2021-01-08 17:30:00|444.3|443|444.3|443|444.3|443|444|442.8|8
1610127300000|2021-01-08 17:35:00|444|442.8|444.5|443.3|444.5|443.3|444|442.8|44
1610127600000|2021-01-08 17:40:00|444.8|443.5|444.5|443.3|444.8|443.5|444|442.8|78
1610127900000|2021-01-08 17:45:00|444.8|443|444.8|443.3|444.8|443.5|444.3|442.8|21
1610128200000|2021-01-08 17:50:00|445|443.5|445|443.5|445|443.8|444.5|443.3|14
1610128500000|2021-01-08 17:55:00|445.3|443.8|445|443.8|445.3|444|444.8|443.5|13
1610128800000|2021-01-08 18:00:00|444.8|443.5|444.5|443.3|445|443.8|444.5|443.3|67
1610129100000|2021-01-08 18:05:00|444.8|443.5|444.5|443.3|445|443.5|444.5|443.3|43
1610129400000|2021-01-08 18:10:00|444.8|443.5|444|442.5|444.8|443.5|443.8|442.5|59
1610129700000|2021-01-08 18:15:00|444.3|442.8|443.3|442|444.3|442.8|443.3|442|39
1610130000000|2021-01-08 18:20:00|443.5|441.8|443.3|441.8|443.5|442.3|443|441.8|128
1610130300000|2021-01-08 18:25:00|443|442|443.8|442.5|443.8|442.5|443|441.8|66
1610130600000|2021-01-08 18:30:00|443.5|442.3|443|441.8|444|442.8|443|441.8|32
1610130900000|2021-01-08 18:35:00|443.3|442|443.8|442.5|444|442.8|443.3|441.8|16
1610131200000|2021-01-08 18:40:00|444|442.3|444|442.8|444|442.8|443.5|442.3|27
1610131500000|2021-01-08 18:45:00|444.3|442.5|444.3|443|444.5|443|444|442.5|83
1610131800000|2021-01-08 18:50:00|444.5|443.3|444.5|443|444.8|443.3|444.3|443|18
1610132100000|2021-01-08 18:55:00|444.3|443.3|445.3|444|445.3|444|444.3|443|68
1610132400000|2021-01-08 19:00:00|445.5|444.3|445.3|444|445.5|444.3|445|443.8|55
1610132700000|2021-01-08 19:05:00|445.5|444.3|445.8|444.5|446|444.8|445.3|444|184
1610133000000|2021-01-08 19:10:00|446|444.8|446|444.8|446.3|445|445.8|444.5|15
1610133300000|2021-01-08 19:15:00|446.3|444.5|446.3|445|446.5|445.3|445.8|444.5|61
1610133600000|2021-01-08 19:20:00|446.5|445.3|447.3|446|447.3|446|446|444.8|42
1610133900000|2021-01-08 19:25:00|447.5|446.3|447.8|446.5|448.3|447|446.5|445.3|161
1610134200000|2021-01-08 19:30:00|447.5|446.3|447.5|446.3|448.3|447|447.5|446|15
1610134500000|2021-01-08 19:35:00|447.8|446.5|447.8|446.3|447.8|446.5|447.3|446|78
1610134800000|2021-01-08 19:40:00|447.5|446.5|447.3|445.8|447.8|446.5|447|445.8|2
1610135100000|2021-01-08 19:45:00|447|446|446.8|445.5|447.3|446|446|444.8|37
1610135400000|2021-01-08 19:50:00|447|445.3|446.8|445.5|447.3|446|446.8|445.3|6
1610135700000|2021-01-08 19:55:00|447|445.8|447.3|446|447.5|446.3|446.8|445.5|1
1610136000000|2021-01-08 20:00:00|447|445.8|447.8|446.5|447.8|446.5|447|445.8|0
1610136300000|2021-01-08 20:05:00|448|446.3|448|446.8|448.5|447|447.8|446.3|54
1610136600000|2021-01-08 20:10:00|448.3|447|448|446.8|448.3|447|447.8|446.5|11
1610136900000|2021-01-08 20:15:00|447.8|446.5|448|446.8|448|446.8|447.3|446|213
1610137200000|2021-01-08 20:20:00|448.3|447|448|446.8|448.3|447|448|446.5|1
1610137500000|2021-01-08 20:25:00|448.3|446.5|448|446.5|448.3|446.8|448|446.5|100
1610137800000|2021-01-08 20:30:00|447.8|446.8|448|446.8|448|446.8|447.5|446.3|0
1610138100000|2021-01-08 20:35:00|447.8|446.5|448|446.8|448|446.8|447.8|446.5|55
1610138400000|2021-01-08 20:40:00|448.3|447|448.8|447.3|448.8|447.3|447.8|446.5|1
1610138700000|2021-01-08 20:45:00|448.5|447.5|448.5|447.3|448.8|447.5|448.3|447|6
1610139000000|2021-01-08 20:50:00|448.8|447.5|449|447.5|449|447.5|448.5|447.3|1
1610139300000|2021-01-08 20:55:00|448.8|447.8|448.8|447.3|449|447.8|448.5|447.3|213
1610139600000|2021-01-08 21:00:00|448.5|447.5|449|447.8|449.3|447.8|448.5|447.3|46
1610139900000|2021-01-08 21:05:00|449.3|447.5|449.3|447.8|449.3|447.8|449|447.5|0
1610140200000|2021-01-08 21:10:00|449|448|449.5|448.3|449.5|448.3|449|447.8|211
1610140500000|2021-01-08 21:15:00|449.8|448.5|449.5|448.3|449.8|448.5|449.5|448|6
1610140800000|2021-01-08 21:20:00|449.3|448|449.5|448.3|449.5|448.3|449.3|448|5
1610141100000|2021-01-08 21:25:00|449.8|448.5|449.3|448|449.8|448.5|449.3|448|511
1610141400000|2021-01-08 21:30:00|449|447.8|449.3|448|449.3|448|449|447.8|9
1610141700000|2021-01-08 21:35:00||447.8||448||448||447.8|4
1610142000000|2021-01-08 21:40:00|449.5|447.8|449.5|448|449.5|448.3|449.5|447.8|2
1610142300000|2021-01-08 21:45:00|449.8|448.3|449.8|448.3|449.8|448.5|449.5|448|20
1610142600000|2021-01-08 21:50:00|450|448.5|449.8|448.5|450|448.5|449.8|448.3|0
1610142900000|2021-01-08 21:55:00|450|448.3|450.5|448.3|450.5|448.8|449.8|448.3|5
1610330400000|2021-01-11 02:00:00|445.3|444.3|445|443.8|445.5|444.3|444.8|443.5|3
1610330700000|2021-01-11 02:05:00|444.8|443.5|444.8|443.5|445.5|444|444.5|443.3|29
1610331000000|2021-01-11 02:10:00|444.5|443.3|444.8|443.3|445.3|444|444.5|443.3|9
1610331300000|2021-01-11 02:15:00|445|443.5|445.3|444|445.5|444|444.8|443.3|435
1610331600000|2021-01-11 02:20:00|445|443.8|445|443.5|445.3|444|445|443.5|106
1610331900000|2021-01-11 02:25:00|444.8|443.8|445.3|444|445.5|444.3|444.8|443.5|4
1610332200000|2021-01-11 02:30:00|445.5|444.3|445.5|444.3|445.8|444.5|445|443.8|150
1610332500000|2021-01-11 02:35:00|445.8|444.5|445.5|444|445.8|444.5|445.5|444|4
1610332800000|2021-01-11 02:40:00|445.3|444.3|446|444.8|446.3|444.8|445.3|444.3|4
1610333100000|2021-01-11 02:45:00|445.8|444.5|446.5|445.3|446.5|445.3|445.8|444.5|4
1610333400000|2021-01-11 02:50:00|446.3|445|445.8|444.3|446.3|445|445.8|444.3|1
1610333700000|2021-01-11 02:55:00|445.5|444|446|444.5|446|444.5|445.3|443.8|2
1610334000000|2021-01-11 03:00:00|445.8|444.3|445.3|444|445.8|444.5|445|443.8|0
1610334300000|2021-01-11 03:05:00|445.5|443.8|445.3|443.8|445.5|443.8|445|443.8|0
1610334600000|2021-01-11 03:10:00|445|443.5|444.5|443.3|445|443.5|444.5|443|2
1610334900000|2021-01-11 03:15:00|444.8|443|444.5|443|445|443.8|444.5|443|0
1610335200000|2021-01-11 03:20:00|444.8|443.3|443.3|442|444.8|443.3|443.3|442|27
1610335500000|2021-01-11 03:25:00|443|441.8|443.3|442|443.8|442.3|443|441.8|20
1610335800000|2021-01-11 03:30:00|443.5|442.3|443.8|442.5|443.8|442.5|443.3|442|5
1610336100000|2021-01-11 03:35:00|444|442.3|443.5|442.3|444|442.8|443.5|442.3|0
1610336400000|2021-01-11 03:40:00|443.8|442.5|443.5|442.3|444.3|442.8|443.3|442|0
1610336700000|2021-01-11 03:45:00|443.3|442|443.3|442|443.3|442|443|441.8|179
1610337000000|2021-01-11 03:50:00|443.5|442.3|443.5|442.3|443.5|442.3|443.3|442|1
1610337600000|2021-01-11 04:00:00|443.8|442|444|442.5|444|442.5|443.8|442|0
1610337900000|2021-01-11 04:05:00|444.3|442.8|444.3|443|444.3|443|444|442.5|2
1610338200000|2021-01-11 04:10:00||442.8||443||443||442.8|1
1610338500000|2021-01-11 04:15:00|444.5|443.3|444.3|442.8|444.5|443.3|444.3|442.8|1
1610338800000|2021-01-11 04:20:00|444|443|444|442.8|444.3|443|444|442.5|0
1610339100000|2021-01-11 04:25:00||442.5||442.8||442.8||442.5|150
1610339400000|2021-01-11 04:30:00|444.3||444||444.3||444||53
1610339700000|2021-01-11 04:35:00|444.3|443|444.3|442.8|444.3|443|444.3|442.8|0
1610340000000|2021-01-11 04:40:00||443||443||443||442.8|0
1610340300000|2021-01-11 04:45:00|444|442.8|443.8|442.5|444|442.8|443.8|442.5|1
1610340600000|2021-01-11 04:50:00|444|442.8|444|442.8|444|442.8|443.8|442.5|1
1610340900000|2021-01-11 04:55:00||442.5||442.8||442.8||442.5|0
1610341200000|2021-01-11 05:00:00|443.8|442.5|444.3|443|444.3|443|443.8|442.5|1
1610341500000|2021-01-11 05:05:00|444.5|443.3|444.8|443.5|444.8|443.5|444.5|443.3|5
1610341800000|2021-01-11 05:10:00|444.5|443.3|445|443.5|445|443.5|444.5|443.3|0
1610342100000|2021-01-11 05:15:00|444.8|443.3|444.8|443.3|445|443.5|444.8|443.3|0
1610342400000|2021-01-11 05:20:00|444.5|443.5|445|443.5|445|443.5|444.5|443.5|0
1610342700000|2021-01-11 05:25:00|444.8|443.8|445.3|444|445.3|444|444.8|443.5|0
1610343000000|2021-01-11 05:30:00|445|443.8|444.5|443|445|443.8|444.3|442.8|8
1610343300000|2021-01-11 05:35:00|444.3|443.3|444.5|443.3|444.5|443.3|444.3|443.3|0
1610343600000|2021-01-11 05:40:00|444.3|443|444|442.8|444.5|443|444|442.8|2
1610343900000|2021-01-11 05:45:00|444.3|443|444|442.8|444.3|443|444|442.8|6
1610344200000|2021-01-11 05:50:00|443.8|442.5|444|442.8|444.3|443|443.8|442.5|14
1610344500000|2021-01-11 05:55:00|444.3|442.5|444.3|442.8|444.3|443|444|442.5|26
1610344800000|2021-01-11 06:00:00|444|442.5|443.5|442.3|444|442.5|443.5|442.3|5
1610345100000|2021-01-11 06:05:00|443.3|442|443.5|442|443.8|442.3|443.3|442|0
1610345400000|2021-01-11 06:10:00|443.3|442.3|443.5|442.3|443.5|442.3|443.3|442|14
1610345700000|2021-01-11 06:15:00|443.8|442|443.5|442|443.8|442.5|443.3|442|2275
1610346000000|2021-01-11 06:20:00|443.3|441.8|442.8|441.5|443.3|441.8|442.5|441.3|9
1610346300000|2021-01-11 06:25:00|442.5|441.3|442.3|440.8|442.5|441.3|442|440.8|4
1610346600000|2021-01-11 06:30:00|442|441|442.5|441.3|442.8|441.5|442|440.8|5
1610346900000|2021-01-11 06:35:00|442.8|441.5|443|441.5|443.5|442.3|442.5|441.3|1
1610347200000|2021-01-11 06:40:00|442.8|441.3|442.8|441.3|443|441.3|442.5|441|5
1610347500000|2021-01-11 06:45:00|442.5|441.5|442.3|441|443|441.5|442.3|441|61
1610347800000|2021-01-11 06:50:00|442.5|441.3|442.5|441.3|442.8|441.5|442.3|441|6
1610348100000|2021-01-11 06:55:00|442.8|441.5|442.3|441|443|441.8|442.3|441|16
1610348400000|2021-01-11 07:00:00|442.5|441.3|443.3|442|443.5|442.3|442.5|441|44
1610348700000|2021-01-11 07:05:00|443.5|441.8|443.8|442.3|443.8|442.5|443|441.8|3
1610349000000|2021-01-11 07:10:00|443.5|442|443|441.5|444|442.8|442.8|441.5|43
1610349300000|2021-01-11 07:15:00|442.8|441.8|442.5|441|442.8|441.8|442.3|441|9
1610349600000|2021-01-11 07:20:00|442.3|441.3|442.5|441.3|442.8|441.3|442|440.8|2
1610349900000|2021-01-11 07:25:00|442.8|441.5|442.5|441|442.8|441.5|442.3|441|42
1610350200000|2021-01-11 07:30:00|442.8|441.3|442.3|441|442.8|441.5|442.3|440.8|163
1610350500000|2021-01-11 07:35:00|442|440.8|441.5|440.3|442.5|441|441.5|440.3|101
1610350800000|2021-01-11 07:40:00|441.8|440.5|442|440.8|442|440.8|441.3|439.8|50
1610351100000|2021-01-11 07:45:00|442.3|441|442.8|441.3|442.8|441.5|442.3|440.8|57
1610351400000|2021-01-11 07:50:00|443|441.5|443|441.5|443.3|442|442.8|441.3|430
1610351700000|2021-01-11 07:55:00|442.8|441.8|443|441.8|443.3|442|442.8|441.5|160
1610352000000|2021-01-11 08:00:00|443.3|442|443.3|442|444.3|443|443.3|442|113
1610352300000|2021-01-11 08:05:00|443.5|442.3|444.8|443.5|445|443.8|443.3|442.3|395
1610352600000|2021-01-11 08:10:00|445|443.8|445|443.5|445.5|444|444.8|443.5|52
1610352900000|2021-01-11 08:15:00|444.8|443.8|445|443.5|445.5|444.3|444.8|443.3|98
1610353200000|2021-01-11 08:20:00|444.8|443.8|444.8|443.5|445|443.8|444.5|443|159
1610353500000|2021-01-11 08:25:00|445|443.8|444.8|443.5|445|443.8|444.3|443|72
1610353800000|2021-01-11 08:30:00|445|443.8|444|442.8|445|443.8|444|442.5|186
1610354100000|2021-01-11 08:35:00|443.8|442.5|444.5|443.3|444.8|443.5|443.8|442.3|40
1610354400000|2021-01-11 08:40:00|444.3|443|444|442.8|444.5|443.3|443.5|442.3|107
1610354700000|2021-01-11 08:45:00|444.3|442.5|443.8|442.3|444.3|442.8|443.5|442.3|436
1610355000000|2021-01-11 08:50:00|443.5|442.5|443.8|442.3|444|442.5|443.5|442|7
1610355300000|2021-01-11 08:55:00|443.5|442|443.8|442.3|444.3|443|443.3|442|1026
1610355600000|2021-01-11 09:00:00|444|442.5|444.3|442.8|444.8|443.3|443.5|442|309
1610355900000|2021-01-11 09:05:00|444|443|444|442.5|444.5|443.3|443.8|442.5|112
1610356200000|2021-01-11 09:10:00|444.3|442.8|443|441.8|444.3|443|443|441.8|181
1610356500000|2021-01-11 09:15:00|443.3|441.5|442.5|441.3|443.3|442|442.5|441.3|46
1610356800000|2021-01-11 09:20:00|442.8|441.5|443.3|441.8|443.3|442|442.8|441.5|186
1610357100000|2021-01-11 09:25:00|443|442|442.5|441.3|443.3|442|442.3|441|94
1610357400000|2021-01-11 09:30:00|442.8|441.5|441.8|440.5|442.8|441.5|441.8|440.5|1223
1610357700000|2021-01-11 09:35:00|442|440.8|441.3|439.8|442|440.8|441|439.8|119
1610358000000|2021-01-11 09:40:00|441|440|440.5|439.3|441.5|440|440.5|439.3|137
1610358300000|2021-01-11 09:45:00|440.8|439.5|441.3|440|441.3|440|440.5|439.3|176
1610358600000|2021-01-11 09:50:00|441|439.8|441|439.5|441.3|440|440.8|439.3|119
1610358900000|2021-01-11 09:55:00|440.8|439.8|440.5|439|441|439.8|440.3|439|100
1610359200000|2021-01-11 10:00:00|440.3|438.8|440.5|439.3|440.8|439.5|439.8|438.5|166
1610359500000|2021-01-11 10:05:00|440.8|439.5|441|439.5|441.3|440|440.5|439.3|64
1610359800000|2021-01-11 10:10:00|441.3|439.8|441.5|440.3|441.5|440.3|441|439.5|72
1610360100000|2021-01-11 10:15:00|441.3|440|441.3|440|441.5|440.3|440.8|439.5|187
1610360400000|2021-01-11 10:20:00|441.5|440.3|441.5|440.3|441.8|440.5|441.5|440|59
1610360700000|2021-01-11 10:25:00|441.8|440|441.8|440.3|442|440.8|441.5|440|5
1610361000000|2021-01-11 10:30:00|441.5|440.5|441.3|440|441.8|440.5|441|439.5|78
1610361300000|2021-01-11 10:35:00|441|439.8|441.8|440.5|442|440.5|441|439.8|27
1610361600000|2021-01-11 10:40:00|442|440.8|441.3|439.8|442|440.8|440.8|439.3|47
1610361900000|2021-01-11 10:45:00|441.5|440|442|440.8|442|440.8|441.3|440|50
1610362200000|2021-01-11 10:50:00|441.8|440.5|441.5|440.3|442|440.8|441.5|440|32
1610362500000|2021-01-11 10:55:00|441.8|440|441.5|440.3|441.8|440.5|441.3|440|13
1610362800000|2021-01-11 11:00:00|441.3|440|441.8|440.3|442|440.8|441.3|440|253
1610363100000|2021-01-11 11:05:00|441.5|440.5|441.3|439.8|441.5|440.5|441|439.8|47
1610363400000|2021-01-11 11:10:00|441|440|441|439.8|441.5|440.3|441|439.5|225
1610363700000|2021-01-11 11:15:00|440.8|439.5|441.5|440.3|441.5|440.3|440.8|439.5|259
1610364000000|2021-01-11 11:20:00|441.3|440|441.5|440.3|441.5|440.3|441.3|439.8|20
1610364300000|2021-01-11 11:25:00|441.3|440|441.3|440|441.5|440.3|441|439.8|42
1610364600000|2021-01-11 11:30:00|441|439.8|441.8|440.5|441.8|440.5|441|439.8|591
1610364900000|2021-01-11 11:35:00|441.5|440.3|442|440.8|442.3|441|441.5|440.3|144
1610365200000|2021-01-11 11:40:00|441.8|440.5|442.5|441|442.5|441.3|441.5|440.3|1345
1610365500000|2021-01-11 11:45:00|442.3|441.3|442|440.8|442.8|441.5|442|440.5|1
1610365800000|2021-01-11 11:50:00|442.3|440.5|442|440.8|442.3|441|442|440.5|42
1610366100000|2021-01-11 11:55:00|441.8|440.5|442.5|441.3|442.5|441.3|441.8|440.5|91
1610366400000|2021-01-11 12:00:00|442.8|441.5|443|441.8|443|441.8|442.3|441|1997
1610366700000|2021-01-11 12:05:00|442.8|441.5|443.3|442|443.3|442|442.8|441.5|206
1610367000000|2021-01-11 12:10:00|443.5|442.3|443.5|442.3|443.5|442.3|443.3|441.8|22
1610367300000|2021-01-11 12:15:00|443.3|442|443|441.8|443.5|442.3|443|441.8|87
1610367600000|2021-01-11 12:20:00|443.3|441.5|442.8|441.5|443.3|441.8|442.8|441.3|178
1610367900000|2021-01-11 12:25:00|443|441.8|443.3|442|443.5|442.3|442.8|441.5|250
1610368200000|2021-01-11 12:30:00|443.5|441.8|443|441.8|443.8|442.5|443|441.8|88
1610368500000|2021-01-11 12:35:00|443.3|442|443.3|442|443.3|442|443|441.8|6
1610368800000|2021-01-11 12:40:00|443.5|441.8|443.5|442.3|443.5|442.3|443.3|441.8|4
1610369100000|2021-01-11 12:45:00|443.8|442|443.3|441.8|443.8|442.3|443.3|441.8|945
1610369400000|2021-01-11 12:50:00|443|441.5|443|441.8|443.5|442|442.8|441.5|131
1610369700000|2021-01-11 12:55:00|443.3|442|443.3|441.8|443.3|442|442.8|441.5|148
1610370000000|2021-01-11 13:00:00|443|441.5|442.5|441|443.3|441.5|442.3|441|218
1610370300000|2021-01-11 13:05:00|442.3|440.8|442|440.8|442.5|441|442|440.8|104
1610370600000|2021-01-11 13:10:00|442.3|441|442.3|440.8|442.5|441|442|440.8|7
1610370900000|2021-01-11 13:15:00|442|441|442|440.8|442.5|441.3|442|440.8|5
1610371200000|2021-01-11 13:20:00|442.3|441|442.3|441|442.5|441.3|442|440.8|27
1610371500000|2021-01-11 13:25:00|442|440.8|442.5|441.3|442.5|441.3|442|440.8|53
1610371800000|2021-01-11 13:30:00|442.3|441|442.5|441.3|442.5|441.3|442.3|440.8|19
1610372100000|2021-01-11 13:35:00|442.3|441|442.3|441|442.5|441|442|440.8|43
1610372400000|2021-01-11 13:40:00|442|440.8|442.3|441|442.8|441.5|442|440.8|93
1610372700000|2021-01-11 13:45:00|442|440.8|442.3|440.8|442.3|441|442|440.8|2
1610373000000|2021-01-11 13:50:00|442|441|441.8|440.5|442.5|441|441.8|440.5|112
1610373300000|2021-01-11 13:55:00|442|440.8|442.3|441|442.5|441.3|441.8|440.5|98
1610373600000|2021-01-11 14:00:00|442.5|440.8|442|440.5|443.5|442|441.8|440.5|605
1610373900000|2021-01-11 14:05:00|441.8|440.8|442.3|440.8|443.3|441.8|441.8|440.5|271
1610374200000|2021-01-11 14:10:00|442|441|442.3|440.8|442.5|441.3|442|440.8|60
1610374500000|2021-01-11 14:15:00|442.5|441|441.8|440.5|442.5|441.3|441.5|440.3|333
1610374800000|2021-01-11 14:20:00|441.5|440.3|441.5|440.3|441.8|440.5|441.3|440|100
1610375100000|2021-01-11 14:25:00|441.8|440.5|441.3|440|441.8|440.5|441.3|439.8|39
1610375400000|2021-01-11 14:30:00|441.5|440.3|442.3|441|442.5|441|440.5|439.3|85
1610375700000|2021-01-11 14:35:00|442.5|440.8|441.8|440.5|442.8|441.3|441.5|440.3|14
1610376000000|2021-01-11 14:40:00|442|440.8|442|440.8|442.3|441|441.5|440.3|228
1610376300000|2021-01-11 14:45:00|442.3|441|442|440.8|442.5|441.3|441.8|440.5|67
1610376600000|2021-01-11 14:50:00|441.8|440.5|442|440.8|442.3|440.8|441.5|440.3|100
1610376900000|2021-01-11 14:55:00|442.3|441|442.3|440.8|442.5|441|441.8|440.5|1449
1610377200000|2021-01-11 15:00:00|442|441|442.5|441|442.8|441.5|441.8|440.5|571
1610377500000|2021-01-11 15:05:00|442.3|441.3|442.5|441|442.5|441.3|442.3|440.8|15
1610377800000|2021-01-11 15:10:00|442.3|441.3|442.3|441|442.8|441.3|442|440.8|170
1610378100000|2021-01-11 15:15:00|442|440.8|443|441.8|443.3|442|442|440.8|743
1610378400000|2021-01-11 15:20:00|443.3|442|443.5|442.3|444.3|442.8|443|441.8|324
1610378700000|2021-01-11 15:25:00|443.8|442.5|443.8|442.5|444.3|442.8|443.5|442.3|739
1610379000000|2021-01-11 15:30:00|444|442.8|444.3|443|444.3|443|443.5|442.3|229
1610379300000|2021-01-11 15:35:00|444|442.8|444.5|443.3|444.5|443.3|444|442.8|79
1610379600000|2021-01-11 15:40:00|444.3|443|444.8|443.5|445|443.8|444.3|443|170
1610379900000|2021-01-11 15:45:00|444.5|443.3|444.8|443.5|445|443.8|444.5|443.3|296
1610380200000|2021-01-11 15:50:00|444.5|443.3|444.3|442.8|445|443.8|444|442.8|33
1610380500000|2021-01-11 15:55:00|444|443|444.8|443.5|444.8|443.5|444|442.8|148
1610380800000|2021-01-11 16:00:00|445|443.8|444.8|443.5|445|443.8|444.5|443|499
1610381100000|2021-01-11 16:05:00|445|443.8|445.3|444|445.8|444.5|445|443.8|858
1610381400000|2021-01-11 16:10:00|445|443.8|445.3|443.8|445.3|444|444.3|443|172
1610381700000|2021-01-11 16:15:00|445.5|444|445.8|444.5|446|444.8|445|443.8|3522
1610382000000|2021-01-11 16:20:00|446|444.8|446|444.8|446|444.8|445.8|444.3|64
1610382300000|2021-01-11 16:25:00|445.8|444.5|446.8|445.3|446.8|445.5|445.3|444|1529
1610382600000|2021-01-11 16:30:00|||||||||50
1610533500000|2021-01-13 10:25:00|||||||||6
1612899600000|2021-02-09 19:40:00|500|498.8|500|498.8|500.3|499|500|498.8|117
1612899900000|2021-02-09 19:45:00|500.3|499|500.3|499|500.3|499|500|498.8|122
1612900200000|2021-02-09 19:50:00|500|498.8|500.3|499|500.5|499.3|500|498.8|42
1612900500000|2021-02-09 19:55:00|500.5|499.3|500.3|499|500.5|499.3|500.3|499|175
1612900800000|2021-02-09 20:00:00|500.5|499.3|500.3|499|500.5|499.3|500.3|499|95
1612901100000|2021-02-09 20:05:00|500.5|499.3|500.5|499.3|500.5|499.3|500.5|499.3|7
1612901400000|2021-02-09 20:10:00|500.3|499|500.5|499.3|500.5|499.3|500.3|499|285
1612901700000|2021-02-09 20:15:00|||||||||58
1612902000000|2021-02-09 20:20:00|||||||||1
1612902300000|2021-02-09 20:25:00|||||||||17
1612902600000|2021-02-09 20:30:00|500.3|499|500.5|499.3|500.5|499.3|500.3|499|70
1612902900000|2021-02-09 20:35:00|500.3|499|500.3|499|500.3|499|500.3|499|18
1612903200000|2021-02-09 20:40:00|||||||||27
1612903500000|2021-02-09 20:45:00|500.5|499.3|500.3|499|500.5|499.3|500.3|499|80
1612903800000|2021-02-09 20:50:00|500.5|499.3|500.3|499|500.5|499.3|500.3|499|27
1612904100000|2021-02-09 20:55:00|500.5|499.3|500.5|499.3|500.5|499.3|500.5|499|54
1612904400000|2021-02-09 21:00:00|||||||||66
1612904700000|2021-02-09 21:05:00|||||||||123
1612905000000|2021-02-09 21:10:00|||||||||5
1612905300000|2021-02-09 21:15:00|||||||||28
1612905600000|2021-02-09 21:20:00|500.3|499|500.5|499.3|500.5|499.3|500.3|499|86
1612905900000|2021-02-09 21:25:00|500.3|499|500.5|499|500.5|499.3|500.3|499|11
1612906200000|2021-02-09 21:30:00|500.3|499.3|500.3|498.8|500.5|499.3|500|498.8|152
1612906500000|2021-02-09 21:35:00|500|499|500|498.8|500.3|499|500|498.8|576
1612906800000|2021-02-09 21:40:00|500.3|499|500.3|499|500.3|499|500|498.8|22
1612907100000|2021-02-09 21:45:00|500.5|499.3|501.3|499.8|501.5|500|500.3|499.3|84
1612907400000|2021-02-09 21:50:00|501|499.5|500.8|499.5|501|499.5|500.5|499.3|9
1612907700000|2021-02-09 21:55:00|501|499.8|501.3|499.5|501.3|499.8|501|499.5|53
1612908000000|2021-02-09 22:00:00|500.5|499|501.5|499.3|501.5|500.3|500.5|499|11
1612908300000|2021-02-09 22:05:00|501.3||501||501.3||501||0
1612908600000|2021-02-09 22:10:00|501.3||501.3||501.3||501.3||0
1612910100000|2021-02-09 22:35:00||499.5||499.5||499.5||499.5|0
1612911300000|2021-02-09 22:55:00||500||499.5||500||499.5|4
1612922400000|2021-02-10 02:00:00|500.8|499.8|501|499.5|501|499.8|500.8|499.5|10
1612922700000|2021-02-10 02:05:00|500.8|499.8|500.3|499|501|499.8|500.3|499|16
1612923000000|2021-02-10 02:10:00|500|498.8|500.3|499|500.3|499|500|498.8|18
1612923300000|2021-02-10 02:15:00|500|498.8|500.3|499|500.5|499|500|498.8|0
1612923600000|2021-02-10 02:20:00|500.5|499.3|500.5|499.3|500.5|499.3|500.5|499.3|157
1612923900000|2021-02-10 02:25:00|500.8|499.5|500.8|499.5|500.8|499.5|500.5|499.5|20
1612924200000|2021-02-10 02:30:00|500.5|499.3|500.5|499.3|500.8|499.5|500.5|499.3|59
1612924500000|2021-02-10 02:35:00|500.3|499|500|498.8|500.5|499|500|498.8|16
1612924800000|2021-02-10 02:40:00|500.3|499|499.8|498.5|500.3|499|499.8|498.5|20
1612925100000|2021-02-10 02:45:00|500|498.8|499.8|498.5|500|498.8|499.8|498.5|73
1612925400000|2021-02-10 02:50:00|||||||||10
1612925700000|2021-02-10 02:55:00|499.5|498.3|499.3|498|499.5|498.3|499.3|498|27
1612926000000|2021-02-10 03:00:00|499.5|498.3|499.8|498.5|499.8|498.5|499.5|498|107
1612926300000|2021-02-10 03:05:00|||||||||1
1612926600000|2021-02-10 03:10:00|500|498.8|500|498.8|500|498.8|500|498.8|23
1612926900000|2021-02-10 03:15:00|500.3|499|499.8|498.5|500.3|499|499.8|498.5|2124
1612927200000|2021-02-10 03:20:00|500|498.8|500|498.8|500.3|498.8|499.8|498.5|13
1612927500000|2021-02-10 03:25:00|500.3|499|500|498.8|500.3|499|500|498.8|26
1612927800000|2021-02-10 03:30:00|500.3|499|500.3|499|500.3|499|500|499|9
1612928100000|2021-02-10 03:35:00|500|498.8|500.3|499|500.3|499|500|498.8|34
1612928400000|2021-02-10 03:40:00|||||||||2
1612928700000|2021-02-10 03:45:00|||||||||1
1612929000000|2021-02-10 03:50:00|500.5|499.3|500.5|499.3|500.5|499.3|500.3|499|6
1612929600000|2021-02-10 04:00:00|500.3|499|500.3|499|500.3|499|500.3|499|116
1612929900000|2021-02-10 04:05:00|||||||||100
1612930500000|2021-02-10 04:15:00|500.5|499.3|500.3|499|500.5|499.3|500.3|499|3201
1612930800000|2021-02-10 04:20:00|||||||||12
1612931100000|2021-02-10 04:25:00|500.5|499.3|500.5|499.3|500.5|499.3|500.5|499.3|3
1612931400000|2021-02-10 04:30:00|||||||||13
1612931700000|2021-02-10 04:35:00|||||||||34
1612932600000|2021-02-10 04:50:00|||||||||1
1612933200000|2021-02-10 05:00:00|||||||||30
1612933500000|2021-02-10 05:05:00|||||||||344
1612933800000|2021-02-10 05:10:00|||||||||387
1612934100000|2021-02-10 05:15:00|||||||||136
1612934400000|2021-02-10 05:20:00|500.3|499|500.3|499|500.3|499|500.3|499|6
1612934700000|2021-02-10 05:25:00|||||||||1
1612935000000|2021-02-10 05:30:00|500|498.8|500.5|499|500.5|499.3|500|498.8|106
1612935300000|2021-02-10 05:35:00|500.3|499.3|501.3|500|501.3|500|500.3|499|66
1612935600000|2021-02-10 05:40:00|501|499.8|501|499.8|501.3|500|500.8|499.5|16
1612935900000|2021-02-10 05:45:00|501.3|499.5|501|499.8|501.3|500|501|499.5|8
1612936200000|2021-02-10 05:50:00|501.3|500|501|499.8|501.3|500|501|499.8|3
1612936500000|2021-02-10 05:55:00|501.3|500|501|499.8|501.3|500|501|499.8|7
1612936800000|2021-02-10 06:00:00|500.8|499.5|501|499.8|501.3|499.8|500.8|499.3|2
1612937100000|2021-02-10 06:05:00|501.3|500|501.3|500|501.3|500|501|500|4
1612937400000|2021-02-10 06:10:00|501|499.8|501|499.8|501.3|500|501|499.8|7
1612937700000|2021-02-10 06:15:00|501.3|500|501|499.8|501.3|500|501|499.8|17
1612938000000|2021-02-10 06:20:00|500.8|499.5|500.5|499.3|501|499.8|500.5|499.3|9
1612938300000|2021-02-10 06:25:00|500.3|499|499.8|498.5|500.5|499|499.8|498.3|95
1612938600000|2021-02-10 06:30:00|500|498.3|500|498.8|500|498.8|499.8|498.3|25
1612938900000|2021-02-10 06:35:00|499.8|498.5|499.8|498.5|500|498.8|499.8|498.5|0
1612939200000|2021-02-10 06:40:00|500|498.8|500|498.5|500|498.8|499.8|498.5|28
1612939500000|2021-02-10 06:45:00|499.8|498.8|499.5|498.3|500|498.8|499.5|498.3|0
1612939800000|2021-02-10 06:50:00|499.3|498|499.5|498.3|499.5|498.3|499.3|498|211
1612940100000|2021-02-10 06:55:00|499.8|498.5|499.5|498.3|499.8|498.5|499.5|498|36
1612940400000|2021-02-10 07:00:00|499.8|498.5|499.3|498|499.8|498.5|499.3|498|43
1612940700000|2021-02-10 07:05:00|499|497.8|499.5|498.3|499.5|498.3|499|497.8|71
1612941000000|2021-02-10 07:10:00|499.3|498|499|497.8|499.5|498|499|497.5|87
1612941300000|2021-02-10 07:15:00|499.3|498|499.3|498|499.3|498|499|498|76
1612941600000|2021-02-10 07:20:00|499.5|498.3|499.5|498.3|499.8|498.5|499.3|498|100
1612941900000|2021-02-10 07:25:00|499.8|498.5|500|498.8|500|498.8|499.8|498.3|75
1612942200000|2021-02-10 07:30:00|499.8|498.5|500|498.8|500.3|498.8|499.8|498.5|110
1612942500000|2021-02-10 07:35:00|500.3|499|500|498.8|500.3|499|499.8|498.5|129
1612942800000|2021-02-10 07:40:00|||||||||33
1612943100000|2021-02-10 07:45:00|500.3|499|500.3|499|500.3|499|500.3|498.8|142
1612943400000|2021-02-10 07:50:00|500|498.8|500|498.8|500.3|499|500|498.8|1259
1612943700000|2021-02-10 07:55:00|500.3|499|500|498.8|500.3|499|499.8|498.5|61
1612944000000|2021-02-10 08:00:00|500.3|499|499.8|498.5|500.5|499.3|499.5|498.3|231
1612944300000|2021-02-10 08:05:00|499.5|498.3|499.8|498.5|500|498.8|499.5|498.3|327
1612944600000|2021-02-10 08:10:00|500|498.8|499.5|498.3|500.3|499|499.5|498.3|4410
1612944900000|2021-02-10 08:15:00|499.8|498.5|499.5|498.3|500|498.8|499.3|498|1675
1612945200000|2021-02-10 08:20:00|499.8|498.5|500|498.8|500.3|499|499.8|498.5|330
1612945500000|2021-02-10 08:25:00|499.8|498.5|500.3|499|500.5|499.3|499.8|498.5|1009
1612945800000|2021-02-10 08:30:00|500|498.8|499.8|498.5|500.3|499|499.8|498.5|1549
1612946100000|2021-02-10 08:35:00|499.5|498.3|499.5|498.3|499.8|498.5|499.3|498|595
1612946400000|2021-02-10 08:40:00|499.8|498.5|499.5|498.3|500|498.8|499.5|498.3|366
1612946700000|2021-02-10 08:45:00|499.8|498.5|500.3|499|500.3|499|499.5|498.3|343
1612947000000|2021-02-10 08:50:00|500.5|499.3|500.5|499.3|500.8|499.3|500.3|499|406
1612947300000|2021-02-10 08:55:00|500.8|499.5|501|499.8|501|499.8|500.5|499.3|292
1612947600000|2021-02-10 09:00:00|500.8|499.5|500.8|499.5|501|499.8|500.8|499.5|439
1612947900000|2021-02-10 09:05:00|501|499.8|501.5|500.3|501.5|500.3|501|499.8|736
1612948200000|2021-02-10 09:10:00|501.8|500.5|502|500.8|502.5|501.3|501.8|500.5|1306
1612948500000|2021-02-10 09:15:00|501.8|500.5|502.3|501|502.3|501|501.5|500.3|533
1612948800000|2021-02-10 09:20:00|502|500.8|502|500.8|502.3|501|502|500.8|308
1612949100000|2021-02-10 09:25:00|501.8|500.5|502.3|501|502.3|501|501.5|500.3|590
1612949400000|2021-02-10 09:30:00|502.5|501.3|502.5|501.3|502.5|501.3|502.3|501|542
1612949700000|2021-02-10 09:35:00|502.3|501|502|500.8|502.5|501.3|502|500.8|246
1612950000000|2021-02-10 09:40:00|502.3|501|502.8|501.5|502.8|501.5|502|500.8|327
1612950300000|2021-02-10 09:45:00|502.5|501.3|502.8|501.5|503|501.8|502.5|501.3|323
1612950600000|2021-02-10 09:50:00|502.5|501.3|502.3|501|502.8|501.5|502|500.8|1941
1612950900000|2021-02-10 09:55:00|502|500.8|502.3|501|502.3|501|502|500.8|270
1612951200000|2021-02-10 10:00:00|502.5|501.3|502.5|501.3|502.5|501.3|502.3|501|486
1612951500000|2021-02-10 10:05:00|502.3|501|503|501.8|503|501.8|502.3|501|3320
1612951800000|2021-02-10 10:10:00|502.8|501.5|503.3|502|503.3|502|502.8|501.5|1060
1612952100000|2021-02-10 10:15:00|503|501.8|503.3|502|503.3|502|503|501.8|1519
1612952400000|2021-02-10 10:20:00|503|501.8|503.5|502.3|503.5|502.3|503|501.8|735
1612952700000|2021-02-10 10:25:00|503.8|502|503.8|502.5|504|502.8|503.5|502|926
1612953000000|2021-02-10 10:30:00|504|502.8|503.8|502.5|504|502.8|503.8|502.5|387
1612953300000|2021-02-10 10:35:00|503.5|502.3|503.8|502.5|503.8|502.5|503.5|502.3|394
1612953600000|2021-02-10 10:40:00|503.5|502.3|503.8|502.5|503.8|502.5|503.5|502.3|266
1612953900000|2021-02-10 10:45:00|503.5|502.3|503.5|502.3|503.8|502.5|503.5|502.3|670
1612954200000|2021-02-10 10:50:00|503.8|502.5|504|502.8|504|502.8|503.5|502.3|1010
1612954500000|2021-02-10 10:55:00|504.3|503|504|502.8|504.5|503|503.8|502.5|466
1612954800000|2021-02-10 11:00:00|503.8|502.5|504|502.8|504|502.8|503.5|502.3|1501
1612955100000|2021-02-10 11:05:00|503.8|502.5|504|502.8|504|502.8|503.8|502.5|983
1612955400000|2021-02-10 11:10:00|503.8|502.5|503.8|502.5|504|502.8|503.8|502.5|207
1612955700000|2021-02-10 11:15:00|503.5|502.3|503.5|502.3|503.5|502.3|503.5|502.3|1906
1612956000000|2021-02-10 11:20:00|503.3|502|503.5|502.3|503.8|502.5|503.3|502|310
1612956300000|2021-02-10 11:25:00|503.3|502|503.3|502|503.5|502.3|503.3|502|99
1612956600000|2021-02-10 11:30:00|503.5|502.3|503.5|502.3|503.5|502.3|503.3|502|325
1612956900000|2021-02-10 11:35:00|||||||||772
1612957200000|2021-02-10 11:40:00|503.8|502.5|503.8|502.5|503.8|502.5|503.5|502.3|531
1612957500000|2021-02-10 11:45:00|504|502.8|503.5|502|504|502.8|503.3|502|228
1612957800000|2021-02-10 11:50:00|503.3|502.3|503.3|502|503.5|502.3|503|501.8|266
1612958100000|2021-02-10 11:55:00|503|501.8|503.3|501.8|503.3|502|503|501.8|127
1612958400000|2021-02-10 12:00:00|503.5|502|503.3|502|503.5|502.3|503|501.8|284
1612958700000|2021-02-10 12:05:00|503|501.8|503|501.8|503.3|502|502.8|501.5|263
1612959000000|2021-02-10 12:10:00|502.8|501.5|503|501.8|503|501.8|502.8|501.5|467
1612959300000|2021-02-10 12:15:00|503.3|502|503.3|502|503.3|502|503|501.8|127
1612959600000|2021-02-10 12:20:00|503.5|502.3|503.3|502|503.5|502.3|503.3|502|190
1612959900000|2021-02-10 12:25:00|503.5|502.3|503.3|502|503.5|502.3|503.3|502|213
1612960200000|2021-02-10 12:30:00|503.5|502.3|503.5|502.3|503.5|502.3|503.3|502|197
1612960500000|2021-02-10 12:35:00|503.3|502|503.3|502|503.5|502.3|503.3|502|65
1612960800000|2021-02-10 12:40:00|503|501.8|503|501.8|503|501.8|503|501.5|338
1612961100000|2021-02-10 12:45:00|503.3|502|503.3|502|503.5|502|503|501.8|120
1612961400000|2021-02-10 12:50:00|||||||||48
1612961700000|2021-02-10 12:55:00|503.5|501.8|503.3|502|503.5|502|503|501.8|690
1612962000000|2021-02-10 13:00:00|503|501.8|503|501.8|503.3|502|503|501.8|187
1612962300000|2021-02-10 13:05:00|502.8|501.5|503|501.8|503|501.8|502.8|501.5|133
1612962600000|2021-02-10 13:10:00|502.8|501.5|502.8|501.5|502.8|501.5|502.5|501.3|345
1612962900000|2021-02-10 13:15:00|503|501.8|503|501.5|503.3|502|502.8|501.5|208
1612963200000|2021-02-10 13:20:00|502.8|501.8|503|501.8|503.3|502|502.8|501.5|152
1612963500000|2021-02-10 13:25:00|502.8|501.5|502.8|501.5|503|501.8|502.8|501.5|354
1612963800000|2021-02-10 13:30:00|503|501.8|503.3|502|503.5|502.3|502.8|501.5|847
1612964100000|2021-02-10 13:35:00|503|501.8|503|501.8|503.5|502.3|503|501.8|1160
1612964400000|2021-02-10 13:40:00|502.8|501.5|502.8|501.5|503|501.8|502.8|501.5|491
1612964700000|2021-02-10 13:45:00|503|501.8|503|501.8|503|501.8|502.8|501.5|365
1612965000000|2021-02-10 13:50:00|502.8|501.5|503|501.8|503|501.8|502.8|501.5|272
1612965300000|2021-02-10 13:55:00|502.8|501.5|502.8|501.5|503|501.8|502.5|501.3|586
1612965600000|2021-02-10 14:00:00|503|501.8|502.5|501.3|503|501.8|502.5|501.3|402
1612965900000|2021-02-10 14:05:00|502.8|501.5|502.3|501|503|501.8|502|500.8|314
1612966200000|2021-02-10 14:10:00|502.5|501.3|501.8|500.5|502.5|501.3|501.8|500.5|209
1612966500000|2021-02-10 14:15:00|501.5|500.3|501.5|500.3|501.8|500.5|501.5|500.3|539
1612966800000|2021-02-10 14:20:00|501.8|500.5|501.8|500.5|502|500.8|501.3|499.8|433
1612967100000|2021-02-10 14:25:00|501.5|500.3|501.8|500.5|502|500.8|501.5|500.3|1038
1612967400000|2021-02-10 14:30:00|501.5|500.3|501.5|500.3|502|500.8|501.3|500|310
1612967700000|2021-02-10 14:35:00|501.8|500.5|502|500.8|502|500.8|501.5|500.3|682
1612968000000|2021-02-10 14:40:00|502.3|501|502|500.8|502.3|501|502|500.8|310
1612968300000|2021-02-10 14:45:00|501.8|500.5|501.8|500.5|502|500.8|501.8|500.5|358
1612968600000|2021-02-10 14:50:00|501.5|500.3|500.8|499.5|501.8|500.5|500.8|499.5|682
1612968900000|2021-02-10 14:55:00|500.5|499.3|500.5|499.3|500.8|499.5|500.3|499|510
1612969200000|2021-02-10 15:00:00|500.8|499.5|501|499.8|501.8|500.5|500.8|499.5|675
1612969500000|2021-02-10 15:05:00|500.8|499.5|500.3|499|501|499.8|500.3|499|1234
1612969800000|2021-02-10 15:10:00|500.5|499.3|499.8|498.5|500.5|499.3|499.8|498.5|257
1612970100000|2021-02-10 15:15:00|500|498.8|499.8|498.5|500|498.8|499.8|498.5|710
1612970400000|2021-02-10 15:20:00|499.5|498.3|499|497.8|499.8|498.5|498.8|497.5|1207
1612970700000|2021-02-10 15:25:00|499.3|498|499|497.8|500|498.8|498.8|497.5|891
1612971000000|2021-02-10 15:30:00|499.5|498|501.5|500.3|501.5|500.3|499.5|498|2267
1612971300000|2021-02-10 15:35:00|501.8|500.5|501.8|500.5|503|501.8|501.5|500.3|841
1612971600000|2021-02-10 15:40:00|501.5|500.3|501.3|500|501.8|500.5|500.3|499|1193
1612971900000|2021-02-10 15:45:00|501.5|500.3|500.8|499.5|501.5|500.3|500.3|499|671
1612972200000|2021-02-10 15:50:00|501|499.8|501.5|500.3|501.8|500.3|500.5|499.3|466
1612972500000|2021-02-10 15:55:00|501.8|500.5|502.8|501.5|503|501.5|501.5|500.3|1755
1612972800000|2021-02-10 16:00:00|502.5|501.3|502.3|501|502.8|501.5|502|500.8|742
1612973100000|2021-02-10 16:05:00|502|500.8|502.5|501.3|502.8|501.5|502|500.8|894
1612973400000|2021-02-10 16:10:00|502.8|501.5|502.5|501|502.8|501.5|502.3|500.8|7312
1612973700000|2021-02-10 16:15:00|502.3|501.3|502.8|501.5|503|501.8|502.3|501|718
1612974000000|2021-02-10 16:20:00|503|501.8|503.3|502|503.5|502.3|502.8|501.5|1341
1612974300000|2021-02-10 16:25:00|503.5|502.3|503.3|502|504.3|502.8|503|501.8|3377
1612974600000|2021-02-10 16:30:00|503|501.8|503|501.8|503.3|502|502.5|501.3|5422
1612974900000|2021-02-10 16:35:00|503.3|502|503.3|502|503.5|502.3|503|501.8|588
1612975200000|2021-02-10 16:40:00|503|501.8|503.3|502|503.3|502|502.8|501.5|1447
1612975500000|2021-02-10 16:45:00|503|501.8|503.5|502.3|503.5|502.3|503|501.8|1841
1612975800000|2021-02-10 16:50:00|503.3|502|503.3|502|503.5|502.3|503|501.8|463
1612976100000|2021-02-10 16:55:00|503.5|502.3|503.3|502|503.5|502.3|503.3|502|328
1612976400000|2021-02-10 17:00:00|503|501.8|502|500.8|503|501.8|501.8|500.5|743
1612976700000|2021-02-10 17:05:00|501.8|500.5|501.8|500.5|502|500.8|501.3|500|585
1612977000000|2021-02-10 17:10:00|502|500.8|502.8|501.5|502.8|501.5|502|500.8|201
1612977300000|2021-02-10 17:15:00|503|501.8|502.8|501.5|503|501.8|502.8|501.3|272
1612977600000|2021-02-10 17:20:00|503|501.8|502.5|501.3|503|501.8|502.5|501.3|181
1612977900000|2021-02-10 17:25:00|502.8|501.5|503|501.8|503.3|502|502.8|501.5|211
1612978200000|2021-02-10 17:30:00|502.8|501.5|503|501.8|503.3|502|502.5|501.3|431
1612978500000|2021-02-10 17:35:00|503.3|501.5|503|501.8|503.3|502|502.8|501.5|206
1612978800000|2021-02-10 17:40:00|502.8|501.5|503|501.8|503|501.8|502.8|501.5|357
1612979100000|2021-02-10 17:45:00|502.8|501.5|502.8|501.5|503|501.8|502.8|501.5|117
1612979400000|2021-02-10 17:50:00|503|501.8|503|501.8|503|501.8|503|501.8|69
1612979700000|2021-02-10 17:55:00|503.3|502|503.5|502.3|503.5|502.3|503|501.8|423
1612980000000|2021-02-10 18:00:00|503.3|502|503.5|502.3|503.8|502.5|503.3|502|788
1612980300000|2021-02-10 18:05:00|503.8|502.5|503.5|502.3|503.8|502.5|503.5|502.3|170
1612980600000|2021-02-10 18:10:00|503.8|502|503.5|502.3|503.8|502.5|503.3|502|213
1612980900000|2021-02-10 18:15:00|503.8|502.5|503.5|502.3|503.8|502.5|503.5|502.3|73
1612981200000|2021-02-10 18:20:00|503.3|502|503.3|502|503.5|502.3|503.3|502|242
1612981500000|2021-02-10 18:25:00|503|501.8|503|501.8|503.3|502|503|501.8|161
1612981800000|2021-02-10 18:30:00|502.8|501.5|502.8|501.5|503|501.8|502.8|501.5|108
1612982100000|2021-02-10 18:35:00|503|501.8|503|501.8|503.3|502|502.8|501.5|191
1612982400000|2021-02-10 18:40:00|503.3|502|503.3|502|503.3|502|503|501.8|408
1612982700000|2021-02-10 18:45:00|503|501.8|502.5|501.3|503|501.8|502.5|501.3|196
1612983000000|2021-02-10 18:50:00|502.8|501.5|502.8|501.5|503|501.8|502.5|501.3|320
1612983300000|2021-02-10 18:55:00|503|501.8|502.5|501.3|503|501.8|502.5|501.3|257
1612983600000|2021-02-10 19:00:00|502.8|501.5|503|501.8|503.3|502|502.5|501.3|412
1612983900000|2021-02-10 19:05:00|502.8|501.5|503|501.8|503|501.8|502.8|501.5|91
1612984200000|2021-02-10 19:10:00|502.8|501.5|503|501.8|503.3|502|502.8|501.5|557
1612984500000|2021-02-10 19:15:00|503.3|502|503|501.8|503.3|502|502.8|501.5|190
1612984800000|2021-02-10 19:20:00|503.3|502|503|501.8|503.3|502|502.8|501.5|138
1612985100000|2021-02-10 19:25:00|502.8|501.5|503|501.8|503.5|502|502.5|501.3|1110
1612985400000|2021-02-10 19:30:00|503.3|502|503.3|502|503.5|502.3|503|501.8|218
1612985700000|2021-02-10 19:35:00|||||||||107
1612986000000|2021-02-10 19:40:00|503.5|502.3|503.8|502.5|503.8|502.5|503.3|502|156
1612986300000|2021-02-10 19:45:00|503.5|502.3|503.5|502.3|503.8|502.3|503.5|502.3|109
1612986600000|2021-02-10 19:50:00|503.8||503.5||503.8||503.5||146
1612986900000|2021-02-10 19:55:00|||||||||44
1612987200000|2021-02-10 20:00:00|503.3|502|503.5|502.3|503.5|502.3|503.3|502|67
1612987500000|2021-02-10 20:05:00|503.3|502|503.3|502|503.3|502|503.3|502|87
1612987800000|2021-02-10 20:10:00|503|501.8|502.8|501.5|503.3|502|502.8|501.5|69
1612988100000|2021-02-10 20:15:00||501.3||501.5||501.5||501.3|94
1612988400000|2021-02-10 20:20:00|502.5|501.3|502.5|501.3|502.5|501.3|502.5|501|270
1612988700000|2021-02-10 20:25:00|502.3|501|502.3|501|502.5|501.3|502.3|501|1283
1612989000000|2021-02-10 20:30:00|502.5||502.3||502.5||502.3||140
1612989300000|2021-02-10 20:35:00|502|500.8|501.8|500.5|502|500.8|501.8|500.5|98
1612989600000|2021-02-10 20:40:00|502|500.8|501.8|500.5|502|500.8|501.8|500.5|13
1612989900000|2021-02-10 20:45:00|||||||||17
1612990200000|2021-02-10 20:50:00|||||||||16
1612990500000|2021-02-10 20:55:00|502|500.8|502|500.8|502|500.8|501.8|500.5|451
1612990800000|2021-02-10 21:00:00|501.8|500.5|501.5|500|501.8|500.5|501.3|500|64
1612991100000|2021-02-10 21:05:00|501.3|500.3|501.3|500|501.5|500.3|501.3|500|38
1612991400000|2021-02-10 21:10:00|501.5|500.3|501.3|500|501.5|500.3|501.3|500|15
1612991700000|2021-02-10 21:15:00|501.5|500.3|501.3|499.8|501.5|500.3|501|499.8|60
1612992000000|2021-02-10 21:20:00|501|500|501.5|500.3|501.5|500.3|501|499.8|516
1612992300000|2021-02-10 21:25:00|501.3|500|501.3|500|501.5|500.3|501.3|500|30
1612992600000|2021-02-10 21:30:00|501.5|500.3|501.3|500|501.5|500.3|501.3|500|32
1612992900000|2021-02-10 21:35:00|501|499.8|501|499.8|501|499.8|501|499.8|42
1612993200000|2021-02-10 21:40:00|501.3|500|501|499.8|501.3|500|501|499.8|76
1612993500000|2021-02-10 21:45:00|501.3|500|501|499.8|501.5|500|501|499.8|100
1612993800000|2021-02-10 21:50:00|||||||||6
1612994100000|2021-02-10 21:55:00|501.3|500|501.5|500.3|501.5|500.3|501.3|499.8|80
1612994400000|2021-02-10 22:00:00|501.3|500|501.3|499.5|501.5|500|501.3|499.5|10
1612995000000|2021-02-10 22:10:00|501.5|499.8|501.5|499.8|501.5|499.8|501.5|499.8|1
1612995600000|2021-02-10 22:20:00|||||||||12
1612996500000|2021-02-10 22:35:00|501.3|499.5|501.3|499.5|501.3|499.5|501.3|499.5|0
1612996800000|2021-02-10 22:40:00|||||||||3
1613008800000|2021-02-11 02:00:00|500.5|499|500.5|499.3|500.5|499.3|500.3|499|101
1613009100000|2021-02-11 02:05:00|||||||||5
1613009400000|2021-02-11 02:10:00|500.8|499.5|501|499.8|501|499.8|500.8|499.5|69
1613009700000|2021-02-11 02:15:00|501.3|500|501.3|500|501.3|500|501|499.8|29
1613010000000|2021-02-11 02:20:00|||||||||12
1613010300000|2021-02-11 02:25:00|501|499.8|501|499.8|501.3|500|501|499.5|46
1613010600000|2021-02-11 02:30:00|500.8|499.5|501|499.8|501|499.8|500.8|499.5|32
1613010900000|2021-02-11 02:35:00|||||||||5
1613011200000|2021-02-11 02:40:00|||||||||1
1613011500000|2021-02-11 02:45:00|||||||||12
1613011800000|2021-02-11 02:50:00|501.3|500|501.3|500|501.3|500|501|499.8|26
1613012100000|2021-02-11 02:55:00|501|499.8|501|499.8|501|500|501|499.8|5
1613012400000|2021-02-11 03:00:00|501.3|500|500.8|499.5|501.3|500|500.8|499.5|4
1613012700000|2021-02-11 03:05:00|501|499.8|500.8|499.5|501|499.8|500.8|499.5|12
1613013000000|2021-02-11 03:10:00|||||||||100
1613013300000|2021-02-11 03:15:00|501|499.8|500.8|499.5|501|499.8|500.8|499.5|5
1613013600000|2021-02-11 03:20:00|501|499.8|500.8|499.5|501|499.8|500.8|499.5|9
1613013900000|2021-02-11 03:25:00|501|499.8|501|499.8|501|499.8|500.8|499.5|8
1613014200000|2021-02-11 03:30:00|500.8|499.5|501|499.8|501|499.8|500.8|499.5|11
1613014500000|2021-02-11 03:35:00|500.8|499.5|501|499.8|501|499.8|500.8|499.5|24
1613014800000|2021-02-11 03:40:00|500.8|499.5|500.5|499.3|500.8|499.5|500.3|499|183
1613015100000|2021-02-11 03:45:00|500.3|499|500.5|499.3|500.5|499.3|500.3|499|49
1613015400000|2021-02-11 03:50:00|500.8|499.5|500.8|499.5|500.8|499.5|500.8|499.5|205
1613015700000|2021-02-11 03:55:00|500.5|499.3|500.8|499.5|500.8|499.5|500.5|499.3|9
1613016000000|2021-02-11 04:00:00|||||||||4
1613016300000|2021-02-11 04:05:00|||||||||3
1613016600000|2021-02-11 04:10:00|500.5|499.3|500.8|499.5|500.8|499.5|500.5|499.3|91
1613016900000|2021-02-11 04:15:00|500.5|499.3|500.5|499.3|500.8|499.5|500.5|499.3|27
1613017200000|2021-02-11 04:20:00|500.8|499.5|501.5|500|501.5|500.3|500.8|499.5|214
1613017500000|2021-02-11 04:25:00|501.3|500.3|501|499.8|501.5|500.3|501|499.8|520
1613017800000|2021-02-11 04:30:00|500.8|499.5|500.8|499.5|501|499.8|500.5|499|430
1613018100000|2021-02-11 04:35:00|501|499.8|501|499.8|501|499.8|500.8|499.5|85
1613018400000|2021-02-11 04:40:00|500.8|499.5|500.5|499.3|501|499.8|500.5|499.3|93
1613018700000|2021-02-11 04:45:00|||||||||25
1613019000000|2021-02-11 04:50:00|500.8|499.5|500.8|499.5|500.8|499.5|500.5|499.3|91
1613019300000|2021-02-11 04:55:00|500.5|499.3|500.5|499.3|500.8|499.5|500.5|499.3|96
1613019600000|2021-02-11 05:00:00|500.8|499.5|500.8|499.5|500.8|499.5|500.8|499.5|11
1613019900000|2021-02-11 05:05:00|501|499.8|500.8|499.5|501|499.8|500.8|499.5|47
1613020200000|2021-02-11 05:10:00|501|499.8|501|499.5|501|499.8|500.8|499.5|28
1613020500000|2021-02-11 05:15:00|500.8||500.8||500.8||500.8||0
1613020800000|2021-02-11 05:20:00|500.5|499.3|500.8|499.5|500.8|499.5|500.5|499.3|3
1613021100000|2021-02-11 05:25:00|500.5|499.3|500.8|499.5|500.8|499.5|500.5|499.3|9
1613022000000|2021-02-11 05:40:00|501||500.8||501||500.8||0
1613022300000|2021-02-11 05:45:00|501|499.8|501|499.8|501|499.8|500.8|499.8|9
1613022600000|2021-02-11 05:50:00|||||||||3
1613022900000|2021-02-11 05:55:00|||||||||165
1613023200000|2021-02-11 06:00:00|||||||||1
1613023500000|2021-02-11 06:05:00|||||||||51
1613023800000|2021-02-11 06:10:00|500.8|499.5|500.8|499.5|500.8|499.5|500.8|499.5|58
1613024100000|2021-02-11 06:15:00|501|499.8|501|499.8|501|499.8|501|499.8|25
1613024400000|2021-02-11 06:20:00|||||||||4
1613025000000|2021-02-11 06:30:00|||||||||18
1613025300000|2021-02-11 06:35:00|500.8|499.5|500.8|499.5|500.8|499.5|500.8|499.5|3
1613025600000|2021-02-11 06:40:00|501|499.8|500.8|499.5|501|499.8|500.8|499.5|25
1613025900000|2021-02-11 06:45:00|501|499.8|501|499.8|501.3|500|501|499.8|80
1613026200000|2021-02-11 06:50:00|501.3|500|501.3|500|501.3|500|501|499.8|29
1613026500000|2021-02-11 06:55:00|501|499.8|501.3|500|501.3|500|501|499.8|4
1613026800000|2021-02-11 07:00:00|||||||||5
1613027100000|2021-02-11 07:05:00|501.5|500.3|501.5|500.3|501.5|500.3|501.3|500|134
1613027700000|2021-02-11 07:15:00|501.3|500|501|499.8|501.3|500|500.8|499.5|45
1613028000000|2021-02-11 07:20:00|500.8|499.5|500.8|499.5|500.8|499.5|500.5|499.3|179
1613028300000|2021-02-11 07:25:00|500.5|499.3|500.8|499.5|500.8|499.5|500.5|499.3|64
1613028600000|2021-02-11 07:30:00|500.5|499.3|500.8|499.5|500.8|499.5|500.5|499.3|124
1613028900000|2021-02-11 07:35:00|500.5|499.3|500.5|499.3|500.8|499.5|500.5|499.3|53
1613029200000|2021-02-11 07:40:00|500.8|499.5|500.5|499.3|500.8|499.5|500.5|499.3|102
1613029500000|2021-02-11 07:45:00|500.8|499.5|500.5|499.3|500.8|499.5|500.5|499.3|31
1613029800000|2021-02-11 07:50:00|500.8|499.5|500.5|499.3|500.8|499.5|500.5|499.3|35
1613030100000|2021-02-11 07:55:00|500.8|499.5|500.8|499.5|500.8|499.5|500.5|499.3|56
1613030400000|2021-02-11 08:00:00|501|499.8|500.5|499.3|501.3|500|500|498.8|399
1613030700000|2021-02-11 08:05:00|500.8|499.5|501.3|500|501.5|500.3|500.5|499.3|343
1613031000000|2021-02-11 08:10:00|501.5|500.3|500.5|499.3|501.8|500.5|500.5|499|308
1613031300000|2021-02-11 08:15:00|500.8|499.5|500.5|499|501|499.8|500.3|499|258
1613031600000|2021-02-11 08:20:00|500.3|499.3|500.5|499.3|500.5|499.3|500.3|499|190
1613031900000|2021-02-11 08:25:00|500.8|499.5|500.5|499|500.8|499.5|500.3|499|238
1613032200000|2021-02-11 08:30:00|500.3|499.3|500.3|499|500.5|499.3|500|498.8|229
1613032500000|2021-02-11 08:35:00|500.5|498.8|500.5|499.3|500.8|499.5|500.3|498.8|797
1613032800000|2021-02-11 08:40:00|500.3|499|500.5|499.3|500.8|499.5|500.3|499|439
1613033100000|2021-02-11 08:45:00|500.8|499.5|501|499.8|501|499.8|500.8|499.5|302
1613033400000|2021-02-11 08:50:00|501.3|500|500.8|499.5|501.5|500|500.8|499.5|284
1613033700000|2021-02-11 08:55:00|501|499.8|500.8|499.5|501.3|500|500.8|499.5|149
1613034000000|2021-02-11 09:00:00|501|499.8|500.5|499.3|501|499.8|500|498.8|254
1613034300000|2021-02-11 09:05:00|500.8|499.5|501.5|500.3|501.5|500.3|500.8|499.5|97
1613034600000|2021-02-11 09:10:00|501.8|500.5|501.3|500|501.8|500.5|501.3|500|313
1613034900000|2021-02-11 09:15:00|501.5|500.3|501.3|500|501.5|500.3|501.3|500|149
1613035200000|2021-02-11 09:20:00|501.5|500.3|501.5|500.3|501.5|500.3|501.3|500|383
1613035500000|2021-02-11 09:25:00|501.3|500|501.5|500.3|501.5|500.3|501.3|500|440
1613035800000|2021-02-11 09:30:00|501.3|500|501.5|500.3|501.5|500.3|501.3|500|114
1613036100000|2021-02-11 09:35:00|501.8|500.5|502|500.8|502|500.8|501.3|500|432
1613036400000|2021-02-11 09:40:00|502.3|501|502|500.8|502.3|501|502|500.8|279
1613036700000|2021-02-11 09:45:00|501.8|500.5|501.8|500.5|502|500.8|501.8|500.5|378
1613037000000|2021-02-11 09:50:00|501.5|500.3|501.3|500|501.8|500.5|501.3|500|240
1613037300000|2021-02-11 09:55:00|501.5|500.3|500.8|499.5|501.8|500.5|500.8|499.5|1123
1613037600000|2021-02-11 10:00:00|500.5|499.3|500.5|499.3|501|499.8|500.5|499.3|379
1613037900000|2021-02-11 10:05:00|500.8|499.5|500.3|499|500.8|499.5|500.3|499|165
1613038200000|2021-02-11 10:10:00|500.5|499.3|500.5|499.3|500.5|499.3|499.8|498.5|553
1613038500000|2021-02-11 10:15:00|500.3|499|500.3|499|500.5|499.3|500|498.8|646
1613038800000|2021-02-11 10:20:00|500.5|499.3|500.3|499|500.5|499.3|500|498.8|201
1613039100000|2021-02-11 10:25:00|500.5|499.3|500.8|499.5|500.8|499.5|500.3|499|241
1613039400000|2021-02-11 10:30:00|501|499.8|501|499.8|501|499.8|501|499.8|74
1613039700000|2021-02-11 10:35:00|500.8|499.5|500.5|499.3|501|499.8|500.3|499|480
1613040000000|2021-02-11 10:40:00|500.8|499.5|501|499.8|501|499.8|500.5|499.3|605
1613040300000|2021-02-11 10:45:00|500.8|499.5|500.8|499.5|501|499.8|500.8|499.5|91
1613040600000|2021-02-11 10:50:00|501|499.8|501|499.8|501|499.8|500.8|499.5|92
1613040900000|2021-02-11 10:55:00|501.3|500|501|499.8|501.3|500|501|499.8|180
1613041200000|2021-02-11 11:00:00|501.3|500|501.3|500|501.3|500|501|499.8|301
1613041500000|2021-02-11 11:05:00|501|499.8|500.8|499.5|501.3|500|500.8|499.5|276
1613041800000|2021-02-11 11:10:00|501|499.8|500.5|499.3|501|499.8|500.5|499.3|182
1613042100000|2021-02-11 11:15:00|500.8|499.5|500.5|499.3|500.8|499.5|500.3|499|126
1613042400000|2021-02-11 11:20:00|500.3|499|500.5|499.3|500.5|499.3|500|498.8|133
1613042700000|2021-02-11 11:25:00|500.3|499|500.3|499|500.5|499.3|500.3|499|346
1613043000000|2021-02-11 11:30:00|500|498.8|499.8|498.5|500.3|499|499.8|498.5|470
1613043300000|2021-02-11 11:35:00|499.5|498.3|500|498.8|500|498.8|499.3|498|978
1613043600000|2021-02-11 11:40:00|499.8|498.5|500|498.8|500.5|499.3|499.8|498.5|377
1613043900000|2021-02-11 11:45:00|500.3|499|500.8|499.5|500.8|499.5|500|498.8|486
1613044200000|2021-02-11 11:50:00|501|499.8|501|499.5|501|499.8|500.5|499.3|648
1613044500000|2021-02-11 11:55:00|500.8||500.8||500.8||500.8||241
1613044800000|2021-02-11 12:00:00|501|499.8|500.8|499.5|501|499.8|500.8|499.5|113
1613045100000|2021-02-11 12:05:00|500.5|499.3|500.3|499|500.5|499.3|500.3|498.8|228
1613045400000|2021-02-11 12:10:00|500.5|499.3|500.8|499.5|500.8|499.5|500.3|499|179
1613045700000|2021-02-11 12:15:00|500.5|499.3|501|499.8|501|499.8|500.5|499.3|227
1613046000000|2021-02-11 12:20:00|501.3|500|501|499.8|501.3|500|501|499.8|141
1613046300000|2021-02-11 12:25:00|500.8|499.5|501|499.5|501.3|499.8|500.8|499.5|3682
1613046600000|2021-02-11 12:30:00|500.8|499.8|500.8|499.5|501|499.8|500.5|499.3|135
1613046900000|2021-02-11 12:35:00|500.5|499.3|500.5|499.3|501|499.5|500.5|499.3|1269
1613047200000|2021-02-11 12:40:00|500.3|499|500.3|499|500.5|499.3|500.3|499|194
1613047500000|2021-02-11 12:45:00|500|498.8|500|498.8|500.3|499|500|498.8|286
1613047800000|2021-02-11 12:50:00|499.8|498.5|499.5|498.3|500|498.8|499.5|498.3|198
1613048100000|2021-02-11 12:55:00|499.8|498.5|500|498.8|500|498.8|499.5|498.3|517
1613048400000|2021-02-11 13:00:00|500.3|499|500.8|499.5|500.8|499.5|500.3|499|206
1613048700000|2021-02-11 13:05:00||499.3||499.5||499.5||499.3|385
1613049000000|2021-02-11 13:10:00|||||||||201
1613049300000|2021-02-11 13:15:00|500.5|499.3|500.8|499.5|500.8|499.5|500.5|499.3|233
1613049600000|2021-02-11 13:20:00|500.5|499.3|500.8|499.3|500.8|499.5|500.3|499|227
1613049900000|2021-02-11 13:25:00|500.5|499.5|500.5|499.3|500.8|499.5|500.5|499.3|138
1613050200000|2021-02-11 13:30:00|500.8|499.5|501|499.5|501|499.8|500.5|499.3|292
1613050500000|2021-02-11 13:35:00|500.8|499.8|501|499.8|501.3|500|500.8|499.5|1030
1613050800000|2021-02-11 13:40:00|501.3|500|501.5|500|501.8|500.5|501.3|500|419
1613051100000|2021-02-11 13:45:00|501.3|500.3|501.8|500.5|502|500.8|501.3|500|368
1613051400000|2021-02-11 13:50:00|502|500.8|502|500.8|502.3|501|501.8|500.5|233
1613051700000|2021-02-11 13:55:00|502.3|501|502.3|501|502.3|501|501.8|500.5|435
1613052000000|2021-02-11 14:00:00|502.5|501.3|502.3|501|502.8|501.5|502.3|501|740
1613052300000|2021-02-11 14:05:00|502.5|501.3|502.3|501|502.8|501.3|502.3|501|176
1613052600000|2021-02-11 14:10:00|502.5|501.3|502.8|501.5|503|501.8|502.3|501|263
1613052900000|2021-02-11 14:15:00|502.5|501.3|502.8|501.5|503|501.8|502.5|501.3|440
1613053200000|2021-02-11 14:20:00|503|501.8|503|501.8|503|501.8|502.5|501.3|2197
1613053500000|2021-02-11 14:25:00|502.8|501.5|503|501.8|503.3|502|502.8|501.5|275
1613053800000|2021-02-11 14:30:00|502.8|501.5|503|501.8|503|501.8|502.5|501.3|402
1613054100000|2021-02-11 14:35:00|502.8|501.5|503.3|502|503.3|502|502.5|501.3|419
1613054400000|2021-02-11 14:40:00|503|501.8|503.3|502|503.3|502|503|501.8|355
1613054700000|2021-02-11 14:45:00|503|501.8|502.8|501.5|503.3|502|502.8|501.5|200
1613055000000|2021-02-11 14:50:00|502.5|501.3|502.3|501|502.8|501.3|501.8|500.5|591
1613055300000|2021-02-11 14:55:00|502.5|501.3|502.3|500.8|502.8|501.5|502|500.8|370
1613055600000|2021-02-11 15:00:00|502|501|502.3|501|502.5|501.3|502|500.8|446
1613055900000|2021-02-11 15:05:00|502.5|501.3|502.5|501.3|502.5|501.3|502.3|501|288
1613056200000|2021-02-11 15:10:00|502.8|501.5|502.8|501.5|503|501.8|502.8|501.5|420
1613056500000|2021-02-11 15:15:00|503|501.8|502.8|501.5|503|501.8|502.5|501.3|323
1613056800000|2021-02-11 15:20:00|503|501.8|503|501.8|503|501.8|502.5|501.3|466
1613057100000|2021-02-11 15:25:00|503.3|502|503|501.5|503.3|502|502.5|501.3|479
1613057400000|2021-02-11 15:30:00|502.8|501.3|502|500.8|503|501.5|502|500.8|600
1613057700000|2021-02-11 15:35:00|502.3|501|502.3|500.8|502.5|501.3|502|500.8|434
1613058000000|2021-02-11 15:40:00|502|501|502.5|501.3|502.8|501.5|502|500.8|299
1613058300000|2021-02-11 15:45:00|502.8|501.5|503|501.8|503|501.8|502.5|501.3|213
1613058600000|2021-02-11 15:50:00|503.3|502|503|501.8|503.3|502|503|501.8|369
1613058900000|2021-02-11 15:55:00|502.8|501.5|502|500.8|503|501.8|501.8|500.5|534
1613059200000|2021-02-11 16:00:00|502.3|501|502.3|501|502.5|501.3|502|500.8|453
1613059500000|2021-02-11 16:05:00|502.5|501.3|502.8|501.5|503|501.8|502.3|501|3818
1613059800000|2021-02-11 16:10:00|502.5|501.3|502.5|501.3|502.5|501.3|502.3|501|6495
1613060100000|2021-02-11 16:15:00|502.3|501|502.5|501.3|502.8|501.5|502.3|501|1051
1613060400000|2021-02-11 16:20:00|502.3|501|502.8|501.5|502.8|501.5|502.3|501|654
1613060700000|2021-02-11 16:25:00|503|501.8|503|501.8|503.3|502|502.5|501.3|3602
1613061000000|2021-02-11 16:30:00|502.8|501.5|502.8|501.5|503|501.8|502.5|501.3|1498
1613061300000|2021-02-11 16:35:00|503|501.8|501.8|500.5|503|501.8|501.8|500.5|1147
1613061600000|2021-02-11 16:40:00|502|500.8|502|500.8|502|500.8|501.8|500.5|1002
1613061900000|2021-02-11 16:45:00|501.8|500.5|502.3|501|502.3|501|501.8|500.5|540
1613062200000|2021-02-11 16:50:00|502|500.8|501.5|500.3|502.3|501|501.3|500|833
1613062500000|2021-02-11 16:55:00|501.3|500|501.3|500|501.5|500.3|501|499.8|484
1613062800000|2021-02-11 17:00:00|501|499.8|500.8|499.5|501.3|500|500.8|499.5|613
1613063100000|2021-02-11 17:05:00|500.5|499.3|500.3|499|500.8|499.5|500|498.8|1979
1613063400000|2021-02-11 17:10:00|500.5|499.3|501.3|500|501.8|500.3|500.5|499.3|1291
1613063700000|2021-02-11 17:15:00|501.5|500.3|500.3|499|501.5|500.3|500.3|499|392
1613064000000|2021-02-11 17:20:00|500|498.8|499.8|498.5|500.3|499|499.5|498.3|674
1613064300000|2021-02-11 17:25:00|500|498.8|500.3|499|500.5|499.3|499.8|498.5|6153
1613064600000|2021-02-11 17:30:00|500.5|499.3|500.5|499.3|501|499.8|500.3|499|3633
1613064900000|2021-02-11 17:35:00|500.8|499.5|500.5|499.3|500.8|499.5|500.3|499|543
1613065200000|2021-02-11 17:40:00|500.3|499|500.3|499|500.5|499.3|500|498.8|1428
1613065500000|2021-02-11 17:45:00|500.5|499.3|500.5|499.3|500.5|499.3|500|498.8|469
1613065800000|2021-02-11 17:50:00|500.3|499|500|498.8|500.5|499.3|499.8|498.5|299
1613066100000|2021-02-11 17:55:00|500.3|499|500.3|499|500.3|499|500|498.8|111
1613066400000|2021-02-11 18:00:00|500|498.8|499.8|498.5|500.3|499|499.8|498.5|142
1613066700000|2021-02-11 18:05:00|499.5|498.3|499.5|498|499.5|498.3|499.3|498|206
1613067000000|2021-02-11 18:10:00|499.3|498.3|500|498.8|500|498.8|499.3|498|389
1613067300000|2021-02-11 18:15:00|499.8|498.5|499.8|498.5|500|498.8|499.5|498.3|256
1613067600000|2021-02-11 18:20:00|499.5|498.3|500.3|499|500.3|499|499.5|498.3|213
1613067900000|2021-02-11 18:25:00|500.5|498.8|500|498.8|500.5|499|500|498.8|86
1613068200000|2021-02-11 18:30:00|500.3|499|500.3|499|500.3|499|500|498.8|181
1613068500000|2021-02-11 18:35:00|500|498.8|500|498.8|500.3|498.8|499.8|498.5|126
1613068800000|2021-02-11 18:40:00|499.8|498.5|499.8|498.5|500|498.8|499.8|498.5|42
1613069100000|2021-02-11 18:45:00|500|498.8|500|498.8|500|498.8|499.8|498.5|28
1613069400000|2021-02-11 18:50:00|499.8|498.5|499.8|498.5|500|498.8|499.8|498.5|150
1613069700000|2021-02-11 18:55:00|500|498.8|500|498.8|500.3|499|500|498.5|176
1613070000000|2021-02-11 19:00:00|499.8|498.5|499.8|498.5|500|498.8|499.5|498.3|433
1613070300000|2021-02-11 19:05:00|500|498.8|500|498.5|500.3|499|499.8|498.5|806
1613070600000|2021-02-11 19:10:00|499.8|498.8|499.5|498.3|500|498.8|499.3|498|465
1613070900000|2021-02-11 19:15:00|499.8|498.5|499.3|498|499.8|498.5|499.3|498|575
1613071200000|2021-02-11 19:20:00|499.5|498.3|499.5|498.3|499.8|498.5|499.3|498|445
1613071500000|2021-02-11 19:25:00|499.8|498|499.5|498.3|500|498.8|499.3|498|1965
1613071800000|2021-02-11 19:30:00|499.3|498|498.8|497.5|499.5|498.3|498.8|497.3|440
1613072100000|2021-02-11 19:35:00|498.5|497.3|498.5|497.3|498.5|497.5|498|496.8|371
1613072400000|2021-02-11 19:40:00|498.3|497|498.5|497.3|498.5|497.3|498.3|497|64
1613072700000|2021-02-11 19:45:00|498.3|497|498.3|497|498.3|497|498.3|497|192
1613073000000|2021-02-11 19:50:00|498|496.8|497.5|496.3|498|496.8|497.5|496.3|387
1613073300000|2021-02-11 19:55:00|497.3|496|497.5|496.3|497.8|496.5|497.3|496|181
1613073600000|2021-02-11 20:00:00|497.3|496|497.5|496.3|497.8|496.5|497.3|496|60
1613073900000|2021-02-11 20:05:00|497.3|496|497.5|496.3|497.5|496.3|497.3|496|151
1613074200000|2021-02-11 20:10:00|497.8|496.5|497.8|496.5|497.8|496.5|497.5|496.3|57
1613074500000|2021-02-11 20:15:00|497.5|496.3|497.3|496|497.5|496.3|497.3|496|297
1613074800000|2021-02-11 20:20:00|497.5|496.3|497.5|496.3|497.5|496.3|497.3|496|42
1613075100000|2021-02-11 20:25:00|497.8|496.5|497.5|496.3|497.8|496.5|497.5|496.3|96
1613075400000|2021-02-11 20:30:00|497.8||497.5||497.8||497.5||2
1613075700000|2021-02-11 20:35:00|497.8|496.5|497.8|496.5|497.8|496.5|497.5|496.3|38
1613076000000|2021-02-11 20:40:00|498|496.8|497.8|496.5|498|496.8|497.8|496.5|29
1613076300000|2021-02-11 20:45:00|||||||||13
1613076600000|2021-02-11 20:50:00|498|496.8|498|496.8|498.3|496.8|497.8|496.5|135
1613076900000|2021-02-11 20:55:00|498.3|497|498.3|497|498.5|497.3|498|496.8|98
1613077200000|2021-02-11 21:00:00|498|496.8|498|496.8|498.3|496.8|498|496.5|16
1613077500000|2021-02-11 21:05:00|||||||||10
1613077800000|2021-02-11 21:10:00|498.3|497|498.3|497|498.3|497|498.3|497|13
1613078100000|2021-02-11 21:15:00|498|496.8|498|496.8|498.3|497|498|496.8|1033
1613078400000|2021-02-11 21:20:00||496.5||496.8||496.8||496.5|10
1613078700000|2021-02-11 21:25:00|498.3||498||498.3||498||17
1613079000000|2021-02-11 21:30:00|498.3|497|498.3|496.8|498.3|497|498|496.8|6
1613079300000|2021-02-11 21:35:00|498|497|498|496.8|498.3|497|498|496.8|17
1613079600000|2021-02-11 21:40:00|497.8|496.5|497.8|496.5|498|496.5|497.8|496.5|12
1613079900000|2021-02-11 21:45:00|497.5|496.3|497|495.8|497.5|496.3|497|495.8|110
1613080200000|2021-02-11 21:50:00|497.3|496|497.5|496.3|497.5|496.3|497|495.8|67
1613080500000|2021-02-11 21:55:00|497.3|496|497.8|496.5|497.8|496.5|497.3|496|67
1613080800000|2021-02-11 22:00:00|498|496.3|498|496.3|498|496.5|498|496.3|1
1613082000000|2021-02-11 22:20:00||496||496||496||496|0
1613083500000|2021-02-11 22:45:00||495.8||495.8||495.8||495.8|1
1613084100000|2021-02-11 22:55:00|497.8||497.8||497.8||497.8||0
1613095200000|2021-02-12 02:00:00|497.3|496|497|495.8|497.3|496|497|495.8|17
1613095800000|2021-02-12 02:10:00|496.8|495.5|496.8|495.5|496.8|495.5|496.8|495.5|22
1613096100000|2021-02-12 02:15:00|497|495.8|496.8|495.5|497|495.8|496.8|495.5|14
1613096400000|2021-02-12 02:20:00|||||||||2
1613096700000|2021-02-12 02:25:00|||||||||1
1613097300000|2021-02-12 02:35:00|||||||||50
1613097600000|2021-02-12 02:40:00|||||||||3
1613098200000|2021-02-12 02:50:00|||||||||6
1613098500000|2021-02-12 02:55:00|||||||||2
1613099400000|2021-02-12 03:10:00|||||||||1
1613100300000|2021-02-12 03:25:00|||||||||1
1613100600000|2021-02-12 03:30:00|497|495.8|497|495.8|497|495.8|496.8|495.5|29
1613100900000|2021-02-12 03:35:00|497.3|496|497.3|496|497.3|496|497.3|495.8|52
1613101200000|2021-02-12 03:40:00|||||||||1
1613101800000|2021-02-12 03:50:00|||||||||1
1613102100000|2021-02-12 03:55:00|497.5|496.3|497.3|496|497.5|496.3|497.3|496|12
1613102400000|2021-02-12 04:00:00|497.5|496.3|497.5|496.3|497.5|496.3|497.5|496|1
1613102700000|2021-02-12 04:05:00||496||496.3||496.3||496|167
1613103000000|2021-02-12 04:10:00|497.8|496.5|497.5|496.3|497.8|496.5|497.5|496.3|158
1613103300000|2021-02-12 04:15:00|||||||||1
1613103900000|2021-02-12 04:25:00|497.8|496.5|497.8|496.5|497.8|496.5|497.5|496.3|15
1613104200000|2021-02-12 04:30:00|498|496.8|497.8|496.5|498|496.8|497.8|496.5|17
1613104500000|2021-02-12 04:35:00|497.5|496.3|497.5|496.3|497.5|496.3|497.5|496.3|4
1613105700000|2021-02-12 04:55:00|497.3|496|497.5|496.3|497.5|496.3|497.3|496|8
1613106000000|2021-02-12 05:00:00||496||496.3||496.3||496|1
1613107500000|2021-02-12 05:25:00|497.8|496.5|497.8|496.5|497.8|496.5|497.5|496.3|12
1613107800000|2021-02-12 05:30:00|498|496.8|497.8|496.5|498|496.8|497.8|496.5|0
1613108700000|2021-02-12 05:45:00|||||||||1
1613109000000|2021-02-12 05:50:00|||||||||1
1613109300000|2021-02-12 05:55:00|497.5|496.3|497.5|496.3|497.5|496.3|497.3|496|13
1613109600000|2021-02-12 06:00:00|497.3|496|497.3|496|497.3|496.3|497.3|496|2
1613109900000|2021-02-12 06:05:00|497.5|496.3|497.3|496|497.5|496.3|497.3|496|32
1613110200000|2021-02-12 06:10:00|497|495.8|497|495.8|497|495.8|497|495.8|10
1613110500000|2021-02-12 06:15:00|497.3|496|497|495.8|497.3|496|497|495.8|41
1613110800000|2021-02-12 06:20:00|||||||||4
1613111100000|2021-02-12 06:25:00|||||||||3
1613111400000|2021-02-12 06:30:00|||||||||5
1613111700000|2021-02-12 06:35:00|496.8|495.5|497|495.8|497|495.8|496.8|495.5|13
1613112000000|2021-02-12 06:40:00|||||||||13
1613112300000|2021-02-12 06:45:00|496.8|495.5|496.8|495.5|496.8|495.5|496.8|495.5|28
1613112600000|2021-02-12 06:50:00|||||||||4
1613113200000|2021-02-12 07:00:00|496.5|495.3|496.5|495.3|496.5|495.5|496.5|495.3|20
1613113500000|2021-02-12 07:05:00|||||||||9
1613113800000|2021-02-12 07:10:00|496.3|495|496.3|495|496.3|495|496|494.8|152
1613114100000|2021-02-12 07:15:00|496|494.8|496|494.8|496.3|495|496|494.5|32
1613114400000|2021-02-12 07:20:00|496.3|495|496.5|495.3|496.8|495.5|496.3|494.8|109
1613114700000|2021-02-12 07:25:00|496.8|495.5|497|495.8|497|495.8|496.8|495.5|58
1613115000000|2021-02-12 07:30:00|497.3|496|497|495.8|497.3|496|497|495.8|105
1613115300000|2021-02-12 07:35:00|497.3|496|497|495.8|497.3|496|497|495.8|23
1613115600000|2021-02-12 07:40:00|496.8|495.5|497|495.8|497.3|496|496.8|495.5|45
1613115900000|2021-02-12 07:45:00|497.3|496|497.3|496|497.3|496|497|495.8|9
1613116200000|2021-02-12 07:50:00|497|495.8|497|495.8|497.3|496|496.8|495.5|128
1613116500000|2021-02-12 07:55:00|497.3|496|497|495.8|497.3|496|497|495.8|29
1613116800000|2021-02-12 08:00:00|497.3|496|496.5|495.3|497.3|496|496|494.8|279
1613117100000|2021-02-12 08:05:00|496.3|495|496|494.8|496.5|495.3|495.8|494.5|1035
1613117400000|2021-02-12 08:10:00|495.8|494.5|495.8|494.5|496|494.8|495.8|494.5|373
1613117700000|2021-02-12 08:15:00|496|494.8|496|494.8|496.3|495|495.8|494.5|455
1613118000000|2021-02-12 08:20:00|495.8|494.5|496|494.8|496|494.8|495.8|494.5|92
1613118300000|2021-02-12 08:25:00|495.8|494.5|495.8|494.5|496|494.8|495.8|494.5|94
1613118600000|2021-02-12 08:30:00|496|494.8|495.5|494.3|496|494.8|495.5|494.3|184
1613118900000|2021-02-12 08:35:00|495.3|494|495.5|494.3|495.5|494.3|495.3|494|328
1613119200000|2021-02-12 08:40:00|495.3|494|495.3|494|495.8|494.5|495.3|494|464
1613119500000|2021-02-12 08:45:00|495|493.8|494.5|493.3|495|493.8|494.5|493.3|483
1613119800000|2021-02-12 08:50:00|494.3|493|494.5|493.3|494.8|493.5|494.3|493|236
1613120100000|2021-02-12 08:55:00|494.3|493|494.3|492.8|494.5|493.3|494|492.8|523
1613120400000|2021-02-12 09:00:00|494|493|494.3|493|494.5|493.3|494|492.8|400
1613120700000|2021-02-12 09:05:00|494|492.8|493.8|492.5|494|492.8|493.8|492.5|284
1613121000000|2021-02-12 09:10:00|494|492.8|494.3|493|494.3|493|493.8|492.5|389
1613121300000|2021-02-12 09:15:00|494|492.8|494.3|493|494.3|493|494|492.8|225
1613121600000|2021-02-12 09:20:00|494.5|493.3|494.5|493.3|494.8|493.5|494.5|493.3|684
1613121900000|2021-02-12 09:25:00|494.8|493.5|494.8|493.5|495|493.8|494.5|493.5|332
1613122200000|2021-02-12 09:30:00|494.5|493.3|494.3|493|494.5|493.3|494.3|493|252
1613122500000|2021-02-12 09:35:00|494.5|493.3|494.3|493|494.5|493.3|494.3|493|197
1613122800000|2021-02-12 09:40:00|494.5|493.3|494.8|493.5|495|493.8|494.3|493|330
1613123100000|2021-02-12 09:45:00|495|493.8|495.8|494.5|496|494.8|494.8|493.5|778
1613123400000|2021-02-12 09:50:00|496|494.8|496|494.8|496.3|495|495.8|494.5|313
1613123700000|2021-02-12 09:55:00|496.3|495|496.3|495|496.5|495.3|496|494.8|280
1613124000000|2021-02-12 10:00:00|496.5|495.3|496.3|495|496.8|495.5|496.3|495|302
1613124300000|2021-02-12 10:05:00|496.5|495.3|496.3|495|496.5|495.3|496.3|495|93
1613124600000|2021-02-12 10:10:00|496|494.8|496|494.8|496.3|495|495.8|494.5|355
1613124900000|2021-02-12 10:15:00|496.3|495|496|494.8|496.3|495|496|494.8|149
1613125200000|2021-02-12 10:20:00|496.3|495|497|495.8|497|495.8|496|494.8|251
1613125500000|2021-02-12 10:25:00|497.3|496|497|495.8|497.8|496.5|497|495.8|515
1613125800000|2021-02-12 10:30:00|496.8|495.5|496.8|495.5|497|495.8|496.5|495.3|149
1613126100000|2021-02-12 10:35:00|497|495.8|496.8|495.5|497|495.8|496.8|495.5|147
1613126400000|2021-02-12 10:40:00|497|495.8|496.8|495.5|497|495.8|496.8|495.5|50
1613126700000|2021-02-12 10:45:00|497|495.8|497|495.8|497.3|496|497|495.5|176
1613127000000|2021-02-12 10:50:00|497.3|496|497.3|496|497.3|496|497|495.8|128
1613127300000|2021-02-12 10:55:00|497|495.8|497.5|496.3|497.8|496.5|497|495.8|206
1613127600000|2021-02-12 11:00:00|497|495.8|497.3|496|497.3|496|497|495.8|857
1613127900000|2021-02-12 11:05:00|497|495.8|496.8|495.5|497.3|495.8|496.5|495.3|315
1613128200000|2021-02-12 11:10:00|496.5|495.3|496.8|495.5|496.8|495.5|496.5|495.3|233
1613128500000|2021-02-12 11:15:00|496.5|495.3|496.5|495.3|496.8|495.5|496.5|495.3|97
1613128800000|2021-02-12 11:20:00|496.8|495.5|496.5|495.3|497|495.8|496.5|495.3|112
1613129100000|2021-02-12 11:25:00|496.3|495|496.5|495|496.5|495.3|496.3|495|86
1613129400000|2021-02-12 11:30:00|496.3|495.3|496.3|495|496.8|495.5|496.3|495|101
1613129700000|2021-02-12 11:35:00|496|494.8|496.3|495|496.3|495|496|494.8|231
1613130000000|2021-02-12 11:40:00|496|494.8|496.3|495|496.3|495|496|494.8|33
1613130300000|2021-02-12 11:45:00|496|494.8|495.8|494.5|496|494.8|495.8|494.5|238
1613130600000|2021-02-12 11:50:00|495.5|494.3|496|494.8|496|494.8|495.5|494.3|238
1613130900000|2021-02-12 11:55:00|495.8|494.5|496|494.8|496|494.8|495.8|494.5|149
1613131200000|2021-02-12 12:00:00|496.3|495|496.8|495.5|497|495.8|496|494.8|381
1613131500000|2021-02-12 12:05:00|496.5|495.3|496.8|495.3|496.8|495.5|496.5|495.3|139
1613131800000|2021-02-12 12:10:00|496.5|495.5|496.8|495.5|496.8|495.5|496.5|495.3|92
1613132100000|2021-02-12 12:15:00|496.5|495.3|496.3|495|496.8|495.5|496.3|495|96
1613132400000|2021-02-12 12:20:00|496.5|495.3|496.5|495.3|496.5|495.3|496.3|495|417
1613132700000|2021-02-12 12:25:00|496.3|495|496.3|495|496.5|495.3|496|494.8|259
1613133000000|2021-02-12 12:30:00|496.5|495.3|496.3|495|496.5|495.3|495.8|494.5|327
1613133300000|2021-02-12 12:35:00|496.5|495.3|496.3|495|496.5|495.3|496|494.8|109
1613133600000|2021-02-12 12:40:00|496.5|495.3|496.8|495.5|496.8|495.5|496.3|495|207
1613133900000|2021-02-12 12:45:00|||||||||14
1613134200000|2021-02-12 12:50:00|497|495.8|497|495.8|497.3|496|497|495.8|1188
1613134500000|2021-02-12 12:55:00|497.3|496|497.3|496|497.5|496.3|497|495.8|349
1613134800000|2021-02-12 13:00:00|497.5|495.8|497.5|496.3|497.5|496.3|497.3|495.8|172
1613135100000|2021-02-12 13:05:00|497.8|496.5|497.5|496.3|497.8|496.5|497.3|496|212
1613135400000|2021-02-12 13:10:00|497.3|496|497.5|496.3|497.5|496.3|497.3|496|109
1613135700000|2021-02-12 13:15:00|497.8|496.5|497.5|496.3|497.8|496.5|497.3|496|164
1613136000000|2021-02-12 13:20:00|497.3|496|497.8|496.5|498|496.5|497.3|496|267
1613136300000|2021-02-12 13:25:00|498|496.8|498.3|497|498.5|497.3|497.8|496.8|240
1613136600000|2021-02-12 13:30:00|498|496.8|498|496.8|498.3|497|497.8|496.5|745
1613136900000|2021-02-12 13:35:00|497.8|496.5|497.8|496.5|498|496.8|497.5|496.3|160
1613137200000|2021-02-12 13:40:00|498|496.8|497.8|496.5|498|496.8|497.8|496.5|242
1613137500000|2021-02-12 13:45:00|498|496.8|497.8|496.5|498.3|497|497.8|496.5|300
1613137800000|2021-02-12 13:50:00|498|496.8|498.5|497.3|498.8|497.5|497.8|496.5|404
1613138100000|2021-02-12 13:55:00|498.8|497.5|498.5|497.3|498.8|497.5|498.3|497|206
1613138400000|2021-02-12 14:00:00|498.8|497.5|499|497.8|499|497.8|498.5|497.3|386
1613138700000|2021-02-12 14:05:00|499.3|498|498.8|497.5|500|498.8|498.5|497.3|1416
1613139000000|2021-02-12 14:10:00|499|497.8|498.8|497.5|499|497.8|498.5|497.3|268
1613139300000|2021-02-12 14:15:00|499|497.8|498.5|497.3|499|497.8|498.5|497.3|288
1613139600000|2021-02-12 14:20:00|498.8|497.5|498.8|497.5|498.8|497.5|498.3|497|340
1613139900000|2021-02-12 14:25:00|499|497.8|498.8|497.5|499|497.8|498.8|497.5|477
1613140200000|2021-02-12 14:30:00|499|497.8|499.3|498|500|498.5|498.5|497.3|780
1613140500000|2021-02-12 14:35:00|499.5|498.3|499.5|498.3|500|498.8|499.3|498|303
1613140800000|2021-02-12 14:40:00|499.8|498.5|500.5|499.3|500.5|499.3|499.5|498.3|623
1613141100000|2021-02-12 14:45:00|500.8|499.5|501|499.8|501|499.8|500.5|499.3|453
1613141400000|2021-02-12 14:50:00|501.3|500|500.5|499.3|501.3|500|500.3|499|428
1613141700000|2021-02-12 14:55:00|500.8|499.5|500.5|499.3|501|499.5|500.5|499.3|446
1613142000000|2021-02-12 15:00:00|500.8|499.5|501.8|500.5|502|500.8|500.8|499.5|1045
1613142300000|2021-02-12 15:05:00|502|500.8|501.8|500.5|502|500.8|501.5|500.3|329
1613142600000|2021-02-12 15:10:00|502|500.8|501.8|500.5|502|500.8|501.8|500.5|163
1613142900000|2021-02-12 15:15:00|502|500.8|501|499.8|502|500.8|501|499.8|382
1613143200000|2021-02-12 15:20:00|500.8|499.5|501|499.8|501.3|500|500.5|499.3|619
1613143500000|2021-02-12 15:25:00|500.8|499.5|500.5|499.3|501|499.8|500.5|499.3|338
1613143800000|2021-02-12 15:30:00|500.3|499|500.3|499|500.8|499.5|500|498.8|1322
1613144100000|2021-02-12 15:35:00|500.5|499.3|500.8|499.5|501|499.8|500.5|499.3|685
1613144400000|2021-02-12 15:40:00|500.5|499.3|501|499.8|501|499.8|500.5|499.3|449
1613144700000|2021-02-12 15:45:00|501.3|500|501.8|500.5|501.8|500.5|501|500|412
1613145000000|2021-02-12 15:50:00|502|500.8|500.8|499.5|502|500.8|500.8|499.5|352
1613145300000|2021-02-12 15:55:00|501|499.8|500.8|499.5|501.3|500|500.8|499.5|370
1613145600000|2021-02-12 16:00:00|501|499.8|500|498.8|501|499.8|500|498.8|8305
1613145900000|2021-02-12 16:05:00|500.3|499|500.3|499|500.5|499.3|500|498.8|409
1613146200000|2021-02-12 16:10:00|500.5|499.3|502|500.8|502|500.8|500.5|499.3|905
1613146500000|2021-02-12 16:15:00|502.3|501|503|501.8|503|501.8|502.3|500.8|613
1613146800000|2021-02-12 16:20:00|503.3|502|503.3|502|503.5|502.3|502.8|501.5|851
1613147100000|2021-02-12 16:25:00|503.5|502.3|503.3|502|504|502.8|503|501.8|4404
1613147400000|2021-02-12 16:30:00|503.5|502.3|506|504.5|506.8|505.5|503.5|502.3|3191
1613147700000|2021-02-12 16:35:00|505.8|505|507.8|506.5|508.3|507|505.8|505|4509
1613148000000|2021-02-12 16:40:00|507.5|506.3|507.3|506|508|506.8|506.5|505.3|1029
1613148300000|2021-02-12 16:45:00|507.5|506.3|507.8|506.5|508|506.8|507.3|506|1145
1613148600000|2021-02-12 16:50:00|508|506.8|508|506.8|509.8|508.5|508|506.8|1303
1613148900000|2021-02-12 16:55:00|508.3|507|508.5|507.3|508.8|507.5|507.8|506.5|587
1613149200000|2021-02-12 17:00:00|508.8|507.5|508|506.5|508.8|507.5|507.8|506.5|487
1613149500000|2021-02-12 17:05:00|507.8|506.8|508.8|507.5|509|507.8|507.8|506.5|920
1613149800000|2021-02-12 17:10:00|509|507.8|509.3|508|509.5|508.3|509|507.8|587
1613150100000|2021-02-12 17:15:00|509.5|508.3|510|508.8|510.3|509|509.3|508|239
1613150400000|2021-02-12 17:20:00|509.8|508.5|509.5|508.3|509.8|508.5|509.3|508|636
1613150700000|2021-02-12 17:25:00|509.8|508.5|510.5|509.3|510.5|509.3|509.8|508.3|524
1613151000000|2021-02-12 17:30:00|510.3|509|510|508.8|510.5|509.3|509.5|508.3|378
1613151300000|2021-02-12 17:35:00|509.8|508.5|510|508.8|510.5|509.3|509.8|508.5|273
1613151600000|2021-02-12 17:40:00|510.3|509|510.3|509|510.3|509|510|508.8|166
1613151900000|2021-02-12 17:45:00|510.5|509.3|509.8|508.5|510.5|509.3|509.3|508|534
1613152200000|2021-02-12 17:50:00|510|508.8|509.5|508.3|510|508.8|509.5|508.3|294
1613152500000|2021-02-12 17:55:00|509.8|508.5|509.8|508.5|510.3|509|509.8|508.3|212
1613152800000|2021-02-12 18:00:00|510|508.8|510|508.5|510|508.8|509.5|508.3|294
1613153100000|2021-02-12 18:05:00|509.8|508.8|509.3|508|510|508.8|509|507.8|456
1613153400000|2021-02-12 18:10:00|509|507.8|509.3|508|509.3|508|509|507.8|220
1613153700000|2021-02-12 18:15:00|509|507.8|509.3|508|509.8|508.5|509|507.8|430
1613154000000|2021-02-12 18:20:00|509.5|508.3|509.8|508.5|510|508.8|509.3|508|141
1613154300000|2021-02-12 18:25:00|510|508.8|510|508.8|510.5|509.3|509.8|508.5|253
1613154600000|2021-02-12 18:30:00|509.8|508.5|510|508.8|510|508.8|509.8|508.5|140
1613154900000|2021-02-12 18:35:00|509.8|508.5|509.8|508.5|510|508.8|509.5|508.3|375
1613155200000|2021-02-12 18:40:00|509.5|508.3|509.3|508|509.8|508.5|509.3|508|246
1613155500000|2021-02-12 18:45:00|509.5|508.3|509.5|508.3|509.8|508.5|509.3|508|415
1613155800000|2021-02-12 18:50:00|509.3|508|509.5|508.3|509.8|508.5|509.3|508|322
1613156100000|2021-02-12 18:55:00|509.3|508|509.5|508.3|509.5|508.3|508.5|507.3|586
1613156400000|2021-02-12 19:00:00|509.8|508.5|509|507.8|509.8|508.5|508.8|507.5|662
1613156700000|2021-02-12 19:05:00|508.8|507.5|509|507.8|509|507.8|508.5|507.3|171
1613157000000|2021-02-12 19:10:00|508.8|507.5|509.5|508.3|509.8|508.5|508.8|507.5|7016
1613157300000|2021-02-12 19:15:00|509.8|508.5|509.5|508.3|510|508.8|509.5|508.3|998
1613157600000|2021-02-12 19:20:00|509.8|508.5|509.5|508.3|509.8|508.5|509.3|508|1400
1613157900000|2021-02-12 19:25:00|509.3|508|508.8|507.5|509.5|508.3|508.3|507|2042
1613158200000|2021-02-12 19:30:00|508.5|507.3|509|507.8|509|507.8|508.3|507|418
1613158500000|2021-02-12 19:35:00|508.8|507.5|508.5|507.3|509|507.8|508.5|507.3|89
1613158800000|2021-02-12 19:40:00|508.8|507.5|508.5|507.3|508.8|507.5|508.5|507.3|46
1613159100000|2021-02-12 19:45:00|508.8|507.5|508.5|507.3|508.8|507.5|508.5|507.3|59
1613159400000|2021-02-12 19:50:00|508.8|507.5|508.5|507.3|508.8|507.5|508.5|507.3|69
1613159700000|2021-02-12 19:55:00|508.8|507.5|508.8|507.5|508.8|507.5|508.5|507.3|37
1613160000000|2021-02-12 20:00:00|509|507.8|509.3|508|509.3|508|508.8|507.5|515
1613160300000|2021-02-12 20:05:00|509.5|508.3|509.5|508|509.5|508.3|509.3|508|59
1613160600000|2021-02-12 20:10:00|509.3|508.3|509.5|508.3|509.8|508.3|509.3|508|159
1613160900000|2021-02-12 20:15:00|509.8|508.5|509.8|508.5|509.8|508.5|509.5|508.3|376
1613161200000|2021-02-12 20:20:00|510|508.8|510|508.8|510|508.8|509.8|508.5|20
1613161500000|2021-02-12 20:25:00|509.8|508.5|509.8|508.5|509.8|508.5|509.8|508.5|60
1613161800000|2021-02-12 20:30:00|||||||||12
1613162100000|2021-02-12 20:35:00|509.5|508.3|509.8|508.5|509.8|508.5|509.3|508|157
1613162400000|2021-02-12 20:40:00||508.3||508.5||508.5||508.3|68
1613162700000|2021-02-12 20:45:00|510||509.8||510||509.8||41
1613163000000|2021-02-12 20:50:00|510|508.8|510|508.8|510|508.8|509.8|508.5|50
1613163300000|2021-02-12 20:55:00|509.8|508.5|510|508.8|510.3|509|509.8|508.5|171
1613163600000|2021-02-12 21:00:00|510.3|509|510|508.8|510.3|509|510|508.8|33
1613163900000|2021-02-12 21:05:00||508.5||508.8||508.8||508.5|98
1613164200000|2021-02-12 21:10:00|509.8|508.5|510|508.5|510|508.8|509.8|508.5|46
1613164500000|2021-02-12 21:15:00|509.8|508|509|507.8|509.8|508.3|508.8|507.5|1124
1613164800000|2021-02-12 21:20:00|||||||||7
1613165100000|2021-02-12 21:25:00|||||||||10
1613165400000|2021-02-12 21:30:00|509.3|508|509.3|507.8|509.3|508|509|507.8|99
1613165700000|2021-02-12 21:35:00|509||509||509||509||56
1613166000000|2021-02-12 21:40:00|509.3|508|509|507.8|509.3|508|509|507.8|103
1613166300000|2021-02-12 21:45:00|509.3|508|509.8|508.5|509.8|508.5|508.8|507.5|398
1613166600000|2021-02-12 21:50:00|510|508.3|509.5|508.3|510|508.8|509.3|508|26
1613166900000|2021-02-12 21:55:00|509.3|508|509.5|508|509.5|508.3|509.3|508|40
1613354400000|2021-02-15 02:00:00|518|516.8|518.8|517.5|518.8|517.5|518|516.8|59
1613354700000|2021-02-15 02:05:00|518.5|517.3|518.8|517.5|518.8|517.5|518.5|517.3|17
1613355000000|2021-02-15 02:10:00|518.5|517.3|518.5|517.3|519|517.8|518.5|517.3|60
1613355300000|2021-02-15 02:15:00|518.3|517|517.8|516.5|518.3|517|517.5|516.3|87
1613355600000|2021-02-15 02:20:00|517.5|516.3|517.8|516.5|517.8|516.5|517.5|516.3|37
1613355900000|2021-02-15 02:25:00|517.5|516.3|517.5|516.3|518|516.8|517.5|516.3|56
1613356200000|2021-02-15 02:30:00|517.8|516.5|517.5|516.3|517.8|516.5|517.5|516.3|539
1613356500000|2021-02-15 02:35:00|517.8|516.5|517.8|516.5|517.8|516.5|517.5|516.3|10
1613356800000|2021-02-15 02:40:00|517.5|516.3|517.8|516.5|517.8|516.5|517.5|516.3|63
1613357100000|2021-02-15 02:45:00|517.5|516.3|517.8|516.5|517.8|516.5|517.5|516.3|16
1613357400000|2021-02-15 02:50:00|518|516.8|517.8|516.5|518.3|517|517.8|516.5|352
1613357700000|2021-02-15 02:55:00|||||||||55
1613358000000|2021-02-15 03:00:00|517.5|516.3|517.5|516.3|517.8|516.5|517.5|516.3|52
1613358300000|2021-02-15 03:05:00|517.3|516|516.8|515.5|517.3|516|516.5|515.3|58
1613358600000|2021-02-15 03:10:00|517|515.8|517.3|516|517.3|516|517|515.8|34
1613358900000|2021-02-15 03:15:00|517|515.8|517.5|516|517.5|516.3|517|515.8|5
1613359200000|2021-02-15 03:20:00|517.3|516.3|517.5|516|517.5|516.3|517.3|516|5
1613359500000|2021-02-15 03:25:00|517.3|516.3|517.3|516|517.5|516.3|517.3|516|1
1613359800000|2021-02-15 03:30:00|517.5|516.3|517.3|516|517.5|516.3|517.3|516|20
1613360100000|2021-02-15 03:35:00|517.5|516.3|517.5|516|517.5|516.3|517.3|516|7
1613360400000|2021-02-15 03:40:00||516.3||516.3||516.3||516|0
1613360700000|2021-02-15 03:45:00|517.8|516.5|518|516.8|518|516.8|517.8|516.5|69
1613361000000|2021-02-15 03:50:00|||||||||34
1613361300000|2021-02-15 03:55:00|517.8|516.5|517.8|516.5|518|516.8|517.8|516.5|31
1613361600000|2021-02-15 04:00:00|518|516.8|518|516.8|518|516.8|517.8|516.5|6
1613361900000|2021-02-15 04:05:00|518.3|517|518|516.8|518.3|517|518|516.8|13
1613362200000|2021-02-15 04:10:00|||||||||19
1613362800000|2021-02-15 04:20:00|517.8|516.5|517.8|516.5|517.8|516.5|517.8|516.5|15
1613363100000|2021-02-15 04:25:00|517.5|516.3|517.5|516.3|517.5|516.3|517.5|516.3|11
1613363400000|2021-02-15 04:30:00|517.3|516|517.3|516|517.3|516|517.3|516|5
1613363700000|2021-02-15 04:35:00|517.5||517.3||517.5||517.3||8
1613364000000|2021-02-15 04:40:00||515.8||516||516||515.8|12
1613364600000|2021-02-15 04:50:00|517|515.8|517.3|516|517.3|516|517|515.8|10
1613364900000|2021-02-15 04:55:00|||||||||5
1613365200000|2021-02-15 05:00:00|517.5|516.3|517.5|516.3|517.5|516.3|517.5|516.3|15
1613365500000|2021-02-15 05:05:00|517.8|516.5|517.5|516.3|517.8|516.5|517.5|516.3|53
1613365800000|2021-02-15 05:10:00|517.8|516.5|517.8|516.5|517.8|516.5|517.8|516.3|30
1613366400000|2021-02-15 05:20:00|518.3|516.8|518.3|517|518.3|517|518.3|516.8|73
1613366700000|2021-02-15 05:25:00|||||||||2
1613367000000|2021-02-15 05:30:00|518|516.8|518|516.8|518.3|517|518|516.5|18
1613367300000|2021-02-15 05:35:00|518.3|517|518|516.8|518.3|517|518|516.8|2
1613367600000|2021-02-15 05:40:00|518.3|517|518.3|517|518.3|517|518.3|517|0
1613367900000|2021-02-15 05:45:00|518|516.8|518|516.8|518.3|517|518|516.8|8
1613368200000|2021-02-15 05:50:00|518.3|517|518|516.8|518.3|517|518|516.8|68
1613368500000|2021-02-15 05:55:00|518.3|517|517.8|516.5|518.3|517|517.8|516.5|71
1613368800000|2021-02-15 06:00:00|518|516.8|518|516.8|518|516.8|517.8|516.5|12
1613369100000|2021-02-15 06:05:00|517.8|516.5|517.8|516.5|517.8|516.5|517.8|516.5|59
1613369400000|2021-02-15 06:10:00||516.3||516.5||516.5||516.3|7
1613369700000|2021-02-15 06:15:00|518|516.8|518|516.8|518|516.8|517.8|516.5|16
1613370000000|2021-02-15 06:20:00|||||||||47
1613370300000|2021-02-15 06:25:00|517.8|516.5|518|516.8|518|516.8|517.8|516.5|9
1613370600000|2021-02-15 06:30:00|517.8|516.5|517.8|516.5|517.8|516.5|517.8|516.5|15
1613370900000|2021-02-15 06:35:00|517.5|516.3|517.8|516.5|517.8|516.5|517.5|516.3|10
1613371200000|2021-02-15 06:40:00|517.5|516.3|517.5|516.3|517.5|516.5|517.5|516.3|32
1613371500000|2021-02-15 06:45:00|517.3|516|517.3|516|517.3|516|517.3|516|28
1613371800000|2021-02-15 06:50:00|517|515.8|517|515.8|517|515.8|517|515.8|83
1613372100000|2021-02-15 06:55:00|516.8|515.5|516.8|515.5|516.8|515.5|516.8|515.5|49
1613372400000|2021-02-15 07:00:00|516.5|515.3|516|514.8|516.5|515.3|516|514.8|541
1613372700000|2021-02-15 07:05:00|516.3|515|516.3|515|516.3|515|516|514.8|74
1613373000000|2021-02-15 07:10:00|516.5|515.3|516.3|515|516.5|515.3|516.3|515|30
1613373300000|2021-02-15 07:15:00|516.5|515.3|516.3|515|516.5|515.3|516.3|515|48
1613373600000|2021-02-15 07:20:00|516|514.8|515.8|514.5|516|514.8|515.8|514.5|325
1613373900000|2021-02-15 07:25:00|516|514.8|516.3|515|516.5|515.3|515.8|514.5|189
1613374200000|2021-02-15 07:30:00|516.5|515.3|516.5|515.3|516.5|515.3|516.3|515|165
1613374500000|2021-02-15 07:35:00|516.3|515|516.3|515|516.5|515.3|516.3|515|89
1613374800000|2021-02-15 07:40:00|516|514.8|515.8|514.5|516.3|515|515.8|514.5|397
1613375100000|2021-02-15 07:45:00|515.5|514.3|515.8|514.5|516|514.8|515.5|514.3|178
1613375400000|2021-02-15 07:50:00|515.5|514.3|515.5|514.3|515.8|514.5|515.5|514|234
1613375700000|2021-02-15 07:55:00|515.3|514|514.8|513.5|515.5|514.3|514.8|513.5|5925
1613376000000|2021-02-15 08:00:00|515|513.8|516.5|515.3|516.5|515.3|514.8|513.5|2660
1613376300000|2021-02-15 08:05:00|516.8|515.5|516.5|515.3|516.8|515.5|516.3|515|400
1613376600000|2021-02-15 08:10:00|516.8|515.5|516.5|515.3|516.8|515.5|516.3|515|301
1613376900000|2021-02-15 08:15:00|516.3|515|516.3|515|516.8|515.5|516.3|515|416
1613377200000|2021-02-15 08:20:00|516.5|515.3|516.5|515.3|516.8|515.5|516|514.8|384
1613377500000|2021-02-15 08:25:00|516.3|515|515.8|514.5|516.5|515.3|515.5|514.3|893
1613377800000|2021-02-15 08:30:00|515.5|514.3|515|513.8|515.8|514.5|515|513.8|1093
1613378100000|2021-02-15 08:35:00|514.8|513.5|514.8|513.5|515|513.8|514.5|513.3|765
1613378400000|2021-02-15 08:40:00|514.5|513.3|514.8|513.5|514.8|513.5|514|512.8|465
1613378700000|2021-02-15 08:45:00|514.5|513.3|514.3|513|514.5|513.3|514|512.8|180
1613379000000|2021-02-15 08:50:00|514|512.8|514.3|513|514.5|513.3|514|512.8|310
1613379300000|2021-02-15 08:55:00|514|512.8|513.5|512.3|514|512.8|513.5|512.3|915
1613379600000|2021-02-15 09:00:00|513.8|512.5|513.3|512|514.3|513|513.3|512|458
1613379900000|2021-02-15 09:05:00|513.5|512.3|513.8|512.5|513.8|512.5|513.3|512|316
1613380200000|2021-02-15 09:10:00|513.5|512.3|514.3|513|514.5|513.3|513.3|512|383
1613380500000|2021-02-15 09:15:00|514.5|513.3|514.3|513|514.5|513.3|514.3|513|247
1613380800000|2021-02-15 09:20:00|514|512.8|513.5|512.3|514|512.8|513.5|512.3|553
1613381100000|2021-02-15 09:25:00|513.8|512.5|513.8|512.5|513.8|512.5|513.5|512.3|95
1613381400000|2021-02-15 09:30:00|514|512.8|513.8|512.5|514|512.8|513.5|512.3|300
1613381700000|2021-02-15 09:35:00|514|512.8|514|512.8|514|512.8|513.8|512.5|195
1613382000000|2021-02-15 09:40:00|513.8|512.5|513.5|512.3|514|512.8|513.3|512|264
1613382300000|2021-02-15 09:45:00|513.8|512.5|513.8|512.5|513.8|512.5|513.5|512.3|68
1613382600000|2021-02-15 09:50:00|513.5|512.3|513.5|512.3|514|512.8|513.3|512|283
1613382900000|2021-02-15 09:55:00|513.8|512.5|513.8|512.5|513.8|512.5|513.5|512.3|65
1613383200000|2021-02-15 10:00:00|513.5|512.3|513.5|512.3|513.8|512.3|512.8|511.5|390
1613383500000|2021-02-15 10:05:00|513.8|512.5|513|511.8|513.8|512.5|513|511.8|71
1613383800000|2021-02-15 10:10:00|512.8|511.5|513|511.8|513|511.8|512.8|511.5|126
1613384100000|2021-02-15 10:15:00|513.3|512|513.8|512.5|513.8|512.5|513|511.8|185
1613384400000|2021-02-15 10:20:00|514|512.8|514.3|513|514.8|513.5|514|512.8|275
1613384700000|2021-02-15 10:25:00|514|512.8|513.5|512.3|514.3|512.8|513.5|512.3|278
1613385000000|2021-02-15 10:30:00|513.3|512|513.5|512.3|513.5|512.3|513|511.8|194
1613385300000|2021-02-15 10:35:00|513.8|512.5|514|512.8|514.3|513|513.8|512.5|314
1613385600000|2021-02-15 10:40:00|513.8|512.5|514|512.8|514|512.8|513.8|512.5|303
1613385900000|2021-02-15 10:45:00|513.8|512.5|514.3|513|514.3|513|513.8|512.5|190
1613386200000|2021-02-15 10:50:00|514.5|513.3|513.8|512.5|514.5|513.3|513.8|512.5|174
1613386500000|2021-02-15 10:55:00|514|512.8|513.5|512.3|514|512.8|513.3|512|319
1613386800000|2021-02-15 11:00:00|513.8|512.5|513.8|512.5|513.8|512.5|513.5|512.3|214
1613387100000|2021-02-15 11:05:00|513.5|512.3|513.3|512|513.8|512.5|513.3|512|370
1613387400000|2021-02-15 11:10:00|513.5|512.3|513.5|512.3|513.5|512.3|513.3|512|157
1613387700000|2021-02-15 11:15:00|513.3|512|513.3|512|513.5|512|513|511.8|126
1613388000000|2021-02-15 11:20:00|513.5|511.8|513.5|512.3|513.8|512.5|513.5|511.8|62
1613388300000|2021-02-15 11:25:00|513.8|512.5|513.3|512|513.8|512.5|513.3|512|70
1613388600000|2021-02-15 11:30:00|513.5|512.3|514.3|513|514.3|513|513.5|512|259
1613388900000|2021-02-15 11:35:00|514.5|513.3|514.3|513|514.5|513.3|514.3|513|101
1613389200000|2021-02-15 11:40:00|514|512.8|514.8|513.5|514.8|513.5|514|512.8|147
1613389500000|2021-02-15 11:45:00|515|513.8|514.8|513.3|515|513.8|514.5|513.3|212
1613389800000|2021-02-15 11:50:00|514.5|513|514.3|513|514.8|513.3|514.3|512.8|82
1613390100000|2021-02-15 11:55:00|514.5|512.8|514.5|513.3|514.8|513.5|514.3|512.8|354
1613390400000|2021-02-15 12:00:00|514.3|513|514.3|513|514.5|513.3|514|512.8|94
1613390700000|2021-02-15 12:05:00|514.5|513.3|514.5|513.3|514.8|513.5|514.3|513|126
1613391000000|2021-02-15 12:10:00|514.8|513.5|514.3|512.8|514.8|513.5|514|512.8|196
1613391300000|2021-02-15 12:15:00|514|513|514|512.8|514.3|513|513.8|512.5|37
1613391600000|2021-02-15 12:20:00|513.8|512.5|514|512.8|514|512.8|513.5|512.3|108
1613391900000|2021-02-15 12:25:00|513.8|512.5|514.3|512.8|514.3|513|513.8|512.5|106
1613392200000|2021-02-15 12:30:00|514|513|514|512.8|514.3|513|514|512.8|151
1613392500000|2021-02-15 12:35:00|514.3|513|514|512.8|514.3|513|513.8|512.5|124
1613392800000|2021-02-15 12:40:00|513.8|512.5|513.8|512.5|514|512.8|513.8|512.5|85
1613393100000|2021-02-15 12:45:00|513.5|512.3|513.5|512.3|513.8|512.5|513.5|512.3|60
1613393400000|2021-02-15 12:50:00|513.8|512.5|513.5|512.3|513.8|512.5|513.5|512.3|353
1613393700000|2021-02-15 12:55:00|513.8|512.5|514|512.5|514|512.8|513.5|512.3|135
1613394000000|2021-02-15 13:00:00|513.8|512.3|514|512.8|514|512.8|513.5|512.3|126
1613394300000|2021-02-15 13:05:00|513.8|512.5|513.8|512.5|514|512.8|513.8|512.5|158
1613394600000|2021-02-15 13:10:00|513.5|512.3|513.5|512.3|513.8|512.5|513.5|512.3|146
1613394900000|2021-02-15 13:15:00|513.8|512.5|514.3|513|514.3|513|513.8|512.5|140
1613395200000|2021-02-15 13:20:00|514|512.8|514|512.8|514.3|513|513.8|512.5|255
1613395500000|2021-02-15 13:25:00|513.8|512.5|514.3|513|514.5|513.3|513.8|512.5|227
1613395800000|2021-02-15 13:30:00|514.5|513.3|514.8|513.3|515|513.8|514.3|513|384
1613396100000|2021-02-15 13:35:00|514.5|513.5|514.3|513|514.8|513.5|514|512.8|295
1613396400000|2021-02-15 13:40:00|514.5|513.3|514.5|513.3|514.8|513.3|514.3|513|106
1613396700000|2021-02-15 13:45:00|514.8|513.5|514.8|513.5|515|513.8|514.5|513.3|221
1613397000000|2021-02-15 13:50:00|515|513.8|514.5|513.3|515|513.8|514.3|513|244
1613397300000|2021-02-15 13:55:00|514.8|513.5|514.5|513.3|515|513.8|514.5|513.3|281
1613397600000|2021-02-15 14:00:00|514.8|513.5|515.5|514.3|515.8|514.5|514.3|513|349
1613397900000|2021-02-15 14:05:00|515.3|514|514.5|513.3|515.5|514.3|514.3|513|439
1613398200000|2021-02-15 14:10:00|514.8|513.5|514.8|513.3|515|513.8|514.5|513.3|357
1613398500000|2021-02-15 14:15:00|515|513.5|515|513.8|515|513.8|514.5|513.3|340
1613398800000|2021-02-15 14:20:00|514.8|513.5|515|513.5|515|513.8|514.5|513.3|591
1613399100000|2021-02-15 14:25:00|514.8|513.8|515|513.8|515.3|514|514.8|513.5|388
1613399400000|2021-02-15 14:30:00|514.8|513.5|515.3|514|515.3|514|514.5|513.3|519
1613399700000|2021-02-15 14:35:00|515|513.8|516|514.8|516|514.8|514.8|513.5|5948
1613400000000|2021-02-15 14:40:00|515.8|514.5|516.5|515.3|516.5|515.3|515.5|514.3|2921
1613400300000|2021-02-15 14:45:00|516.3|515|515.5|514.3|516.3|515|515.3|514|409
1613400600000|2021-02-15 14:50:00|515.3|514|515.8|514.5|515.8|514.5|515.3|514|671
1613400900000|2021-02-15 14:55:00|516|514.8|516.3|515|516.3|515|515.8|514.5|371
1613401200000|2021-02-15 15:00:00|516.5|515.3|516.8|515.5|516.8|515.5|516.3|515|439
1613401500000|2021-02-15 15:05:00|516.5|515.3|516.3|515|516.8|515.5|516|514.8|253
1613401800000|2021-02-15 15:10:00|516|514.8|516.5|515.3|516.8|515.5|516|514.8|272
1613402100000|2021-02-15 15:15:00|516.3|515|516.8|515.5|516.8|515.5|516.3|515|230
1613402400000|2021-02-15 15:20:00|517|515.8|517.5|516.3|517.5|516.3|517|515.8|1124
1613402700000|2021-02-15 15:25:00|517.8|516.5|517.8|516.3|518|516.8|517.3|516|491
1613403000000|2021-02-15 15:30:00|517.5|516.5|517.3|515.8|517.8|516.5|517|515.8|436
1613403300000|2021-02-15 15:35:00|517|516|516.8|515.5|517.5|516.3|516.8|515.5|467
1613403600000|2021-02-15 15:40:00|517|515.8|517.8|516.3|517.8|516.3|517|515.8|249
1613403900000|2021-02-15 15:45:00|517.5|516.5|517.3|516|518|516.8|517.3|516|354
1613404200000|2021-02-15 15:50:00|517.5|516.3|517.5|516.3|517.5|516.3|517|515.8|384
1613404500000|2021-02-15 15:55:00|517.8|516.5|518|516.8|518|516.8|517.3|516|456
1613404800000|2021-02-15 16:00:00|517.8|516.5|518|516.8|518.3|517|517.8|516.5|487
1613405100000|2021-02-15 16:05:00|517.8|516.5|517.3|516|518|516.8|517|515.8|374
1613405400000|2021-02-15 16:10:00|517.5|516.3|519.8|518.5|520|518.8|517.5|516.3|834
1613405700000|2021-02-15 16:15:00|519.5|518.3|520.3|519|520.5|519.3|519.5|518.3|612
1613406000000|2021-02-15 16:20:00|520|518.8|519|517.5|520|519|518.8|517.5|420
1613406300000|2021-02-15 16:25:00|518.8|517.8|519|517.8|519|517.8|518.5|517.3|1243
1613406600000|2021-02-15 16:30:00|518.8|517.5|517|515.5|518.8|517.5|516.8|515.5|1066
1613406900000|2021-02-15 16:35:00|516.8|515.8|517.3|516|517.3|516|516.8|515.5|264
1613407200000|2021-02-15 16:40:00|517|515.8|517|515.8|517.3|516|517|515.8|319
1613407500000|2021-02-15 16:45:00|516.8|515.5|517|515.8|517|515.8|516.8|515.5|281
1613407800000|2021-02-15 16:50:00|516.8|515.5|517|515.8|517|515.8|516.8|515.5|1072
1613408100000|2021-02-15 16:55:00|517.3|516|517.3|516|517.5|516.3|517|515.8|1006
1613408400000|2021-02-15 17:00:00|517|515.8|517.3|516|517.5|516.3|517|515.8|273
1613408700000|2021-02-15 17:05:00|517|515.8|516.8|515.5|517|515.8|516.8|515.5|621
1613409000000|2021-02-15 17:10:00|516.5|515.3|516.5|515|516.5|515.3|516.3|515|299
1613409300000|2021-02-15 17:15:00|516.3|515.3|516|514.8|516.5|515.3|516|514.8|3682
1613409600000|2021-02-15 17:20:00|515.8|514.5|517|515.8|517|515.8|515.8|514.5|4361
1613409900000|2021-02-15 17:25:00|517.3|516|517.5|516.3|517.5|516.3|517.3|516|402
1613410200000|2021-02-15 17:30:00|517.3|516|517.5|516.3|517.8|516.5|517.3|516|341
1613410500000|2021-02-15 17:35:00|||||||||91
1613410800000|2021-02-15 17:40:00|517.3|516|517|515.8|517.5|516.3|517|515.8|252
1613411100000|2021-02-15 17:45:00|517.3|516|517|515.8|518.8|517.5|516.3|515|2641
1613411400000|2021-02-15 17:50:00|517.3|516|518|516.8|518|516.8|517|515.8|223
1613411700000|2021-02-15 17:55:00|517.8|516.5|518|516.5|518|516.8|517.5|516.3|182
1613412000000|2021-02-15 18:00:00|517.8|516.8|517.5|516.3|517.8|516.8|517.3|516|23
1613412300000|2021-02-15 18:05:00|517.3|516|517.3|516|517.5|516.3|517.3|516|22
1613412600000|2021-02-15 18:10:00|517|515.8|517|515.8|517|515.8|517|515.8|46
1613412900000|2021-02-15 18:15:00|517.3|516|517.3|516|517.3|516|517|515.8|20
1613413200000|2021-02-15 18:20:00|517|515.8|517|515.8|517|515.8|517|515.8|172
1613413500000|2021-02-15 18:25:00|||||||||3
1613413800000|2021-02-15 18:30:00|||||||||4
1613414100000|2021-02-15 18:35:00|||||||||1
1613414400000|2021-02-15 18:40:00|||||||||6
1613414700000|2021-02-15 18:45:00|517.3|516|517.3|516|517.3|516|517.3|516|14
1613415000000|2021-02-15 18:50:00|517.5|516.3|517.3|516|517.5|516.3|517.3|516|15
1613415900000|2021-02-15 19:05:00|517.5||517.3||517.5||517.3||4
1613416200000|2021-02-15 19:10:00|517|515.8|517.3|516|517.3|516|517|515.8|29
1613416500000|2021-02-15 19:15:00|517|515.8|517.3|516|517.3|516|517|515.8|65
1613416800000|2021-02-15 19:20:00|517.5|516.3|517.5|516|517.5|516.3|517.3|516|0
1613417100000|2021-02-15 19:25:00|517.3|515.8|517|515.8|517.5|516|517|515.8|83
1613417400000|2021-02-15 19:30:00|517.3|516|517.3|516|517.3|516|517.3|516|130
1613417700000|2021-02-15 19:35:00|517.5|516.3|517.3|516|517.5|516.3|517.3|516|30
1613418000000|2021-02-15 19:40:00|517.5||517.3||517.5||517.3||0
1613418300000|2021-02-15 19:45:00|517.5||517.3||517.5||517.3||5
1613418900000|2021-02-15 19:55:00|||||||||1
1613419200000|2021-02-15 20:00:00|517.5|516.3|517.5|516.3|517.5|516.3|517.3|516.3|5
1613419500000|2021-02-15 20:05:00|517.8|516|517.8|516.3|517.8|516.5|517.5|516|5
1613419800000|2021-02-15 20:10:00|517.5|516.5|517.5|516.3|517.8|516.5|517.5|516.3|4
1613420400000|2021-02-15 20:20:00|||||||||5
1613421000000|2021-02-15 20:30:00|517.8|516.5|517.8|516.5|517.8|516.5|517.8|516.5|59
1613421300000|2021-02-15 20:35:00|518|516.8|518|516.8|518|516.8|518|516.8|20
1613421600000|2021-02-15 20:40:00|518.3||518||518.3||518||0
1613421900000|2021-02-15 20:45:00|517.8|516.5|517.8|516.5|517.8|516.5|517.8|516.5|15
1613422200000|2021-02-15 20:50:00|517.5|516.3|517.8|516.3|517.8|516.5|517.5|516.3|8
1613422500000|2021-02-15 20:55:00||516.5||516.3||516.5||516.3|4
1613422800000|2021-02-15 21:00:00||516.5||516.5||516.5||516.3|2
1613423100000|2021-02-15 21:05:00|||||||||2
1613423400000|2021-02-15 21:10:00|||||||||5
1613423700000|2021-02-15 21:15:00|||||||||4
1613424000000|2021-02-15 21:20:00|||||||||4
1613424300000|2021-02-15 21:25:00|||||||||1
1613424600000|2021-02-15 21:30:00|518||518||518||517.8||4
1613424900000|2021-02-15 21:35:00|517.8|516.8|517.8|516.5|518|516.8|517.8|516.5|18
1613425200000|2021-02-15 21:40:00|||||||||3
1613425500000|2021-02-15 21:45:00|||||||||7
1613425800000|2021-02-15 21:50:00|||||||||1
1613426100000|2021-02-15 21:55:00|||||||||1
1613426400000|2021-02-15 22:00:00|518||518||518||518||0
1613427000000|2021-02-15 22:10:00||516.8||516.8||516.8||516.8|0
1613427300000|2021-02-15 22:15:00||516.5||516.8||516.8||516.5|1
1613427900000|2021-02-15 22:25:00||516.5||516.5||516.5||516.5|0
1613428200000|2021-02-15 22:30:00||516.8||516.8||516.8||516.5|0
1613429100000|2021-02-15 22:45:00||516.5||516.5||516.5||516.5|25
1613429400000|2021-02-15 22:50:00|518.5|516.3|518.5|516.3|518.5|516.3|518.5|516.3|0
1613429700000|2021-02-15 22:55:00||516.5||516.5||516.5||516.5|0
1613440800000|2021-02-16 02:00:00|521|519.5|521|519.5|521|519.8|520.8|519.5|31
1613441100000|2021-02-16 02:05:00|520.8|519.8|521|519.8|521|519.8|520.8|519.5|21
1613441400000|2021-02-16 02:10:00|521.3|520|521.3|520|521.5|520.3|521.3|519.8|99
1613441700000|2021-02-16 02:15:00|521.5|520.3|521|519.8|521.5|520.3|521|519.8|26
1613442000000|2021-02-16 02:20:00|521.3|520|521.3|520|521.3|520|521|519.8|27
1613442300000|2021-02-16 02:25:00|521.5|520.3|521.8|520.5|521.8|520.5|521.3|520|68
1613442600000|2021-02-16 02:30:00|521.5|520.3|521.5|520.3|521.8|520.5|521.3|520|77
1613442900000|2021-02-16 02:35:00|521.8|520.5|521.5|520.3|521.8|520.5|521.5|520.3|22
1613443200000|2021-02-16 02:40:00|521.8|520.5|521.5|520.3|521.8|520.5|521.5|520.3|17
1613443500000|2021-02-16 02:45:00|521.8|520.5|521.8|520.5|521.8|520.5|521.8|520.3|29
1613443800000|2021-02-16 02:50:00|521.5|520.3|522|520.8|522|520.8|521.5|520.3|11
1613444100000|2021-02-16 02:55:00|521.8|520.5|522|520.8|522|520.8|521.8|520.5|106
1613444400000|2021-02-16 03:00:00|521.8|520.5|521.8|520.5|522|520.8|521.8|520.5|16
1613444700000|2021-02-16 03:05:00|522|520.8|521.5|520.3|522|520.8|521.5|520.3|28
1613445000000|2021-02-16 03:10:00|521.8|520.5|521.8|520.5|522|520.8|521.8|520.3|18
1613445300000|2021-02-16 03:15:00|522||521.8||522||521.8||16
1613445600000|2021-02-16 03:20:00|522|520.8|522|520.8|522.3|521|522|520.8|85
1613445900000|2021-02-16 03:25:00|522.3|521|522.3|521|522.3|521|522.3|521|65
1613446200000|2021-02-16 03:30:00|||||||||99
1613446500000|2021-02-16 03:35:00|522.5|521.3|522.3|521|522.5|521.3|522.3|521|85
1613446800000|2021-02-16 03:40:00|522.5|521.3|522.5|521.3|522.5|521.3|522.3|521|11
1613447100000|2021-02-16 03:45:00|522.3|521|522.5|521.3|522.5|521.3|522.3|521|21
1613447400000|2021-02-16 03:50:00||521||521.3||521.3||521|8
1613447700000|2021-02-16 03:55:00|522.8|521.5|522.8|521.5|522.8|521.5|522.5|521.3|49
1613448000000|2021-02-16 04:00:00|||||||||9
1613448300000|2021-02-16 04:05:00||521.3||521.5||521.5||521.3|5
1613448600000|2021-02-16 04:10:00|522.5|521.3|522.5|521.3|522.8|521.5|522.5|521.3|7
1613448900000|2021-02-16 04:15:00|522.8|521.5|522.5|521.3|522.8|521.5|522.5|521.3|25
1613449200000|2021-02-16 04:20:00|||||||||1
1613449500000|2021-02-16 04:25:00|522.3|521|522.5|521|522.5|521|522.3|521|43
1613449800000|2021-02-16 04:30:00|522.3|521.3|522.3|521|522.5|521.3|522.3|521|12
1613450100000|2021-02-16 04:35:00|||||||||3
1613450400000|2021-02-16 04:40:00|||||||||6
1613451000000|2021-02-16 04:50:00|||||||||4
1613451300000|2021-02-16 04:55:00|||||||||3
1613451600000|2021-02-16 05:00:00|522.5|521.3|522.5|521.3|522.5|521.3|522.3|521.3|48
1613451900000|2021-02-16 05:05:00|522.3|521|522|520.8|522.3|521|521.8|520.5|83
1613452200000|2021-02-16 05:10:00|521.8|520.5|521.8|520.5|522|520.8|521.8|520.5|10
1613452500000|2021-02-16 05:15:00|||||||||6
1613453100000|2021-02-16 05:25:00|521.5|520.3|521.8|520.5|521.8|520.5|521.5|520.3|18
1613453400000|2021-02-16 05:30:00|521.5|520.3|521.5|520.3|521.8|520.5|521.5|520.3|11
1613453700000|2021-02-16 05:35:00|521.3|520|520.8|519.5|521.3|520|520.8|519.5|92
1613454000000|2021-02-16 05:40:00|520.5|519.3|521|519.8|521|519.8|520.5|519.3|54
1613454300000|2021-02-16 05:45:00|520.8|519.5|520.8|519.5|521|519.8|520.8|519.5|21
1613454600000|2021-02-16 05:50:00|||||||||12
1613454900000|2021-02-16 05:55:00|521|519.8|521|519.8|521|519.8|520.8|519.5|9
1613455200000|2021-02-16 06:00:00||519.5||519.8||519.8||519.5|10
1613455500000|2021-02-16 06:05:00|521.3|520|521.3|520|521.5|520|521.3|520|13
1613455800000|2021-02-16 06:10:00|521.5|520.3|521.3|520|521.5|520.3|521.3|520|98
1613456100000|2021-02-16 06:15:00|521.5|520.3|521.5|520|521.5|520.3|521.3|520|19
1613456400000|2021-02-16 06:20:00|521.8|520.3|522|520.8|522|520.8|521.8|520.3|93
1613456700000|2021-02-16 06:25:00|521.8|520.5|522|520.8|522|520.8|521.8|520.5|11
1613457000000|2021-02-16 06:30:00|522.3|520.5|522|520.8|522.3|521|522|520.5|100
1613457300000|2021-02-16 06:35:00|522.3|520.5|522.3|521|522.3|521|521.8|520.5|130
1613457600000|2021-02-16 06:40:00|522|520.8|522.3|521|522.3|521|522|520.8|161
1613457900000|2021-02-16 06:45:00|||||||||33
1613458200000|2021-02-16 06:50:00|522|520.8|522.3|521|522.3|521|522|520.8|2390
1613458500000|2021-02-16 06:55:00|522|520.8|522|520.8|522.3|521|522|520.8|501
1613458800000|2021-02-16 07:00:00|521.8|520.5|521.8|520.5|522|520.8|521.8|520.3|45
1613459100000|2021-02-16 07:05:00|522|520.8|522|520.8|522|520.8|521.8|520.5|35
1613459400000|2021-02-16 07:10:00|522.3|521|522|520.8|522.3|521|522|520.5|342
1613459700000|2021-02-16 07:15:00|521.8|520.5|521.5|520.3|521.8|520.5|521.5|520.3|115
1613460000000|2021-02-16 07:20:00|521.8|520.5|521|519.8|521.8|520.5|521|519.8|106
1613460300000|2021-02-16 07:25:00|520.8|519.5|521.3|520|521.3|520|520.8|519.5|158
1613460600000|2021-02-16 07:30:00|521|519.8|521|519.8|521.3|519.8|521|519.8|51
1613460900000|2021-02-16 07:35:00|521.3|520|520.8|519.5|521.3|520|520.8|519.5|159
1613461200000|2021-02-16 07:40:00|521|519.8|521|519.8|521|519.8|520.8|519.5|838
1613461500000|2021-02-16 07:45:00|520.8|519.5|521.3|520|521.5|520.3|520.8|519.5|290
1613461800000|2021-02-16 07:50:00|521.5|519.8|521.3|520|521.5|520.3|521.3|519.8|428
1613462100000|2021-02-16 07:55:00|521.5|520.3|521|519.8|521.5|520.3|521|519.8|903
1613462400000|2021-02-16 08:00:00|520.8|519.5|520.8|519.5|521.3|520|520.8|519.3|909
1613462700000|2021-02-16 08:05:00|521|519.8|521|519.8|521.3|520|520.8|519.5|388
1613463000000|2021-02-16 08:10:00|520.8|519.5|520.8|519.5|521|519.8|520|518.8|3370
1613463300000|2021-02-16 08:15:00|520.5|519.3|519.5|518.3|520.8|519.5|519.3|518|685
1613463600000|2021-02-16 08:20:00|519.3|518|519.8|518.5|520|518.8|519.3|518|425
1613463900000|2021-02-16 08:25:00|519.5|518.3|518.5|517.3|519.5|518.3|518.5|517.3|1550
1613464200000|2021-02-16 08:30:00|518.8|517.5|519.5|518.3|519.8|518.5|518|516.8|1602
1613464500000|2021-02-16 08:35:00|519.8|518.5|519.8|518.3|519.8|518.5|519.3|518|966
1613464800000|2021-02-16 08:40:00|519.5|518.5|520|518.8|520.3|519|519.5|518.3|196
1613465100000|2021-02-16 08:45:00|519.8|518.5|519.8|518.5|520|518.8|519.5|518.3|224
1613465400000|2021-02-16 08:50:00|520|518.8|520|518.8|520.3|519|519.8|518.5|183
1613465700000|2021-02-16 08:55:00|520.3|519|520.8|519.5|521|519.8|520|518.8|4251
1613466000000|2021-02-16 09:00:00|520.5|519.3|520.3|519|520.8|519.5|520.3|519|376
1613466300000|2021-02-16 09:05:00|520.5|519.3|519.8|518.5|520.5|519.3|519.8|518.5|262
1613466600000|2021-02-16 09:10:00|520|518.8|519.5|518.3|520|518.8|519.5|518.3|123
1613466900000|2021-02-16 09:15:00|519.3|518|519|517.8|519.3|518|518.8|517.5|493
1613467200000|2021-02-16 09:20:00|519.3|518|518.3|517|519.3|518|518|516.8|814
1613467500000|2021-02-16 09:25:00|518.5|517.3|518.3|517|518.8|517.5|518.3|517|213
1613467800000|2021-02-16 09:30:00|518.5|517.3|517.8|516.5|518.5|517.3|517.8|516.5|330
1613468100000|2021-02-16 09:35:00|517.5|516.3|517.3|516|517.5|516.3|516.8|515.5|641
1613468400000|2021-02-16 09:40:00|517.5|516.3|518|516.8|518.5|517.3|517.5|516|751
1613468700000|2021-02-16 09:45:00|517.8|516.5|518.3|517|518.5|517.3|517.5|516.3|997
1613469000000|2021-02-16 09:50:00|518.5|517.3|519|517.8|519|517.8|518.5|517.3|420
1613469300000|2021-02-16 09:55:00|518.8|517.5|518.5|517.3|519|517.8|518.3|517|252
1613469600000|2021-02-16 10:00:00|518.8|517.5|518.8|517.5|519|517.8|518.5|517.3|337
1613469900000|2021-02-16 10:05:00|519|517.8|518.8|517.5|519|517.8|518.3|517|251
1613470200000|2021-02-16 10:10:00|518.5|517.3|518.5|517.3|518.5|517.3|518|516.8|341
1613470500000|2021-02-16 10:15:00|518.3|517|518|516.8|518.5|517.3|518|516.8|321
1613470800000|2021-02-16 10:20:00|517.8|516.5|517.8|516.5|518|516.8|517.8|516.5|264
1613471100000|2021-02-16 10:25:00|517.5|516.3|517.8|516.5|517.8|516.5|517.5|516.3|215
1613471400000|2021-02-16 10:30:00|517.5|516.3|518|516.8|518.3|517|517.5|516|771
1613471700000|2021-02-16 10:35:00|517.8|516.5|518|516.8|518|516.8|517.8|516.5|163
1613472000000|2021-02-16 10:40:00|518.3|517|518.3|517|518.3|517|518|516.8|65
1613472300000|2021-02-16 10:45:00|518.5|517.3|518.3|517|518.5|517.3|518|516.8|137
1613472600000|2021-02-16 10:50:00|518.5|517.3|518.3|517|518.8|517.5|518.3|517|355
1613472900000|2021-02-16 10:55:00|518.5|517.3|518.3|517|518.5|517.3|518.3|517|299
1613473200000|2021-02-16 11:00:00|518.5|517.3|518|516.8|518.5|517.3|518|516.8|139
1613473500000|2021-02-16 11:05:00|517.8|516.5|518.5|517.3|518.5|517.3|517.5|516.3|227
1613473800000|2021-02-16 11:10:00|518.3|517|518.3|517|518.5|517.3|518|516.8|689
1613474100000|2021-02-16 11:15:00|518|516.8|518.3|517|518.3|517|517.8|516.5|97
1613474400000|2021-02-16 11:20:00|518.5|517.3|518.8|517.5|519|517.8|518.5|517.3|181
1613474700000|2021-02-16 11:25:00|519|517.8|519|517.8|519|517.8|518.8|517.5|184
1613475000000|2021-02-16 11:30:00|518.8|517.5|519|517.8|519.3|518|518.8|517.5|3298
1613475300000|2021-02-16 11:35:00|519.3|518|519.3|518|519.3|518|519.3|518|152
1613475600000|2021-02-16 11:40:00|519|517.8|519.3|518|519.3|518|519|517.8|177
1613475900000|2021-02-16 11:45:00|519|517.8|518.5|517.3|519.3|518|518.5|517.3|258
1613476200000|2021-02-16 11:50:00|518.8|517.5|519.5|518.3|519.5|518.3|518.5|517.3|166
1613476500000|2021-02-16 11:55:00|519.3|518|519.5|518.3|519.5|518.3|519.3|518|212
1613476800000|2021-02-16 12:00:00|519.3|518|519.3|518|519.5|518.3|519.3|518|126
1613477100000|2021-02-16 12:05:00|519.5|518.3|519.5|518.3|520|518.8|519.5|518.3|359
1613477400000|2021-02-16 12:10:00|519.3|518|519|517.8|519.5|518.3|518.5|517.3|307
1613477700000|2021-02-16 12:15:00|518.8|517.5|518.3|517|519|517.8|518.3|517|180
1613478000000|2021-02-16 12:20:00|518.5|517.3|518.3|517|518.5|517.3|518.3|517|164
1613478300000|2021-02-16 12:25:00|518|516.8|517|515.8|518|516.8|517|515.8|336
1613478600000|2021-02-16 12:30:00|517.3|516|517|515.8|517.3|516|517|515.8|1075
1613478900000|2021-02-16 12:35:00|517.3|516|516.5|515.3|517.3|516|516.3|515|2092
1613479200000|2021-02-16 12:40:00|516.3|515|516|514.8|516.5|515.3|515.8|514.5|572
1613479500000|2021-02-16 12:45:00|516.3|515|516.3|515|516.5|515.3|516|514.8|568
1613479800000|2021-02-16 12:50:00|516|514.8|516|514.8|516.3|515|515.8|514.5|271
1613480100000|2021-02-16 12:55:00|516.3|515|515.8|514.5|516.3|515|515.8|514.5|1572
1613480400000|2021-02-16 13:00:00|515.5|514.3|515.8|514.5|516.3|514.8|515.3|514|722
1613480700000|2021-02-16 13:05:00|515.5|514.3|515.5|514.3|515.8|514.5|515.3|514|543
1613481000000|2021-02-16 13:10:00|515.3|514|515.5|514.3|515.8|514.5|515.3|514|429
1613481300000|2021-02-16 13:15:00|515.8|514.5|516|514.8|516.3|514.8|515.8|514.5|269
1613481600000|2021-02-16 13:20:00|515.8|514.5|515.8|514.5|516|514.8|515.8|514.5|382
1613481900000|2021-02-16 13:25:00|516|514.8|515.5|514.3|516.3|514.8|515.5|514.3|349
1613482200000|2021-02-16 13:30:00|515.3|514|516|514.8|516|514.8|515.3|514|421
1613482500000|2021-02-16 13:35:00|516.3|515|515.5|514.3|516.3|515|515.5|514.3|429
1613482800000|2021-02-16 13:40:00|515.3|514|515.5|514.3|515.8|514.5|515|513.8|1052
1613483100000|2021-02-16 13:45:00|515.3|514|515.8|514.5|515.8|514.5|515.3|514|294
1613483400000|2021-02-16 13:50:00|516|514.8|515.8|514.5|516.3|515|515.5|514.3|387
1613483700000|2021-02-16 13:55:00|516|514.8|516.3|514.8|516.3|515|515.8|514.5|315
1613484000000|2021-02-16 14:00:00|516|515|513.3|512|516|515|512.5|511.3|2098
1613484300000|2021-02-16 14:05:00|513|511.8|514.8|513.5|514.8|513.5|513|511.8|1167
1613484600000|2021-02-16 14:10:00|515|513.8|515.5|514.3|515.5|514.3|514.8|513.5|331
1613484900000|2021-02-16 14:15:00|515.3|514|515.8|514.5|515.8|514.5|515|513.8|331
1613485200000|2021-02-16 14:20:00|515.5|514.3|516|514.8|516|514.8|515.5|514.3|255
1613485500000|2021-02-16 14:25:00|515.8|514.5|515.5|514.3|516|514.8|515.3|514|443
1613485800000|2021-02-16 14:30:00|515.8|514.5|514.8|513.5|516|514.8|514.8|513.5|867
1613486100000|2021-02-16 14:35:00|515|513.8|514.8|513.5|515.5|514.3|514.5|513.3|801
1613486400000|2021-02-16 14:40:00|515|513.8|515.5|514.3|515.5|514.3|514.5|513|1327
1613486700000|2021-02-16 14:45:00|515.3|514|516.5|515|516.5|515.3|515.3|514|535
1613487000000|2021-02-16 14:50:00|516.3|515.3|516.8|515.5|517|515.8|516.3|515|656
1613487300000|2021-02-16 14:55:00|517|515.8|516.3|515|517.3|516|516.3|515|464
1613487600000|2021-02-16 15:00:00|516.5|515.3|515.8|514.5|516.8|515.5|515.8|514.5|988
1613487900000|2021-02-16 15:05:00|515.5|514.3|515.8|514.5|517.3|515.8|515.5|514.3|2976
1613488200000|2021-02-16 15:10:00|515.5|514.3|513.5|512.3|516|514.8|513.3|512|1743
1613488500000|2021-02-16 15:15:00|513.3|512|514.8|513.5|514.8|513.5|513|511.8|1552
1613488800000|2021-02-16 15:20:00|515|513.3|514|512.8|515.5|514.3|514|512.8|407
1613489100000|2021-02-16 15:25:00|513.8|512.5|514.3|513|514.5|513.3|513.3|512|415
1613489400000|2021-02-16 15:30:00|514.5|513.3|515.5|514.3|515.8|514.5|514|512.8|684
1613489700000|2021-02-16 15:35:00|515.3|514|515.5|514|515.8|514.5|515|513.8|331
1613490000000|2021-02-16 15:40:00|515.8|514.3|515|513.8|515.8|514.5|514.8|513.5|312
1613490300000|2021-02-16 15:45:00|514.8|513.5|514.5|513.3|515.3|514|514.3|513|335
1613490600000|2021-02-16 15:50:00|514.8|513.5|515|513.8|515.5|514.3|514.5|513.3|350
1613490900000|2021-02-16 15:55:00|515.3|514|516.8|515.3|516.8|515.5|515|513.8|417
1613491200000|2021-02-16 16:00:00|516.5|515.5|516.5|515.3|516.8|515.5|516.3|515|545
1613491500000|2021-02-16 16:05:00|516.8|515.5|516.5|515.3|516.8|515.5|516|514.8|345
1613491800000|2021-02-16 16:10:00|516.8|515.5|515.8|514.5|516.8|515.5|515.8|514.5|869
1613492100000|2021-02-16 16:15:00|515.5|514.3|515.3|514|516.5|515.3|514.3|513|2422
1613492400000|2021-02-16 16:20:00|515.5|514.3|515.5|514.3|516.3|515|515.3|514|480
1613492700000|2021-02-16 16:25:00|515.8|514.5|515.5|514.3|516|514.8|515.5|514.3|1050
1613493000000|2021-02-16 16:30:00|515.3|514|516.3|515|516.3|515|515.3|514|965
1613493300000|2021-02-16 16:35:00|516.5|515.3|516.5|515|517|515.8|516.3|515|831
1613493600000|2021-02-16 16:40:00|516.3|515.3|516.3|515|516.5|515.3|516|514.8|349
1613493900000|2021-02-16 16:45:00|516|514.8|516|514.8|516.5|515.3|516|514.8|262
1613494200000|2021-02-16 16:50:00|516.3|515|516.5|515.3|516.5|515.3|515.8|514.5|469
1613494500000|2021-02-16 16:55:00|516.3|515|515.8|514.5|516.5|515.3|515.8|514.5|223
1613494800000|2021-02-16 17:00:00|516|514.8|515.8|514.5|516|514.8|515.8|514.5|120
1613495100000|2021-02-16 17:05:00|515.5|514.3|515.3|514|515.5|514.3|515.3|514|172
1613495400000|2021-02-16 17:10:00|515|513.8|515.8|514.5|515.8|514.5|515|513.8|459
1613495700000|2021-02-16 17:15:00|515.5|514.3|515.8|514.5|516|514.8|515.5|514.3|148
1613496000000|2021-02-16 17:20:00|516|514.8|515.8|514.5|516|514.8|515.8|514.5|184
1613496300000|2021-02-16 17:25:00|516|514.8|515.8|514.5|516|514.8|515.8|514.5|844
1613496600000|2021-02-16 17:30:00|516|514.8|516|514.8|516|514.8|515.8|514.5|248
1613496900000|2021-02-16 17:35:00|516.3|515|516|514.8|516.3|515|516|514.8|185
1613497200000|2021-02-16 17:40:00|516.3|515|516|514.8|516.3|515|515.8|514.5|402
1613497500000|2021-02-16 17:45:00|516.3|515|516.8|515.3|517|515.8|516|514.8|285
1613497800000|2021-02-16 17:50:00|516.5|515.5|516.8|515.5|517|515.8|516.5|515.3|137
1613498100000|2021-02-16 17:55:00|517|515.8|516.5|515.3|517|515.8|516.5|515.3|386
1613498400000|2021-02-16 18:00:00|516.8|515.5|516.3|515|516.8|515.5|516.3|515|105
1613498700000|2021-02-16 18:05:00|516|514.8|516|514.8|516|514.8|515.8|514.5|100
1613499000000|2021-02-16 18:10:00|516.3|515|516.3|515|516.5|515.3|516|514.8|72
1613499300000|2021-02-16 18:15:00|516.5|515.3|516.5|515.3|516.8|515.5|516.3|515|53
1613499600000|2021-02-16 18:20:00|516.3|515|517.3|516|517.3|516|516.3|515|159
1613499900000|2021-02-16 18:25:00|517|515.8|516.8|515.5|517|516|516.8|515.5|39
1613500200000|2021-02-16 18:30:00|516.5|515.3|516.8|515.5|516.8|515.5|516.5|515.3|471
1613500500000|2021-02-16 18:35:00|516.5|515.3|517|515.8|517|515.8|516.5|515.3|84
1613500800000|2021-02-16 18:40:00|517.3|515.5|517|515.8|517.3|515.8|516.8|515.5|58
1613501100000|2021-02-16 18:45:00|517.3|516|517.3|516|517.5|516.3|517|515.8|57
1613501400000|2021-02-16 18:50:00|517.5|516.3|517.3|516|517.5|516.3|517.3|516|118
1613501700000|2021-02-16 18:55:00|517.5|516.3|517.5|516.3|517.5|516.3|517.3|516|192
1613502000000|2021-02-16 19:00:00|517.3|516|517.5|516.3|517.5|516.3|517.3|516|770
1613502300000|2021-02-16 19:05:00|517.3|516|517.8|516.5|517.8|516.5|517.3|516|621
1613502600000|2021-02-16 19:10:00|517.5|516.3|517.8|516.5|517.8|516.5|517.3|516|148
1613502900000|2021-02-16 19:15:00|517.5|516.3|517.3|516|517.8|516.5|517.3|516|292
1613503200000|2021-02-16 19:20:00|517.5|516.3|517.8|516.5|518|516.8|517.5|516.3|120
1613503500000|2021-02-16 19:25:00|517.5|516.3|518|516.8|518.3|517|517.3|516|783
1613503800000|2021-02-16 19:30:00|518.3|517|517.8|516.5|518.3|517|517.8|516.5|288
1613504100000|2021-02-16 19:35:00|517.5|516.3|517.3|516|517.8|516.5|517.3|516|164
1613504400000|2021-02-16 19:40:00|517.5|516.3|517.3|516|517.5|516.3|517.3|516|94
1613504700000|2021-02-16 19:45:00|517.5|516.3|517.5|516.3|517.5|516.3|517.5|516.3|16
1613505000000|2021-02-16 19:50:00|517.3|516|517|515.8|517.3|516|517|515.8|127
1613505300000|2021-02-16 19:55:00|517.3|516|517.5|516.3|517.5|516.3|517|515.8|87
1613505600000|2021-02-16 20:00:00|517.3|516|517.5|516.3|517.8|516.5|517.3|516|78
1613505900000|2021-02-16 20:05:00|||||||||3
1613506200000|2021-02-16 20:10:00|517.8|516.5|517.8|516.5|518|516.8|517.8|516.5|12
1613506500000|2021-02-16 20:15:00|518|516.8|518|516.8|518.3|516.8|518|516.5|47
1613506800000|2021-02-16 20:20:00|518.3|517|518.3|517|518.3|517|518|516.8|76
1613507100000|2021-02-16 20:25:00|518.5|517.3|518.3|517|518.5|517.3|518.3|517|18
1613507400000|2021-02-16 20:30:00|518.5|517.3|518.5|517.3|518.5|517.3|518.5|517.3|15
1613507700000|2021-02-16 20:35:00|518.8|517.5|518.8|517.5|519|517.8|518.8|517.5|131
1613508000000|2021-02-16 20:40:00|519|517.8|519|517.8|519|517.8|519|517.8|10
1613508300000|2021-02-16 20:45:00|518.8|517.5|519|517.5|519|517.8|518.8|517.5|66
1613508600000|2021-02-16 20:50:00|518.8|517.3|518.8|517.5|518.8|517.5|518.5|517.3|90
1613508900000|2021-02-16 20:55:00|519|517.8|519.3|518|519.3|518|519|517.8|129
1613509200000|2021-02-16 21:00:00|519|517.8|519|517.8|519.3|518|519|517.8|189
1613509500000|2021-02-16 21:05:00|518.8|517.5|518.5|517.3|518.8|517.5|518.3|517|59
1613509800000|2021-02-16 21:10:00|518.3|517|518.5|517.3|518.5|517.3|518.3|517|29
1613510100000|2021-02-16 21:15:00|518.3|517|518.5|517.3|518.5|517.3|518.3|517|48
1613510400000|2021-02-16 21:20:00|518.8||518.5||518.8||518.5||14
1613511000000|2021-02-16 21:30:00|518.3|517|518.3|517|518.5|517|518.3|517|2
1613511600000|2021-02-16 21:40:00|518|516.8|518.3|517|518.3|517|518|516.8|9
1613511900000|2021-02-16 21:45:00|518.5|516.8|519.5|518|519.5|518.3|518.3|516.8|166
1613512200000|2021-02-16 21:50:00|519.3|517.8|519|517.8|519.3|518|518.8|517.5|50
1613512500000|2021-02-16 21:55:00|519.3|518|519|517.8|519.3|518|518.8|517.5|78
1613512800000|2021-02-16 22:00:00|518.8|517.5|519|516.5|519|517.5|517.5|516.3|5
1613513400000|2021-02-16 22:10:00||516.8||516.8||516.8||516.8|0
1613514300000|2021-02-16 22:25:00||517||517.3||517.3||517|0
1613514900000|2021-02-16 22:35:00|||||||||1
1613515800000|2021-02-16 22:50:00|519.5|516.8|519.5|517.3|519.5|517.3|519.5|516.8|0
1613527200000|2021-02-17 02:00:00|516.3|515|516|514.8|516.3|515|516|514.8|78
1613527500000|2021-02-17 02:05:00|516.3|515|516|514.8|516.3|515|516|514.8|37
1613527800000|2021-02-17 02:10:00|516.3|515|516|514.8|516.3|515|516|514.8|197
1613528100000|2021-02-17 02:15:00|516.3|515|516.5|515.3|516.8|515.3|516.3|515|43
1613528400000|2021-02-17 02:20:00|516.8|515.5|517|515.8|517|515.8|516.8|515.5|8
1613528700000|2021-02-17 02:25:00|516.8|515.5|517|515.8|517|515.8|516.8|515.5|51
1613529000000|2021-02-17 02:30:00|517.3|516|517.3|516|517.3|516|517|515.8|15
1613529300000|2021-02-17 02:35:00|517.5|515.8|517.5|516.3|517.5|516.3|517.3|515.8|27
1613529600000|2021-02-17 02:40:00|517.3|516|517|515.8|517.3|516.3|517|515.8|8
1613529900000|2021-02-17 02:45:00|517.3|516|517.3|516|517.3|516|517|515.8|25
1613530200000|2021-02-17 02:50:00|517.5|516.3|517.5|516.3|517.5|516.3|517.5|516|16
1613530500000|2021-02-17 02:55:00|517.8|516.5|517.5|516.3|517.8|516.5|517.3|516|6
1613530800000|2021-02-17 03:00:00|517.8|516.5|518.5|517|518.5|517.3|517.8|516.5|40
1613531100000|2021-02-17 03:05:00|518.8|517.3|519.5|518|519.5|518.3|518.8|517.3|91
1613531400000|2021-02-17 03:10:00|519.3|518.3|519.5|518|519.5|518.3|519|517.8|44
1613531700000|2021-02-17 03:15:00|519.8|518.3|520.3|519|520.5|519|519.5|518|105
1613532000000|2021-02-17 03:20:00|520|518.8|519.8|518.3|520.3|519|519.5|518|80
1613532300000|2021-02-17 03:25:00|519.5|518|519.3|518|519.5|518.3|519.3|518|47
1613532600000|2021-02-17 03:30:00|519|517.8|519.3|518|519.3|518|519|517.8|13
1613532900000|2021-02-17 03:35:00|519.5||519.3||519.5||519.3||5
1613533200000|2021-02-17 03:40:00|519|517.8|519.3|517.8|519.3|518|519|517.8|11
1613533500000|2021-02-17 03:45:00|519|518|519.3|518|519.3|518|519|518|1
1613533800000|2021-02-17 03:50:00|519.5|518.3|519.5|518|519.5|518.3|519.3|518|2
1613534100000|2021-02-17 03:55:00|519.3||519.3||519.5||519.3||235
1613534400000|2021-02-17 04:00:00|519|517.8|519.3|518|519.3|518|519|517.8|7
1613534700000|2021-02-17 04:05:00|519|517.8|519.3|518|519.3|518|519|517.8|16
1613535000000|2021-02-17 04:10:00|519|517.8|519|517.8|519|517.8|519|517.8|2
1613535300000|2021-02-17 04:15:00|||||||||1
1613535600000|2021-02-17 04:20:00|518.8|517.5|518.8|517.5|519|517.8|518.8|517.5|5
1613535900000|2021-02-17 04:25:00|519|517.8|519|517.8|519|517.8|518.8|517.5|6
1613536200000|2021-02-17 04:30:00|518.8|517.5|518.8|517.3|518.8|517.5|518.8|517.3|103
1613536500000|2021-02-17 04:35:00|519|517.5|518.8|517.5|519|517.8|518.8|517.5|5
1613536800000|2021-02-17 04:40:00|||||||||17
1613537100000|2021-02-17 04:45:00|519|517.8|519|517.8|519|517.8|518.8|517.5|4
1613537400000|2021-02-17 04:50:00|||||||||6
1613537700000|2021-02-17 04:55:00|519.3|518|519.5|518|519.5|518.3|519.3|518|73
1613538000000|2021-02-17 05:00:00|519.3|518.3|519.5|518|519.5|518.3|519.3|518|4
1613538300000|2021-02-17 05:05:00|519.3|517.8|519.3|517.8|519.3|517.8|519|517.8|10
1613538600000|2021-02-17 05:10:00|519|518|519|517.8|519|518|519|517.8|2
1613538900000|2021-02-17 05:15:00|519.3|518|519.5|518.3|519.5|518.3|519.3|518|8
1613539200000|2021-02-17 05:20:00|||||||||3
1613539500000|2021-02-17 05:25:00|519.8|518.5|519.8|518.5|519.8|518.5|519.8|518.5|43
1613539800000|2021-02-17 05:30:00|520|518.8|520.3|519|520.3|519|520|518.8|8
1613540100000|2021-02-17 05:35:00|520|518.8|519.8|518.5|520.3|519|519.8|518.5|21
1613540400000|2021-02-17 05:40:00|||||||||2
1613540700000|2021-02-17 05:45:00|519.5|518.3|519.8|518.5|519.8|518.5|519.5|518.3|14
1613541000000|2021-02-17 05:50:00|519.5|518.3|519.8|518.5|519.8|518.5|519.5|518.3|3
1613541300000|2021-02-17 05:55:00|||||||||1
1613541600000|2021-02-17 06:00:00|519.5|518.3|519.8|518.5|519.8|518.5|519.5|518.3|29
1613541900000|2021-02-17 06:05:00|519.5|518.3|519.8|518.3|519.8|518.5|519.5|518.3|6
1613542200000|2021-02-17 06:10:00||518.5||518.5||518.5||518.5|19
1613542500000|2021-02-17 06:15:00|520|518.8|520|518.8|520.3|518.8|520|518.5|19
1613542800000|2021-02-17 06:20:00|519.8|518.5|519.8|518.5|519.8|518.5|519.8|518.5|33
1613543100000|2021-02-17 06:25:00|520|518.8|520|518.8|520|518.8|519.8|518.5|33
1613543400000|2021-02-17 06:30:00|520.3|519|520|518.5|520.3|519|519.8|518.5|26
1613543700000|2021-02-17 06:35:00|519.8|518.8|519.8|518.5|520|518.8|519.8|518.5|5
1613544000000|2021-02-17 06:40:00|519.5|518.3|519.8|518.3|519.8|518.5|519.5|518.3|15
1613544300000|2021-02-17 06:45:00|519.5|518.5|519.8|518.5|519.8|518.5|519.5|518.3|13
1613544600000|2021-02-17 06:50:00|519.5|518.3|519.8|518.5|519.8|518.5|519.5|518.3|53
1613544900000|2021-02-17 06:55:00|519.5|518.3|519.5|518.3|519.5|518.3|519.5|518.3|16
1613545200000|2021-02-17 07:00:00|519.8|518.5|520.8|519.5|520.8|519.5|519.5|518.5|273
1613545500000|2021-02-17 07:05:00|521|519.8|520.8|519.5|521|519.8|520.8|519.5|783
1613545800000|2021-02-17 07:10:00|520.5|519.3|520.8|519.5|520.8|519.5|520.5|519.3|32
1613546100000|2021-02-17 07:15:00|520.5|519.3|520.5|519.3|520.8|519.5|520.5|519.3|22
1613546400000|2021-02-17 07:20:00|520.3|519|520.5|519.3|520.8|519.3|520.3|519|167
1613546700000|2021-02-17 07:25:00|520.3|519|520.5|519.3|520.5|519.3|520.3|519|44
1613547000000|2021-02-17 07:30:00|520.3|519|520|518.8|520.5|519.3|520|518.8|251
1613547300000|2021-02-17 07:35:00|520.3|519|520.8|519.5|520.8|519.5|520|518.8|320
1613547600000|2021-02-17 07:40:00|521|519.8|521|519.8|521.3|520|520.8|519.5|171
1613547900000|2021-02-17 07:45:00|520.8|519.5|521.8|520.5|521.8|520.5|520.8|519.5|140
1613548200000|2021-02-17 07:50:00|522|520.8|522.3|521|522.3|521|521.8|520.5|181
1613548500000|2021-02-17 07:55:00|522|520.8|522|520.8|522.5|521.3|522|520.8|369
1613548800000|2021-02-17 08:00:00|521.8|520.5|522|520.8|523|521.8|521.8|520.5|3124
1613549100000|2021-02-17 08:05:00|522.3|521|522|520.5|522.3|521|521.5|520.3|335
1613549400000|2021-02-17 08:10:00|521.8|520.8|521.8|520.5|522|520.8|521.5|520.3|68
1613549700000|2021-02-17 08:15:00|521.5|520.3|521|519.8|521.8|520.5|520.8|519.5|833
1613550000000|2021-02-17 08:20:00|520.8|519.5|521.3|520|521.5|520.3|520.8|519.5|2231
1613550300000|2021-02-17 08:25:00|521.5|520.3|521.3|520|521.8|520.5|521.3|520|1119
1613550600000|2021-02-17 08:30:00|521.5|520.3|521.8|520.5|521.8|520.5|521.3|520|492
1613550900000|2021-02-17 08:35:00|521.5|520.3|522|520.8|522|520.8|521.5|520.3|741
1613551200000|2021-02-17 08:40:00|521.8|520.5|522|520.8|522.3|521|521.5|520.3|232
1613551500000|2021-02-17 08:45:00|522.3|521|522.3|521|522.3|521|522|520.8|138
1613551800000|2021-02-17 08:50:00|522|520.8|521.8|520.5|522|521|521.5|520.3|482
1613552100000|2021-02-17 08:55:00|522|520.8|522.3|521|522.5|521.3|522|520.8|493
1613552400000|2021-02-17 09:00:00|522.5|521.3|522.3|521|522.8|521.5|522|520.8|273
1613552700000|2021-02-17 09:05:00|522|520.8|522.3|521|522.8|521.5|522|520.8|159
1613553000000|2021-02-17 09:10:00|522.5|521.3|521.5|520.3|522.5|521.3|521.3|520|481
1613553300000|2021-02-17 09:15:00|521.3|520|521.8|520.5|521.8|520.5|521|519.8|443
1613553600000|2021-02-17 09:20:00|521.5|520.3|522|520.8|522.3|521|521.3|520|618
1613553900000|2021-02-17 09:25:00|521.8|520.5|521.3|520|521.8|520.5|521|519.8|269
1613554200000|2021-02-17 09:30:00|521|519.8|521.3|520|521.5|520.3|520.8|519.5|952
1613554500000|2021-02-17 09:35:00|521|519.8|521.3|520|521.3|520|520.8|519.5|235
1613554800000|2021-02-17 09:40:00|521|519.8|521.3|520|521.3|520|521|519.8|242
1613555100000|2021-02-17 09:45:00|521|519.8|521.3|520|521.5|520.3|521|519.8|3441
1613555400000|2021-02-17 09:50:00|521.5|520.3|521.5|520.3|521.5|520.3|521.3|520|189
1613555700000|2021-02-17 09:55:00|521.3|520|521.5|520.3|521.5|520.3|521|519.8|213
1613556000000|2021-02-17 10:00:00|521.3|520|521.5|520.3|521.8|520.5|521.3|520|520
1613556300000|2021-02-17 10:05:00|521.8|520.5|522.3|521|522.5|521.3|521.8|520.5|175
1613556600000|2021-02-17 10:10:00|522.5|521.3|522.8|521.5|523|521.8|522.5|521.3|1076
1613556900000|2021-02-17 10:15:00|523|521.8|523|521.8|523.3|522|522.8|521.5|1313
1613557200000|2021-02-17 10:20:00|523.3|522|523.3|522|523.5|522.3|523|521.8|425
1613557500000|2021-02-17 10:25:00|523|521.8|523|521.8|523.3|522|523|521.8|152
1613557800000|2021-02-17 10:30:00|523.3|522|523.3|522|523.5|522.3|523|521.8|510
1613558100000|2021-02-17 10:35:00|523|521.8|523.3|522|523.3|522|523|521.8|233
1613558400000|2021-02-17 10:40:00|523.5|522.3|523.3|522|523.5|522.3|523.3|522|90
1613558700000|2021-02-17 10:45:00|523.5|522.3|523.5|522.3|523.5|522.3|523.3|522|96
1613559000000|2021-02-17 10:50:00|523.3|522|523.5|522.3|523.5|522.3|523.3|522|226
1613559300000|2021-02-17 10:55:00|523.3|522|523.8|522.5|523.8|522.5|523.3|522|733
1613559600000|2021-02-17 11:00:00|523.5|522.3|524|522.8|524|522.8|523.5|522.3|243
1613559900000|2021-02-17 11:05:00|523.8|522.5|523.8|522.5|524|522.8|523.5|522.3|503
1613560200000|2021-02-17 11:10:00|524|522.8|523.8|522.5|524.3|523|523.8|522.5|842
1613560500000|2021-02-17 11:15:00|524|522.8|524.3|523|524.3|523|523.8|522.5|45
1613560800000|2021-02-17 11:20:00|524.5|523.3|524.3|523|524.5|523.3|524|522.8|254
1613561100000|2021-02-17 11:25:00|524.5|523.3|524.8|523.5|524.8|523.5|524.5|523|209
1613561400000|2021-02-17 11:30:00|524.5|523.3|524.3|523|524.8|523.5|524.3|523|304
1613561700000|2021-02-17 11:35:00|524.5|523.3|524.3|523|524.5|523.3|524|522.8|126
1613562000000|2021-02-17 11:40:00|524|522.8|523.8|522.5|524.3|523|523.8|522.5|143
1613562300000|2021-02-17 11:45:00|523.5|522.3|523.5|522.3|523.8|522.5|523.3|522|336
1613562600000|2021-02-17 11:50:00|523.8|522.5|523.8|522.5|523.8|522.5|523.5|522.3|131
1613562900000|2021-02-17 11:55:00|523.5|522.3|524|522.8|524.3|523|523.5|522.3|186
1613563200000|2021-02-17 12:00:00|524.3|523|524.8|523.5|524.8|523.5|524.3|523|307
1613563500000|2021-02-17 12:05:00|525|523.8|524.8|523.5|525|523.8|524.5|523.3|418
1613563800000|2021-02-17 12:10:00|524.5|523.3|525|523.8|525.3|524|524.5|523.3|259
1613564100000|2021-02-17 12:15:00|525.3|524|525.5|524.3|525.5|524.3|525|523.8|959
1613564400000|2021-02-17 12:20:00|525.8|524.5|525.8|524.5|526.3|525|525.8|524.5|646
1613564700000|2021-02-17 12:25:00|526|524.8|525.8|524.5|526|524.8|525.8|524.5|57
1613565000000|2021-02-17 12:30:00|526|524.8|527|525.8|527.3|526|525.8|524.5|663
1613565300000|2021-02-17 12:35:00|527.3|526|527.3|525.8|527.5|526.3|527|525.8|738
1613565600000|2021-02-17 12:40:00|527|526|526.5|525.3|527.3|526|526.3|525|708
1613565900000|2021-02-17 12:45:00|526.3|525|526|524.8|526.5|525.3|526|524.8|439
1613566200000|2021-02-17 12:50:00|525.8|524.5|525.8|524.3|526|524.8|525.3|524|1174
1613566500000|2021-02-17 12:55:00|525.5|524.5|525.8|524.5|526|524.8|525.3|524|245
1613566800000|2021-02-17 13:00:00|526|524.8|525.8|524.5|526|524.8|525.5|524.3|485
1613567100000|2021-02-17 13:05:00|525.5|524.3|525|523.8|525.8|524.5|525|523.8|481
1613567400000|2021-02-17 13:10:00|525.3|524|525.3|523.8|525.5|524.3|525|523.8|208
1613567700000|2021-02-17 13:15:00|525|524|525|523.8|525.3|524|524.8|523.5|559
1613568000000|2021-02-17 13:20:00|525.3|524|525|523.8|525.3|524|525|523.8|219
1613568300000|2021-02-17 13:25:00|524.8|523.5|525.5|524|525.5|524.3|524.8|523.5|447
1613568600000|2021-02-17 13:30:00|525.3|524.3|525.8|524.5|525.8|524.5|525|523.8|719
1613568900000|2021-02-17 13:35:00|525.5|524.3|525.8|524.3|525.8|524.5|525|523.8|420
1613569200000|2021-02-17 13:40:00|525.5|524.5|525.5|524.3|525.8|524.5|525.5|524.3|150
1613569500000|2021-02-17 13:45:00|525.3|524|525.3|524|525.5|524.3|525|523.8|458
1613569800000|2021-02-17 13:50:00|525.5|524.3|524.8|523.5|525.5|524.3|524.5|523.3|483
1613570100000|2021-02-17 13:55:00|524.5|523.3|524.5|523.3|525.3|524|524.5|523.3|445
1613570400000|2021-02-17 14:00:00|524.3|523|525|523.8|525.3|524|523.3|522|795
1613570700000|2021-02-17 14:05:00|524.8|523.5|522.3|521|524.8|523.5|522|520.5|1829
1613571000000|2021-02-17 14:10:00|522.5|521.3|517.8|516.5|522.5|521.3|517.5|516|3391
1613571300000|2021-02-17 14:15:00|517.5|516.3|518.5|517.3|519.3|518|516.8|515.5|2694
1613571600000|2021-02-17 14:20:00|518.3|517|518.8|517.5|519.3|518|517.3|516|799
1613571900000|2021-02-17 14:25:00|518.5|517.3|519.5|518.3|520.3|519|518.5|517.3|1383
1613572200000|2021-02-17 14:30:00|519.8|518.5|518.8|517.5|519.8|518.5|518.8|517.5|910
1613572500000|2021-02-17 14:35:00|518.5|517.3|518.8|517.5|519|517.8|517.8|516.5|877
1613572800000|2021-02-17 14:40:00|518.5|517.3|518.8|517.5|519.3|518|518.3|516.8|656
1613573100000|2021-02-17 14:45:00|518.5|517.3|519.8|518.5|519.8|518.5|518.3|517|813
1613573400000|2021-02-17 14:50:00|520|518.8|520.8|519.5|521|519.8|519.8|518.5|608
1613573700000|2021-02-17 14:55:00|521|519.8|520.8|519.5|521|519.8|520.5|519.3|1005
1613574000000|2021-02-17 15:00:00|521|519.8|521|519.8|521.3|520|520.8|519.5|583
1613574300000|2021-02-17 15:05:00|521.3|520|522.3|521|522.3|521|521|519.8|661
1613574600000|2021-02-17 15:10:00|522|520.8|521.3|520|522.5|521.3|521.3|520|825
1613574900000|2021-02-17 15:15:00|521|519.8|520.8|519.5|521|519.8|520|518.8|939
1613575200000|2021-02-17 15:20:00|521|519.8|520|518.8|521.3|520|520|518.8|773
1613575500000|2021-02-17 15:25:00|520.3|518.5|520.8|519.5|520.8|519.5|520|518.5|343
1613575800000|2021-02-17 15:30:00|521|519.8|520.8|519.5|521|519.8|520|518.8|419
1613576100000|2021-02-17 15:35:00|521|519.8|521|519.8|521.5|520.3|520.8|519.5|342
1613576400000|2021-02-17 15:40:00|521.3|520|521|519.8|521.3|520|520.8|519.5|390
1613576700000|2021-02-17 15:45:00|520.8|519.5|522|520.8|522.3|521|520.8|519.5|681
1613577000000|2021-02-17 15:50:00|522.3|521|521|519.8|522.3|521|520.8|519.5|1027
1613577300000|2021-02-17 15:55:00|521.3|520|521.8|520.5|521.8|520.5|521|519.8|238
1613577600000|2021-02-17 16:00:00|521.5|520.3|520|518.8|521.5|520.3|520|518.8|561
1613577900000|2021-02-17 16:05:00|520.3|519|519.5|518.3|520.3|519|519.5|518.3|868
1613578200000|2021-02-17 16:10:00|519.3|518|519|517.8|519.3|518.3|518.5|517.3|897
1613578500000|2021-02-17 16:15:00|518.8|517.5|518.3|517|518.8|517.5|518.3|517|394
1613578800000|2021-02-17 16:20:00|518.5|517.3|519.3|518|519.3|518|518.3|517|636
1613579100000|2021-02-17 16:25:00|519|517.8|519.8|518.5|520|518.8|518.5|517.3|1185
1613579400000|2021-02-17 16:30:00|519.5|518.3|519|517.8|519.8|518.5|518.5|517.3|1246
1613579700000|2021-02-17 16:35:00|518.8|517.5|518.5|517.3|519|517.8|518.5|517.3|837
1613580000000|2021-02-17 16:40:00|518.3|517|519.3|517.8|519.3|518|518.3|517|231
1613580300000|2021-02-17 16:45:00|519|518|519.3|518|519.3|518|518.8|517.5|248
1613580600000|2021-02-17 16:50:00|519.5|518.3|519.3|518|519.8|518.5|519.3|518|5373
1613580900000|2021-02-17 16:55:00|519.5|518.3|520|518.5|520|518.8|519.3|518|4136
1613581200000|2021-02-17 17:00:00|520.3|518.8|519.5|518.3|520.3|519|519.5|518.3|350
1613581500000|2021-02-17 17:05:00|519.3|518|519.5|518.3|519.8|518.5|519|517.8|199
1613581800000|2021-02-17 17:10:00|519.3|518|519.3|518|519.8|518.5|519.3|518|224
1613582100000|2021-02-17 17:15:00|519.5|518.3|519.5|518.3|519.8|518.5|519.3|518|405
1613582400000|2021-02-17 17:20:00|519.3|518|520|518.5|520|518.8|519.3|518|312
1613582700000|2021-02-17 17:25:00|519.8|518.8|520.3|519|520.3|519|519.8|518.5|589
1613583000000|2021-02-17 17:30:00|520.5|519.3|520.5|519.3|520.5|519.3|520.3|519|739
1613583300000|2021-02-17 17:35:00|520.8|519.5|520.8|519.5|521|519.8|520.5|519.3|141
1613583600000|2021-02-17 17:40:00|521|519.8|521|519.8|521|519.8|520.5|519.3|156
1613583900000|2021-02-17 17:45:00|521.3|519.5|521|519.8|521.3|519.8|521|519.5|91
1613584200000|2021-02-17 17:50:00|520.8|519.5|521.3|520|521.5|520.3|520.8|519.5|272
1613584500000|2021-02-17 17:55:00|521.5|520.3|522.3|520.8|522.3|521|521.5|520.3|862
1613584800000|2021-02-17 18:00:00|522|521|522.3|521|522.3|521|522|520.8|348
1613585100000|2021-02-17 18:05:00|522.5|521.3|522|520.8|522.5|521.3|522|520.8|210
1613585400000|2021-02-17 18:10:00|521.8|520.5|522|520.8|522|520.8|521.5|520.3|301
1613585700000|2021-02-17 18:15:00|521.8|520.5|522.3|521|522.5|521.3|521.5|520.3|222
1613586000000|2021-02-17 18:20:00|522.5|520.8|522|520.8|522.5|521.3|522|520.8|89
1613586300000|2021-02-17 18:25:00|521.8|520.5|522.8|521.5|522.8|521.5|521.8|520.5|686
1613586600000|2021-02-17 18:30:00|522.5|521.3|523|521.8|523.3|522|522.5|521.3|273
1613586900000|2021-02-17 18:35:00|523.3|522|523.3|521.8|523.3|522|523|521.8|110
1613587200000|2021-02-17 18:40:00|523|522|523|521.8|523.3|522|522.8|521.5|142
1613587500000|2021-02-17 18:45:00|522.8|521.5|523|521.8|523|521.8|522.8|521.5|90
1613587800000|2021-02-17 18:50:00|522.8|521.5|523|521.8|523.3|522|522.8|521.5|175
1613588100000|2021-02-17 18:55:00|523.3|522|523.5|522.3|523.5|522.3|523|521.8|144
1613588400000|2021-02-17 19:00:00|523.3|522|523|521.8|523.3|522|522.8|521.5|173
1613588700000|2021-02-17 19:05:00|523.3|522|523.3|522|523.3|522|523|521.8|142
1613589000000|2021-02-17 19:10:00|523.5|521.8|523.8|522.3|523.8|522.5|522.8|521.5|383
1613589300000|2021-02-17 19:15:00|523.5|522.5|524.5|523|524.5|523.3|523.3|522|564
1613589600000|2021-02-17 19:20:00|524.3|523.3|525.3|524|525.3|524|524.3|523|235
1613589900000|2021-02-17 19:25:00|525.5|524.3|524.5|523.3|525.5|524.3|524.5|523.3|1005
1613590200000|2021-02-17 19:30:00|524.3|523|524.3|523|524.5|523.3|523.8|522.3|355
1613590500000|2021-02-17 19:35:00|524|522.8|524.3|523|524.5|523.3|524|522.8|54
1613590800000|2021-02-17 19:40:00|524|522.8|524.3|522.8|524.3|523|524|522.8|21
1613591100000|2021-02-17 19:45:00|524|523|525|523.8|525|523.8|524|522.8|832
1613591400000|2021-02-17 19:50:00|525.3|524|525.3|524|525.5|524.3|525.3|523.8|114
1613591700000|2021-02-17 19:55:00|525.5|524.3|525.5|524.3|525.8|524.3|525.3|524|613
1613592000000|2021-02-17 20:00:00|525.8|524.5|525.8|524.3|525.8|524.5|525.5|524.3|40
1613592300000|2021-02-17 20:05:00|525.5|524.5|525.5|524.3|525.8|524.5|525.5|524.3|82
1613592600000|2021-02-17 20:10:00|525.8|524.5|525.8|524.5|525.8|524.5|525.5|524.3|22
1613592900000|2021-02-17 20:15:00|526|524.8|526|524.8|526.3|525|525.8|524.5|38
1613593200000|2021-02-17 20:20:00|526.3|525|526.3|524.8|526.3|525|526|524.8|42
1613593500000|2021-02-17 20:25:00|526|525|525.8|524.5|526|525|525.8|524.5|36
1613593800000|2021-02-17 20:30:00|525.5|524.3|526|524.5|526|524.8|525.5|524.3|38
1613594100000|2021-02-17 20:35:00|525.8|524.8|526.3|525|526.3|525|525.8|524.5|6553
1613594400000|2021-02-17 20:40:00|526|524.8|526|524.8|526.3|525|526|524.8|43
1613594700000|2021-02-17 20:45:00|||||||||3
1613595000000|2021-02-17 20:50:00|526.3|525|526|524.8|526.3|525|526|524.8|116
1613595300000|2021-02-17 20:55:00|526.3||526||526.3||526||57
1613595600000|2021-02-17 21:00:00|526.3|524.5|525.8|524.5|526.3|524.8|525.8|524.5|20
1613595900000|2021-02-17 21:05:00|526|524.8|525.8|524.5|526|524.8|525.8|524.5|66
1613596200000|2021-02-17 21:10:00|526|524.8|526|524.8|526|524.8|525.8|524.5|30
1613596500000|2021-02-17 21:15:00|526.3|525|526.3|525|526.3|525|526.3|524.8|177
1613596800000|2021-02-17 21:20:00|526|524.8|526|524.8|526|524.8|526|524.8|11
1613597100000|2021-02-17 21:25:00||524.5||524.5||524.8||524.5|249
1613597400000|2021-02-17 21:30:00|525.8|524.8|526.3|525|526.5|525.3|525.8|524.8|338
1613597700000|2021-02-17 21:35:00|526.5|524.8|526.3|525|526.5|525|526|524.8|452
1613598000000|2021-02-17 21:40:00|526.5|524.8|527.5|526.3|527.8|526.5|526.5|524.8|471
1613598300000|2021-02-17 21:45:00|527.8|526.5|528.8|527.3|528.8|527.5|527.5|526.3|171
1613598600000|2021-02-17 21:50:00|528.5|527|528|526.5|528.8|527.5|528|526.5|43
1613598900000|2021-02-17 21:55:00|528.3|526.8|528.5|527.3|528.5|527.3|528|526.5|75
1613599200000|2021-02-17 22:00:00|528|526.8|528.5|526.8|528.5|526.8|527.8|526.5|10
1613599500000|2021-02-17 22:05:00|528.3||528.3||528.3||528.3||0
1613600100000|2021-02-17 22:15:00|528.5||528.5||528.5||528.5||0
1613600400000|2021-02-17 22:20:00|528.3||528.5||528.5||528||1
1613600700000|2021-02-17 22:25:00|528|526.5|528.5|526.5|528.5|526.8|528|526.5|0
1613601000000|2021-02-17 22:30:00||526.8||526.5||526.8||526.5|0
1613601300000|2021-02-17 22:35:00||526.8||526.8||526.8||526.8|0
1613601600000|2021-02-17 22:40:00||527||526.8||527||526.8|0
1613601900000|2021-02-17 22:45:00||527||526.8||527||526.8|0
1613602200000|2021-02-17 22:50:00||527||526.8||527||526.8|0
1613602500000|2021-02-17 22:55:00||527||526.5||527||526.5|0
1613613600000|2021-02-18 02:00:00|530.8|529.3|530.8|529.5|531.3|530|530.5|529.3|22
1613613900000|2021-02-18 02:05:00|530.5|529.3|530.5|529.3|530.8|529.5|530.3|529|13
1613614200000|2021-02-18 02:10:00|530.8|529.5|530.8|529.5|531|529.5|530.5|529.3|2149
1613614500000|2021-02-18 02:15:00|531|529.8|530.8|529.5|531|529.8|530.8|529.5|29
1613614800000|2021-02-18 02:20:00|531|529.8|531.3|530|531.3|530|531|529.8|46
1613615100000|2021-02-18 02:25:00|531.5|530.3|531.8|530.5|531.8|530.5|531.5|530.3|91
1613615400000|2021-02-18 02:30:00|531.5|530.3|531.8|530.3|531.8|530.5|531.5|530.3|112
1613615700000|2021-02-18 02:35:00|531.5|530.5|531.8|530.5|531.8|530.5|531.5|530.3|27
1613616000000|2021-02-18 02:40:00|532|530.8|532|530.8|532.3|531|532|530.8|24
1613616300000|2021-02-18 02:45:00|532.3|531|532.5|531.3|532.5|531.3|532|531|34
1613616600000|2021-02-18 02:50:00|532.3|531|533|531.8|533.3|532|532.3|531|214
1613616900000|2021-02-18 02:55:00|532.8|531.5|532.5|531.3|532.8|531.5|532.3|531|34
1613617200000|2021-02-18 03:00:00|532.8|531.5|532.5|531.3|532.8|531.5|532.3|531|46
1613617500000|2021-02-18 03:05:00|532.3|531|532.3|530.8|532.5|531.3|532.3|530.8|28
1613617800000|2021-02-18 03:10:00|532|531|531.5|530.3|532|531|531.3|530|31
1613618100000|2021-02-18 03:15:00|531.3|530|531.8|530.3|531.8|530.5|531.3|530|34
1613618400000|2021-02-18 03:20:00|531.5|530|531.3|530|531.5|530.3|531|529.8|38
1613618700000|2021-02-18 03:25:00|531|529.8|531.3|530|531.3|530|531|529.8|53
1613619000000|2021-02-18 03:30:00|531.5|530.3|531.3|530|531.5|530.3|531|529.8|74
1613619300000|2021-02-18 03:35:00|||||||||47
1613619600000|2021-02-18 03:40:00|531.5|530.3|531.5|530.3|531.5|530.3|531.5|530.3|29
1613619900000|2021-02-18 03:45:00|531.8|530.5|531.5|530.3|531.8|530.5|531.5|530.3|20
1613620200000|2021-02-18 03:50:00|531.3|530|531.3|530|531.5|530|531.3|530|84
1613620500000|2021-02-18 03:55:00|531.5|530.3|531.5|530|531.5|530.3|531.5|530|16
1613620800000|2021-02-18 04:00:00|531.3|530.3|531.5|530.3|531.5|530.3|531.3|530.3|64
1613621100000|2021-02-18 04:05:00|531.3|530|530.8|529.5|531.3|530|530.8|529.5|99
1613621400000|2021-02-18 04:10:00|530.5|529.3|530.3|529|530.8|529.5|530.3|529|18
1613621700000|2021-02-18 04:15:00|530.5|529.3|530.5|529|530.5|529.3|530.3|529|2
1613622000000|2021-02-18 04:20:00|530.3|529.3|530.5|529.3|530.5|529.3|530.3|529.3|14
1613622600000|2021-02-18 04:30:00|530.8|529.5|531|529.8|531.3|530|530.8|529.5|36
1613622900000|2021-02-18 04:35:00|530.8|529.5|531|529.8|531|529.8|530.8|529.5|20
1613623200000|2021-02-18 04:40:00|531.3|530|531.3|530|531.3|530|531.3|530|11
1613623800000|2021-02-18 04:50:00|531|529.8|531|529.8|531.3|530|531|529.8|52
1613624100000|2021-02-18 04:55:00|530.8|529.5|531|529.8|531|529.8|530.8|529.5|19
1613624400000|2021-02-18 05:00:00|530.8|529.5|531|529.8|531|529.8|530.8|529.5|8
1613624700000|2021-02-18 05:05:00|531.3|530|531.3|530|531.3|530|531|529.8|10
1613625000000|2021-02-18 05:10:00|531.5|530.3|531.3|530|531.5|530.3|531.3|530|37
1613625300000|2021-02-18 05:15:00|531.5|530.3|531.8|530.5|531.8|530.5|531.5|530|9
1613625600000|2021-02-18 05:20:00|531.5|530.3|531.5|530.3|531.8|530.5|531.5|530.3|4
1613625900000|2021-02-18 05:25:00|531.8|530.5|531.8|530.5|531.8|530.5|531.5|530.5|26
1613626200000|2021-02-18 05:30:00|532|530.8|531.3|530|532|530.8|531.3|530|44
1613626500000|2021-02-18 05:35:00|531.5||531.3||531.5||531.3||3
1613626800000|2021-02-18 05:40:00|531.5|530.3|531.5|530.3|531.5|530.3|531.3|530|13
1613627100000|2021-02-18 05:45:00|531.3|530|531.3|530|531.8|530.3|531.3|530|18
1613627400000|2021-02-18 05:50:00|531.5|530.3|531.3|530|531.5|530.3|531.3|530|264
1613627700000|2021-02-18 05:55:00|531|529.8|531.3|530|531.3|530|531|529.8|96
1613628000000|2021-02-18 06:00:00|531|529.8|531.5|530.3|531.5|530.3|531|529.5|59
1613628300000|2021-02-18 06:05:00|531.3|530|531.3|530|531.3|530|531|529.8|2
1613628600000|2021-02-18 06:10:00|531|529.8|531|529.8|531.3|529.8|531|529.8|9
1613628900000|2021-02-18 06:15:00|531.3|530|531.3|529.8|531.5|530.3|531|529.8|242
1613629200000|2021-02-18 06:20:00|531|530|531.3|530|531.5|530|531|530|110
1613629500000|2021-02-18 06:25:00|531.5|530.3|531.8|530.5|532|530.5|531.3|530|65
1613629800000|2021-02-18 06:30:00|532|530.8|531.3|530|532|530.8|531.3|530|59
1613630100000|2021-02-18 06:35:00|531.5|529.8|531|529.5|531.5|529.8|530.8|529.5|28
1613630400000|2021-02-18 06:40:00|530.8|529.8|530.3|529|531|529.8|530|528.8|229
1613630700000|2021-02-18 06:45:00|530.5|529.3|530.3|529|530.5|529.3|530.3|529|153
1613631000000|2021-02-18 06:50:00|530.5|528.8|530.3|529|530.5|529.3|530|528.8|4405
1613631300000|2021-02-18 06:55:00|530.5|529.3|531|529.5|531|529.8|530.3|529|476
1613631600000|2021-02-18 07:00:00|530.8|529.8|532.3|530.8|532.3|530.8|530.8|529.5|939
1613631900000|2021-02-18 07:05:00|532|531|531.8|530.5|532.3|531|531.8|530.5|181
1613632200000|2021-02-18 07:10:00|532|530.3|531.5|530.3|532|530.3|531.3|530|398
1613632500000|2021-02-18 07:15:00|531.3|530|531.3|530|531.5|530.3|531|529.8|69
1613632800000|2021-02-18 07:20:00|531.5|529.8|530.8|529.5|531.5|530|530.8|529.5|397
1613633100000|2021-02-18 07:25:00|530.5|529.3|531.3|529.8|531.3|530|530.5|529.3|822
1613633400000|2021-02-18 07:30:00|531|530|530.5|529.3|531.5|530.3|530.5|529.3|379
1613633700000|2021-02-18 07:35:00|530.8|529.5|530.8|529.5|531|529.8|530.5|529.5|141
1613634000000|2021-02-18 07:40:00|530.5|529.3|531.3|530|531.5|530.3|530.5|529.3|161
1613634300000|2021-02-18 07:45:00|531.5|530.3|531|529.8|531.5|530.3|531|529.8|83
1613634600000|2021-02-18 07:50:00|531.3|530|531.5|530.3|531.5|530.3|531|529.8|153
1613634900000|2021-02-18 07:55:00|531.3|530|532|530.8|532|530.8|531.3|530|331
1613635200000|2021-02-18 08:00:00|532.3|531|532.8|531.5|532.8|531.5|532|530.8|406
1613635500000|2021-02-18 08:05:00|533|531.8|532|530.8|533|531.8|532|530.8|304
1613635800000|2021-02-18 08:10:00|531.8|530.5|532|530.8|532.3|531|531.8|530.5|552
1613636100000|2021-02-18 08:15:00|531.8|530.5|532.3|531|532.3|531|531.5|530.3|440
1613636400000|2021-02-18 08:20:00|532|530.8|531.5|530.3|532.3|531|531.5|530.3|595
1613636700000|2021-02-18 08:25:00|531.8|530.5|531|529.5|532|530.8|530.8|529.5|2139
1613637000000|2021-02-18 08:30:00|530.8|529.8|531.8|530.5|531.8|530.5|530.8|529.5|1620
1613637300000|2021-02-18 08:35:00|531.5|530.3|531.3|530|531.8|530.5|531.3|530|373
1613637600000|2021-02-18 08:40:00|531|529.8|530.8|529.5|531.3|530|530.5|529.3|543
1613637900000|2021-02-18 08:45:00|531|529.8|530.8|529.5|531|529.8|530.5|529.3|124
1613638200000|2021-02-18 08:50:00|531|529.8|530.8|529.5|531|529.8|530.3|529|410
1613638500000|2021-02-18 08:55:00|531|529.8|531.3|530|531.5|530.3|530.8|529.5|312
1613638800000|2021-02-18 09:00:00|531|529.8|531|529.8|531.5|530.3|531|529.8|379
1613639100000|2021-02-18 09:05:00|530.8|529.5|530.8|529.5|531.3|530|530.5|529.3|817
1613639400000|2021-02-18 09:10:00|530.5|529.3|530|528.8|530.5|529.3|530|528.8|1084
1613639700000|2021-02-18 09:15:00|530.3|529|529.3|528|530.3|529|529.3|528|4530
1613640000000|2021-02-18 09:20:00|529.5|527.8|528.8|527.5|529.5|528|528.3|527|1241
1613640300000|2021-02-18 09:25:00|529|527.8|528.8|527.5|529|527.8|528.5|527.3|474
1613640600000|2021-02-18 09:30:00|529|527.8|529|527.8|529.3|528|528.8|527.5|546
1613640900000|2021-02-18 09:35:00|529.3|528|529.3|528|529.5|528.3|529|527.8|2163
1613641200000|2021-02-18 09:40:00|529.5|528.3|529.3|528|529.5|528.3|529|527.8|798
1613641500000|2021-02-18 09:45:00|529.5|528.3|529.8|528.5|530|528.8|529.3|528|1148
1613641800000|2021-02-18 09:50:00|529.5|528.3|529|527.8|529.8|528.5|529|527.8|882
1613642100000|2021-02-18 09:55:00|529.3|527.5|529.5|528.3|529.5|528.3|528.8|527.5|988
1613642400000|2021-02-18 10:00:00|529.8|528.5|529.3|528|529.8|528.5|529.3|528|170
1613642700000|2021-02-18 10:05:00|529.5|528.3|529.5|528.3|529.5|528.3|529|527.8|446
1613643000000|2021-02-18 10:10:00|529.3|528|528.5|527.3|529.5|528.3|528.5|527.3|564
1613643300000|2021-02-18 10:15:00|528.8|527.5|528.8|527.5|529|527.8|528.3|527|366
1613643600000|2021-02-18 10:20:00|528.5|527.3|528.8|527.5|528.8|527.5|528.5|527.3|570
1613643900000|2021-02-18 10:25:00|529|527.8|528.8|527.5|529|527.8|528.5|527.3|315
1613644200000|2021-02-18 10:30:00|529|527.8|529|527.8|529.3|528|528.5|527.3|621
1613644500000|2021-02-18 10:35:00|529.3|528|528|526.8|529.3|528|528|526.8|439
1613644800000|2021-02-18 10:40:00|528.3|526.5|528|526.8|528.3|527|527.8|526.5|637
1613645100000|2021-02-18 10:45:00|527.8|526.5|528.3|527|528.3|527|527.5|526.3|267
1613645400000|2021-02-18 10:50:00|528.5|527.3|528.5|527.3|528.8|527.5|528.3|527|549
1613645700000|2021-02-18 10:55:00|528.8|527.5|528.3|527|528.8|527.5|528.3|527|189
1613646000000|2021-02-18 11:00:00|528.5|527.3|527.8|526.5|528.5|527.3|527.5|526.3|499
1613646300000|2021-02-18 11:05:00|528|526.8|528.3|527|528.5|527.3|527.8|526.5|115
1613646600000|2021-02-18 11:10:00|528.5|527.3|528.3|527|528.5|527.3|528|526.8|290
1613646900000|2021-02-18 11:15:00|528.5|527.3|528.8|527.5|528.8|527.5|528.3|527|165
1613647200000|2021-02-18 11:20:00|529|527.8|529|527.8|529|527.8|528.8|527.5|180
1613647500000|2021-02-18 11:25:00|528.8|527.5|528.5|527.3|529|527.5|528.5|527.3|229
1613647800000|2021-02-18 11:30:00|528.8|527.5|528.8|527.5|529|527.8|528.8|527.5|208
1613648100000|2021-02-18 11:35:00|528.5|527.3|528.8|527.5|529|527.5|528.5|527.3|276
1613648400000|2021-02-18 11:40:00|528.5|527.3|529|527.8|529.3|528|528.3|527|247
1613648700000|2021-02-18 11:45:00|529.3|528|529.3|528|529.5|528.3|529|527.8|314
1613649000000|2021-02-18 11:50:00|529.5|528.3|529.3|528|529.5|528.3|529.3|528|107
1613649300000|2021-02-18 11:55:00|529.5|528.3|529.3|528|529.5|528.3|529|527.8|75
1613649600000|2021-02-18 12:00:00|529.5|528.3|529.3|528|529.5|528.3|529.3|528|177
1613649900000|2021-02-18 12:05:00|529|527.8|529.5|528.3|529.8|528.5|529|527.8|464
1613650200000|2021-02-18 12:10:00|529.8|528.5|529.3|528|529.8|528.5|529.3|527.8|1165
1613650500000|2021-02-18 12:15:00|529.5|528.3|529.8|528.5|530|528.5|529.5|528.3|148
1613650800000|2021-02-18 12:20:00|529.5|528.3|529.8|528.5|530|528.8|529.5|528.3|134
1613651100000|2021-02-18 12:25:00|529.5|528.3|530.3|529|530.3|529|529.5|528.3|194
1613651400000|2021-02-18 12:30:00|530|528.8|530.5|529.3|530.5|529.3|530|528.8|376
1613651700000|2021-02-18 12:35:00|530.8|529.5|530.8|529.5|530.8|529.5|530.5|529.3|162
1613652000000|2021-02-18 12:40:00|530.5|529.3|530.3|529|530.8|529.5|530|528.8|172
1613652300000|2021-02-18 12:45:00|530|528.8|530|528.8|530.5|529.3|529.8|528.5|180
1613652600000|2021-02-18 12:50:00|530.3|529|530|528.8|530.3|529|530|528.8|540
1613652900000|2021-02-18 12:55:00|530.3|529|531|529.8|531|529.8|530.3|528.8|428
1613653200000|2021-02-18 13:00:00|531.3|530|531.3|529.8|531.3|530|530.5|529.3|1080
1613653500000|2021-02-18 13:05:00|531|530|531|529.8|531.3|530|530.8|529.5|273
1613653800000|2021-02-18 13:10:00|530.8|529.5|530.8|529.5|531|529.8|530.5|529.3|444
1613654100000|2021-02-18 13:15:00|530.5|529.3|530.5|529.3|530.8|529.5|530.5|529.3|369
1613654400000|2021-02-18 13:20:00|530.3|529|531|529.8|531|529.8|530.3|529|311
1613654700000|2021-02-18 13:25:00|531.3|530|531.3|530|531.5|530.3|531.3|530|273
1613655000000|2021-02-18 13:30:00|531|529.8|531.5|530.3|531.5|530.3|530.8|529.5|373
1613655300000|2021-02-18 13:35:00|531.3|530|531|529.8|531.3|530|530.8|529.5|282
1613655600000|2021-02-18 13:40:00|530.8|529.5|531.3|530|531.5|530|530.8|529.5|306
1613655900000|2021-02-18 13:45:00|531|529.8|531|529.8|531.5|530.3|530.8|529.5|379
1613656200000|2021-02-18 13:50:00|530.8|529.5|530.5|529.3|531|529.8|530.3|529|799
1613656500000|2021-02-18 13:55:00|530.3|529|529.8|528.5|530.5|529.3|529.8|528.5|403
1613656800000|2021-02-18 14:00:00|529.5|528.3|528|526.8|529.8|528.3|527.5|526.3|4833
1613657100000|2021-02-18 14:05:00|528.3|527|529.8|528.5|530|528.5|528|526.8|1500
1613657400000|2021-02-18 14:10:00|530|528.8|529.3|528|530.3|529|529|527.5|1086
1613657700000|2021-02-18 14:15:00|529.5|528.3|529.3|527.8|529.8|528.5|529|527.8|951
1613658000000|2021-02-18 14:20:00|529|528|528.5|527.3|529.3|528|528.5|527.3|491
1613658300000|2021-02-18 14:25:00|528.8|527.5|528|526.8|528.8|527.5|527.8|526.5|514
1613658600000|2021-02-18 14:30:00|527.8|526.5|528.3|527|528.5|527.3|527.3|526|863
1613658900000|2021-02-18 14:35:00|528.5|526.8|527.3|526|528.8|527.5|527.3|526|496
1613659200000|2021-02-18 14:40:00|527|525.8|526.8|525.5|527.3|526|526.3|525|3455
1613659500000|2021-02-18 14:45:00|526.5|525.3|526.3|525|527|525.8|526.3|525|461
1613659800000|2021-02-18 14:50:00|526.5|525.3|526.8|525.5|526.8|525.5|525.8|524.5|1301
1613660100000|2021-02-18 14:55:00|526.5|525.3|526.5|525.3|527|525.8|526.3|525|1396
1613660400000|2021-02-18 15:00:00|526.3|525|525.8|524.5|526.8|525.5|525.8|524.5|752
1613660700000|2021-02-18 15:05:00|526|524.8|525.5|524.3|526|524.8|524.8|523.5|770
1613661000000|2021-02-18 15:10:00|525.8|524.5|525.3|524|525.8|524.5|525|523.8|692
1613661300000|2021-02-18 15:15:00|525|523.8|524.5|523.3|525.5|524.3|524.5|523.3|663
1613661600000|2021-02-18 15:20:00|524.3|523|524.8|523.5|525|523.8|523.8|522.5|930
1613661900000|2021-02-18 15:25:00|524.5|523.3|524.3|523|524.8|523.5|524|522.8|413
1613662200000|2021-02-18 15:30:00|524|522.8|523.5|522.3|524.3|523|522.3|521|1142
1613662500000|2021-02-18 15:35:00|523.8|522.5|525.5|524.3|525.8|524.5|523.5|522.3|1355
1613662800000|2021-02-18 15:40:00|525.3|524|526|524.8|526.3|525|525.3|524|669
1613663100000|2021-02-18 15:45:00|526.3|525|525.8|524.5|526.3|525|525.8|524.5|1258
1613663400000|2021-02-18 15:50:00|525.5|524.3|524.8|523.5|525.5|524.3|524|522.8|1259
1613663700000|2021-02-18 15:55:00|525|523.8|524.3|523|525.5|524.3|523.8|522.3|663
1613664000000|2021-02-18 16:00:00|524.5|522.8|527.3|526|528|526.8|524.5|522.8|2983
1613664300000|2021-02-18 16:05:00|527.5|526.3|526.5|525.3|527.5|526.3|526.3|525|1174
1613664600000|2021-02-18 16:10:00|526.8|525.5|527|525.8|527.3|526|526|524.8|1001
1613664900000|2021-02-18 16:15:00|526.8|525.5|527.8|526.5|528|526.8|526.8|525.5|457
1613665200000|2021-02-18 16:20:00|528|526.8|528|526.8|528.3|527|527.5|526.3|876
1613665500000|2021-02-18 16:25:00|527.8|526.5|527.3|526|528|526.8|527.3|526|1401
1613665800000|2021-02-18 16:30:00|527.5|526.3|526.3|525|527.5|526.3|525.8|524.5|1894
1613666100000|2021-02-18 16:35:00|526|524.8|526.5|525.3|527.3|526|525.8|524.5|466
1613666400000|2021-02-18 16:40:00|526.8|525|527|525.8|527.3|525.8|526|524.8|880
1613666700000|2021-02-18 16:45:00|526.8|525.5|526.8|525.5|527|525.8|526.5|525.3|146
1613667000000|2021-02-18 16:50:00|526.5|525.3|526.8|525.5|527|525.8|526.5|525.3|93
1613667300000|2021-02-18 16:55:00|526.5|525.3|526|524.8|526.8|525.5|526|524.8|229
1613667600000|2021-02-18 17:00:00|525.8|524.5|525.3|524|526|524.8|525.3|524|590
1613667900000|2021-02-18 17:05:00|525.5|524.3|525.8|524.5|526|524.8|525|523.8|524
1613668200000|2021-02-18 17:10:00|525.5|524.3|525.3|524|525.8|524.5|525.3|524|164
1613668500000|2021-02-18 17:15:00|525.5|524.3|525.5|524.3|525.5|524.3|525.3|524|149
1613668800000|2021-02-18 17:20:00|525.3|524|525.5|524.3|525.5|524.3|525.3|524|171
1613669100000|2021-02-18 17:25:00|525.8|524.5|525.5|524.3|525.8|524.5|525.3|524|139
1613669400000|2021-02-18 17:30:00|525.3|524|524.3|523|525.5|524.3|524.3|523|391
1613669700000|2021-02-18 17:35:00|524|522.8|524|522.8|524.3|523|523.8|522.5|232
1613670000000|2021-02-18 17:40:00|523.8|522.5|524|522.8|524|522.8|523.8|522.5|156
1613670300000|2021-02-18 17:45:00|523.8|522.5|524.3|523|524.5|523.3|523.8|522.5|341
1613670600000|2021-02-18 17:50:00|524|522.8|523.8|522.5|524.3|523|523.5|522.3|288
1613670900000|2021-02-18 17:55:00|523.5|522.3|523.8|522.5|524|522.8|523.3|522|492
1613671200000|2021-02-18 18:00:00|523.5|522.3|523.8|522.3|524|522.8|523.3|522|82
1613671500000|2021-02-18 18:05:00|523.5|522.5|523.5|522.3|523.8|522.5|523.3|522|410
1613671800000|2021-02-18 18:10:00|523.3|522|523|521.8|523.5|522.3|523|521.8|264
1613672100000|2021-02-18 18:15:00|523.3|522|523.3|522|523.5|522.3|523|521.8|358
1613672400000|2021-02-18 18:20:00|523.5|522.3|523.5|522.3|523.8|522.5|523.3|522|251
1613672700000|2021-02-18 18:25:00|523.3|522|523.5|522.3|524|522.5|523.3|522|267
1613673000000|2021-02-18 18:30:00|523.8|522.5|523.8|522.5|524|522.8|523.3|522|669
1613673300000|2021-02-18 18:35:00|524|522.8|523|521.8|524|522.8|522.8|521.5|335
1613673600000|2021-02-18 18:40:00|522.8|521.5|522.5|521.3|523|521.8|522.5|521.3|378
1613673900000|2021-02-18 18:45:00|522.8|521.5|522.5|521.3|522.8|521.5|522.5|521.3|254
1613674200000|2021-02-18 18:50:00|522.3|521|520.8|519.5|522.5|521.3|520.8|519.5|573
1613674500000|2021-02-18 18:55:00|520.5|519.3|519.8|518.5|520.8|519.3|519.8|518.5|1121
1613674800000|2021-02-18 19:00:00|520|518.8|520.3|519|520.3|519|519.3|518|438
1613675100000|2021-02-18 19:05:00|520|518.8|521.3|519.8|521.3|520|520|518.8|483
1613675400000|2021-02-18 19:10:00|521.5|520|522.5|521.3|522.5|521.3|521.3|520|447
1613675700000|2021-02-18 19:15:00|522.3|521|523|521.8|523.3|522|522.3|521|443
1613676000000|2021-02-18 19:20:00|523.3|522|524|522.8|524|522.8|523.3|522|544
1613676300000|2021-02-18 19:25:00|523.8|522.5|524.3|523|525.3|524|523.8|522.5|1090
1613676600000|2021-02-18 19:30:00|524.5|522.8|523.8|522.5|524.5|523.3|523.5|522.3|273
1613676900000|2021-02-18 19:35:00|524|522.8|524.5|523.3|524.5|523.3|523.8|522.5|100
1613677200000|2021-02-18 19:40:00|524.3|523|524|522.5|524.3|523|523.8|522.5|75
1613677500000|2021-02-18 19:45:00|524.3|522.8|524.3|523|524.3|523|524|522.8|19
1613677800000|2021-02-18 19:50:00|524|522.8|523.8|522.5|524.3|522.8|523.8|522.5|111
1613678100000|2021-02-18 19:55:00|523.5|522.3|523.5|522.3|523.5|522.5|523.3|522|48
1613678400000|2021-02-18 20:00:00|523.3|522|523.5|522.3|523.5|522.3|523.3|522|50
1613678700000|2021-02-18 20:05:00|523.8|522|523|521.8|523.8|522.3|523|521.8|95
1613679000000|2021-02-18 20:10:00|522.8|521.5|522|520.5|523|521.8|521.8|520.5|114
1613679300000|2021-02-18 20:15:00|521.8|520.8|521.5|520.3|522.3|520.8|521.5|520.3|128
1613679600000|2021-02-18 20:20:00|521.3|520|521.5|520.3|521.5|520.3|521|519.8|125
1613679900000|2021-02-18 20:25:00|521.3|520|521|519.8|521.5|520.3|520.8|519.5|39
1613680200000|2021-02-18 20:30:00|521.3|519.5|520.8|519.5|521.3|520|520.8|519.5|45
1613680500000|2021-02-18 20:35:00|521|519.8|520.5|519.3|521|519.8|520.5|519.3|43
1613680800000|2021-02-18 20:40:00|520.3|519|520.3|519|520.3|519|519.8|518.5|199
1613681100000|2021-02-18 20:45:00|520|518.8|519.8|518.5|520|518.8|519.5|518.3|20
1613681400000|2021-02-18 20:50:00|520|518.8|520.3|519|520.3|519|519.8|518.5|116
1613681700000|2021-02-18 20:55:00|520.5|518.8|520.3|519|520.5|519|520.3|518.8|57
1613682000000|2021-02-18 21:00:00|520|518.8|519.8|518.5|520|518.8|519.8|518.5|24
1613682300000|2021-02-18 21:05:00|520|518.8|520|518.8|520|518.8|519.8|518.5|8
1613682600000|2021-02-18 21:10:00|520.3|519|520|518.8|520.3|519|520|518.8|8
1613682900000|2021-02-18 21:15:00|||||||||6
1613683200000|2021-02-18 21:20:00|519.8|518.5|520|518.8|520|518.8|519.8|518.5|32
1613683500000|2021-02-18 21:25:00|520.3|519|520.3|519|520.3|519|520.3|519|3
1613683800000|2021-02-18 21:30:00|520.5|518.8|520.8|519.3|520.8|519.3|520.5|518.8|18
1613684100000|2021-02-18 21:35:00|520.5|519|520.3|519|520.5|519|520|518.8|2
1613684400000|2021-02-18 21:40:00|520.5|519.3|520.5|519|520.5|519.3|520.5|519|14
1613684700000|2021-02-18 21:45:00|520.3|519.3|520.5|519|520.5|519.3|520.3|519|44
1613685000000|2021-02-18 21:50:00|520.3|519.3|521.3|519.8|521.3|519.8|520.3|519.3|13
1613685300000|2021-02-18 21:55:00|521|520|521.5|520|521.5|520.3|521|519.8|187
1613685600000|2021-02-18 22:00:00|521.3|519.8|521.5|519.5|521.5|520.3|521.3|519.3|73
1613685900000|2021-02-18 22:05:00|521.3|519.8|521.3|519.5|521.3|519.8|521.3|519.5|0
1613686200000|2021-02-18 22:10:00||519.8||519.3||519.8||519.3|0
1613686500000|2021-02-18 22:15:00|521.8|519.5|521.8|520.5|522.3|520.5|521.5|519.5|505
1613687100000|2021-02-18 22:25:00|522|520.8|522|520.5|522.3|520.8|521.8|520.5|1
1613687400000|2021-02-18 22:30:00|521.5|520.3|522|520.5|522.3|520.5|521.5|520.3|4
1613688300000|2021-02-18 22:45:00|521.8|520.8|522|520.3|522|520.8|521.8|520.3|5
1613688600000|2021-02-18 22:50:00|521.8||521.5||521.8||521.5||0
1613688900000|2021-02-18 22:55:00|521.8|520.5|522|520.3|522|520.5|521.8|520.3|9
1613700000000|2021-02-19 02:00:00|518.8|517.3|518.5|517.3|518.8|517.5|518.5|517.3|218
1613700300000|2021-02-19 02:05:00|518.3|517|518.5|517.3|518.5|517.3|518.3|517|22
1613700600000|2021-02-19 02:10:00|518.8|517.5|517.8|516.5|518.8|517.5|517.8|516.5|74
1613700900000|2021-02-19 02:15:00|517.5|516.3|516|514.8|517.5|516.5|516|514.8|426
1613701200000|2021-02-19 02:20:00|516.3|515|515|513.8|516.5|515.3|514.5|513.3|189
1613701500000|2021-02-19 02:25:00|515.3|514|515.5|514.3|516|514.8|514.8|513.5|77
1613701800000|2021-02-19 02:30:00|515.8|514|516|514.8|516.3|515|515.5|514|42
1613702100000|2021-02-19 02:35:00|516.3|515|515.5|514.3|516.8|515.3|515.3|514|19
1613702400000|2021-02-19 02:40:00|515.8|514.5|515.8|514.5|516.3|514.8|515.5|514|21
1613702700000|2021-02-19 02:45:00|516|514.8|516.3|515|516.3|515|516|514.8|115
1613703000000|2021-02-19 02:50:00|516.5|515.3|516.5|515.3|517|515.5|516.3|515|151
1613703300000|2021-02-19 02:55:00|516.8|515.5|516.8|515.5|517|515.8|516.5|515.5|30
1613703600000|2021-02-19 03:00:00|517|515.8|517|515.8|517|515.8|516.8|515.5|23
1613703900000|2021-02-19 03:05:00|516.8|515.5|517.3|516|517.3|516|516.8|515.5|49
1613704200000|2021-02-19 03:10:00|517|515.8|518|516.5|518|516.5|517|515.8|135
1613704500000|2021-02-19 03:15:00|517.8|516.8|518.3|516.8|518.3|517|517.5|516.3|45
1613704800000|2021-02-19 03:20:00|518|516.5|518|516.8|518.3|516.8|517.8|516.5|2
1613705100000|2021-02-19 03:25:00|518.3|517|519|517.8|519.3|517.8|518|517|17
1613705400000|2021-02-19 03:30:00|519.3|517.5|519.3|518|519.3|518|518.8|517.5|60
1613705700000|2021-02-19 03:35:00|519.5|517.8|519.3|518|519.5|518|519|517.8|16
1613706000000|2021-02-19 03:40:00|519|517.8|519.3|518|519.3|518|519|517.8|12
1613706300000|2021-02-19 03:45:00||517.8||518||518||517.8|268
1613706600000|2021-02-19 03:50:00|519|517.8|519.3|518|519.3|518|519|517.5|16
1613706900000|2021-02-19 03:55:00|519|517.8|519.5|518|519.5|518.3|519|517.8|16
1613707200000|2021-02-19 04:00:00|519.3|518.3|519.3|518|519.3|518.3|519|517.8|6
1613707500000|2021-02-19 04:05:00|519|517.8|519.3|518|519.3|518|519|517.8|10
1613707800000|2021-02-19 04:10:00|519.5|518.3|519.8|518.5|520|518.5|519.5|518.3|292
1613708100000|2021-02-19 04:15:00|520|518.8|520|518.8|520|518.8|519.8|518.5|623
1613708400000|2021-02-19 04:20:00|519.8|518.5|519.8|518.5|520|518.8|519.8|518.5|8
1613708700000|2021-02-19 04:25:00|520|518.8|520.3|519|520.3|519|520|518.8|45
1613709000000|2021-02-19 04:30:00|520|518.8|519.8|518.5|520.3|518.8|519.8|518.5|34
1613709300000|2021-02-19 04:35:00|520|518.8|520.3|519|520.3|519|519.8|518.5|19
1613709600000|2021-02-19 04:40:00|520.5|519.3|520.5|519.3|520.5|519.3|520.3|519|4
1613709900000|2021-02-19 04:45:00|520.8|519.5|521.5|520|521.8|520.3|520.8|519.5|218
1613710200000|2021-02-19 04:50:00|521.3|519.8|520.5|519.3|521.5|519.8|520.5|519.3|8
1613710500000|2021-02-19 04:55:00|520.8|519.5|520.5|519.3|520.8|519.5|520.3|519|25
1613710800000|2021-02-19 05:00:00|520.8|519.5|521|519.8|521.3|519.8|520.8|519.3|16
1613711100000|2021-02-19 05:05:00|520.8|519.5|521|519.8|521.3|520|520.8|519.5|18
1613711400000|2021-02-19 05:10:00|521.3|520|522|520.8|522.3|520.8|521.3|519.8|20
1613711700000|2021-02-19 05:15:00|522.3|521|522|520.8|522.5|521|522|520.8|22
1613712000000|2021-02-19 05:20:00|521.8|520.5|522|520.8|522|520.8|521.8|520.5|15
1613712300000|2021-02-19 05:25:00|521.8|520.5|521.8|520.5|522|520.5|521.8|520.5|0
1613712600000|2021-02-19 05:30:00|521.5|520.3|522|520.5|522|520.5|521|519.8|33
1613712900000|2021-02-19 05:35:00|521.8|520.8|522.8|521.3|522.8|521.5|521.8|520.5|25
1613713200000|2021-02-19 05:40:00|522.5|521.5|522.5|521.3|522.8|521.5|521.8|520.5|26
1613713500000|2021-02-19 05:45:00|522.3|521|522.3|521|522.5|521.3|521.8|520.5|71
1613713800000|2021-02-19 05:50:00|522.5|520.8|522.3|521|522.5|521.3|522.3|520.8|9
1613714100000|2021-02-19 05:55:00|522|520.8|522.8|521.5|522.8|521.5|522|520.8|88
1613714400000|2021-02-19 06:00:00|522.5|521.3|523|521.8|523.3|522|522.5|521|51
1613714700000|2021-02-19 06:05:00|522.8|521.5|523.5|522.3|523.8|522.5|522.8|521.5|43
1613715000000|2021-02-19 06:10:00|523.3|522|523.5|522.3|523.5|522.3|523|521.8|56
1613715300000|2021-02-19 06:15:00|523.8|522.5|523.3|522|524|522.8|523.3|522|69
1613715600000|2021-02-19 06:20:00|523|521.8|523|521.5|523.3|522|523|521.5|234
1613715900000|2021-02-19 06:25:00|522.8|521.8|522.3|521|522.8|521.8|522.3|521|14
1613716200000|2021-02-19 06:30:00|522.5|521.3|521.8|520.5|522.5|521.3|521.5|520.3|116
1613716500000|2021-02-19 06:35:00|522|520.8|522|520.8|522.3|520.8|521.8|520.5|77
1613716800000|2021-02-19 06:40:00|522.3|521|522.3|521|522.5|521|522|520.8|36
1613717100000|2021-02-19 06:45:00|522.5|521.3|523|521.8|523|521.8|522.5|521.3|94
1613717400000|2021-02-19 06:50:00|523.3|522|523|521.8|523.5|522.3|523|521.8|44
1613717700000|2021-02-19 06:55:00|522.8|521.5|523.8|522.3|523.8|522.5|522.8|521.5|2989
1613718000000|2021-02-19 07:00:00|523.5|522.5|524.3|523|524.8|523.3|523.5|522.5|161
1613718300000|2021-02-19 07:05:00|524|522.8|523.3|522|524.3|523|523|521.8|108
1613718600000|2021-02-19 07:10:00|523.5|521.8|523.5|522.3|523.5|522.3|522.8|521.5|147
1613718900000|2021-02-19 07:15:00|523.3|522|522.8|521.5|523.5|522.3|522.8|521.5|319
1613719200000|2021-02-19 07:20:00|522.5|521.3|522.8|521.5|522.8|521.5|522.3|521|497
1613719500000|2021-02-19 07:25:00|522.5|521.3|522.5|521.3|523|521.8|522.3|521|2499
1613719800000|2021-02-19 07:30:00|522.3|521|522|520.8|522.3|521|522|520.8|140
1613720100000|2021-02-19 07:35:00|521.8|520.5|521.5|520.3|521.8|520.8|521.5|520.3|96
1613720400000|2021-02-19 07:40:00|521.3|520|521.3|520|521.3|520|520.8|519.5|994
1613720700000|2021-02-19 07:45:00|521|519.8|520.5|519.3|521.3|520|520.5|519.3|412
1613721000000|2021-02-19 07:50:00|520.8|519.5|521.3|520|521.3|520|520.8|519.3|496
1613721300000|2021-02-19 07:55:00|521.5|520.3|521.5|520.3|521.5|520.3|521.3|520|197
1613721600000|2021-02-19 08:00:00|521.3|520|520.8|519.5|521.5|520.3|520.5|519.3|556
1613721900000|2021-02-19 08:05:00|521|519.8|520.8|519.5|521.3|520|520.5|519.3|1204
1613722200000|2021-02-19 08:10:00|521|519.8|521|519.8|521|519.8|520.5|519.3|393
1613722500000|2021-02-19 08:15:00|521.3|520|520.5|519.3|521.3|520|520.5|519.3|312
1613722800000|2021-02-19 08:20:00|520.8|519.5|519.3|517.8|521|519.8|519|517.8|698
1613723100000|2021-02-19 08:25:00|519|518|517.8|516.5|519.3|518|517.8|516.5|1596
1613723400000|2021-02-19 08:30:00|518|516.8|517.8|516.5|518|516.8|517|515.8|995
1613723700000|2021-02-19 08:35:00|518|516.8|519.5|518.3|519.5|518.3|518|516.8|573
1613724000000|2021-02-19 08:40:00|519.8|518.5|519.5|518.3|520.3|519|519.3|518|665
1613724300000|2021-02-19 08:45:00|519.3|518|520.3|519|520.3|519|519.3|518|213
1613724600000|2021-02-19 08:50:00|520.5|519.3|521|519.8|521|519.8|520.3|519|509
1613724900000|2021-02-19 08:55:00|520.8|519.5|520.8|519.5|521|519.8|520.5|519.3|394
1613725200000|2021-02-19 09:00:00|521|519.8|520.8|519.5|521.5|520|520.5|519.3|173
1613725500000|2021-02-19 09:05:00|521|519.8|520.8|519.5|521.5|520.3|520.8|519.5|243
1613725800000|2021-02-19 09:10:00|520.5|519.3|522.3|521|522.5|521.3|520.5|519.3|1102
1613726100000|2021-02-19 09:15:00|522|520.8|523|521.8|523|521.8|522|520.8|252
1613726400000|2021-02-19 09:20:00|523.3|522|523.5|522.3|523.5|522.3|523|521.8|224
1613726700000|2021-02-19 09:25:00|523.8|522.5|523.5|522.3|524|522.8|523|521.8|354
1613727000000|2021-02-19 09:30:00|523.3|522|524.5|523.3|524.5|523.3|523.3|522|950
1613727300000|2021-02-19 09:35:00|524.3|523|524|522.8|524.5|523.3|523.5|522.3|453
1613727600000|2021-02-19 09:40:00|523.8|522.5|523.8|522.5|524.3|523|523.5|522.3|241
1613727900000|2021-02-19 09:45:00|523.5|522.3|522.5|521.3|523.8|522.5|522.5|521.3|311
1613728200000|2021-02-19 09:50:00|522.3|521|523|521.8|523|521.8|521.5|520.3|247
1613728500000|2021-02-19 09:55:00|522.8|521.5|521.8|520.5|522.8|521.5|521.5|520.3|413
1613728800000|2021-02-19 10:00:00|521.5|520.3|522.3|521|522.5|521.3|521.3|520|192
1613729100000|2021-02-19 10:05:00|522.5|521.3|523|521.8|523|521.8|522.3|521|119
1613729400000|2021-02-19 10:10:00|522.8|521.5|523.5|522.3|523.8|522.3|522.5|521.3|191
1613729700000|2021-02-19 10:15:00|523.3|522|523.3|522|523.8|522.5|523|521.8|821
1613730000000|2021-02-19 10:20:00|523.5|522.3|522.5|521.3|523.5|522.3|522.5|521.3|261
1613730300000|2021-02-19 10:25:00|522.8|521.5|522.5|521.3|522.8|521.5|522.3|521|68
1613730600000|2021-02-19 10:30:00|522.3|521|522.8|521.5|523|521.8|522.3|521|180
1613730900000|2021-02-19 10:35:00|523|521.8|522|520.8|523|521.8|522|520.8|137
1613731200000|2021-02-19 10:40:00|522.3|520.5|521.3|520|522.3|520.8|521|519.8|202
1613731500000|2021-02-19 10:45:00|521.5|520.3|521|519.8|521.5|520.3|521|519.8|529
1613731800000|2021-02-19 10:50:00|521.3|520|521.3|520|521.5|520.3|521|519.8|232
1613732100000|2021-02-19 10:55:00|521.5|520.3|521|519.8|521.5|520.3|521|519.8|527
1613732400000|2021-02-19 11:00:00|521.3|520|521.5|520|521.8|520.5|521|519.8|298
1613732700000|2021-02-19 11:05:00|521.3|520.3|521.3|520|521.5|520.3|521|519.8|68
1613733000000|2021-02-19 11:10:00|521|519.8|520.8|519.5|521.3|520|520.8|519.5|94
1613733300000|2021-02-19 11:15:00|521|519.3|519.5|518|521|519.5|519.5|518|723
1613733600000|2021-02-19 11:20:00|519.8|518.3|519.8|518.5|520|518.8|519.5|518|216
1613733900000|2021-02-19 11:25:00|520|518.3|520|518.5|520|518.8|519.3|518|224
1613734200000|2021-02-19 11:30:00|519.8|518.3|519.3|518|520|518.8|519.3|518|337
1613734500000|2021-02-19 11:35:00|519|517.8|519|517.8|519.5|518.3|519|517.8|116
1613734800000|2021-02-19 11:40:00|519.3|518|518.5|517|519.3|518|518.3|516.8|258
1613735100000|2021-02-19 11:45:00|518.8|517.3|519.5|518.3|519.5|518.3|518.3|517|178
1613735400000|2021-02-19 11:50:00|519.3|518|519.3|518|519.8|518.5|519|517.8|428
1613735700000|2021-02-19 11:55:00|519.5|518.3|519.5|518.3|519.5|518.3|519|517.8|150
1613736000000|2021-02-19 12:00:00|519.8|518.5|520.3|519|520.3|519|519.8|518.5|6247
1613736300000|2021-02-19 12:05:00|520|518.8|520.5|519.3|520.5|519.3|519.8|518.5|653
1613736600000|2021-02-19 12:10:00|520.3|519|519.8|518.5|520.5|519.3|519.8|518.5|472
1613736900000|2021-02-19 12:15:00|520|518.8|520.3|519|520.5|519.3|520|518.8|303
1613737200000|2021-02-19 12:20:00|520|518.8|520.5|519.3|520.5|519.3|520|518.5|136
1613737500000|2021-02-19 12:25:00|520.3|519|521|519.8|521.3|520|520.3|519|171
1613737800000|2021-02-19 12:30:00|521.3|520|521.3|520|521.5|520.3|520.8|519.5|551
1613738100000|2021-02-19 12:35:00|521.5|520.3|521.5|520.3|521.8|520.3|521|519.8|362
1613738400000|2021-02-19 12:40:00|521.8|520.5|521.5|520.3|521.8|520.5|521.3|520|151
1613738700000|2021-02-19 12:45:00|521.3|520|521.8|520.5|522|520.8|521.3|520|68
1613739000000|2021-02-19 12:50:00|522|520.8|522|520.5|522.3|520.8|521.5|520.3|153
1613739300000|2021-02-19 12:55:00|522.3|520.8|521.3|520|522.3|520.8|521.3|520|188
1613739600000|2021-02-19 13:00:00|521.5|520.3|521.3|520|521.5|520.3|521.3|520|505
1613739900000|2021-02-19 13:05:00|521.5|520.3|521.8|520.5|522|520.8|521.3|520|221
1613740200000|2021-02-19 13:10:00|522|520.8|521.8|520.5|522|520.8|521.5|520.3|175
1613740500000|2021-02-19 13:15:00|521.5|520.3|522|520.8|522.3|521|521.5|520.3|158
1613740800000|2021-02-19 13:20:00|521.8|520.5|521|519.8|522|520.8|520.5|519.3|367
1613741100000|2021-02-19 13:25:00|520.8|519.5|520.8|519.5|521|519.8|520.3|519|297
1613741400000|2021-02-19 13:30:00|520.5|519.3|521.5|520.3|521.8|520.5|520.5|519.3|362
1613741700000|2021-02-19 13:35:00|521.8|520.5|521.3|520|521.8|520.5|521.3|519.8|95
1613742000000|2021-02-19 13:40:00|521.5|520.3|521.3|519.8|521.8|520.5|521|519.8|195
1613742300000|2021-02-19 13:45:00|521|520|521.3|519.8|521.5|520.3|520.5|519.3|459
1613742600000|2021-02-19 13:50:00|521|520|520.8|519.5|521.3|520|520.8|519.5|1078
1613742900000|2021-02-19 13:55:00|521|519.8|521.8|520.5|522|520.5|520.8|519.5|540
1613743200000|2021-02-19 14:00:00|522|520.8|522.8|521.5|523.5|522.3|521.8|520.5|838
1613743500000|2021-02-19 14:05:00|523|521.8|523.5|522|523.5|522.3|522.8|521.5|316
1613743800000|2021-02-19 14:10:00|523.8|522.3|523.8|522.5|524.3|523|523.5|522.3|1184
1613744100000|2021-02-19 14:15:00|523.5|522.3|523.5|522.3|524.3|523|523.5|522.3|536
1613744400000|2021-02-19 14:20:00|523.8|522.5|523.8|522.5|524.3|523|523.5|522.3|180
1613744700000|2021-02-19 14:25:00|523.5|522.3|523.8|522.5|524|522.8|523.5|522.3|534
1613745000000|2021-02-19 14:30:00|523.5|522.3|524.5|523.3|524.5|523.3|523.3|522|369
1613745300000|2021-02-19 14:35:00|524.3|523|525|523.8|525.3|524|524|522.8|505
1613745600000|2021-02-19 14:40:00|524.8|523.5|525.3|524|525.5|524.3|524.8|523.5|500
1613745900000|2021-02-19 14:45:00|525.5|524.3|525.8|524.5|526|524.8|525.3|524|605
1613746200000|2021-02-19 14:50:00|526|524.3|525.3|524|526|524.5|525|523.8|369
1613746500000|2021-02-19 14:55:00|525.5|524.3|526|524.8|526.3|525|525.3|524|236
1613746800000|2021-02-19 15:00:00|526.3|525|525.3|524|526.3|525|525|523.8|295
1613747100000|2021-02-19 15:05:00|525.5|524.3|525.3|524|525.8|524.5|525|523.8|982
1613747400000|2021-02-19 15:10:00|525|523.8|525.8|524.3|525.8|524.5|525|523.8|174
1613747700000|2021-02-19 15:15:00|525.5|524.5|525.8|524.5|525.8|524.5|525.5|524.3|171
1613748000000|2021-02-19 15:20:00|526|524.8|526.3|525|526.3|525|525.8|524.5|404
1613748300000|2021-02-19 15:25:00|526|524.8|525.8|524.5|526.5|525.3|525.8|524.5|137
1613748600000|2021-02-19 15:30:00|526|524.8|524.5|523.3|526|524.8|524.3|523|406
1613748900000|2021-02-19 15:35:00|524.8|523.5|524.3|523|525|523.8|524.3|523|264
1613749200000|2021-02-19 15:40:00|524.5|523.3|523.8|522.5|524.8|523.5|523.8|522.5|291
1613749500000|2021-02-19 15:45:00|523.5|522.3|524|522.8|524|522.8|523|521.8|348
1613749800000|2021-02-19 15:50:00|524.3|523|525|523.8|525.8|524.5|524.3|523|1390
1613750100000|2021-02-19 15:55:00|524.8|523.5|525|523.8|525.8|524.5|524.8|523.5|236
1613750400000|2021-02-19 16:00:00|525.3|524|523.8|522.5|525.3|524|523.8|522.5|672
1613750700000|2021-02-19 16:05:00|524|522.8|524.3|523|524.5|523.3|524|522.5|490
1613751000000|2021-02-19 16:10:00|524.5|523.3|523|521.8|524.5|523.3|523|521.8|273
1613751300000|2021-02-19 16:15:00|523.3|522|523.5|522.3|524|522.8|523|521.8|575
1613751600000|2021-02-19 16:20:00|523.3|522|523|521.8|523.5|522.3|522.5|521.3|1545
1613751900000|2021-02-19 16:25:00|523.3|522|523.5|522.3|524|522.8|522.8|521.5|2586
1613752200000|2021-02-19 16:30:00|523.8|522.5|522|520.8|523.8|522.5|521.8|520.3|855
1613752500000|2021-02-19 16:35:00|521.8|520.5|522.8|521.5|523.3|522|521.8|520.5|484
1613752800000|2021-02-19 16:40:00|523|521.8|523|521.8|523.3|522|522.5|521.3|229
1613753100000|2021-02-19 16:45:00|523.3|522|522.3|521|523.3|522|522|520.8|283
1613753400000|2021-02-19 16:50:00|522.5|521.3|522.8|521.3|522.8|521.5|522|520.8|133
1613753700000|2021-02-19 16:55:00|522.5|521.5|522|520.5|522.8|521.5|521.5|520.3|321
1613754000000|2021-02-19 17:00:00|521.8|520.3|521.8|520.5|522|520.8|521|519.5|456
1613754300000|2021-02-19 17:05:00|522|520.8|522|520.8|522.3|521|521.5|520.3|112
1613754600000|2021-02-19 17:10:00|522.3|521|522.3|521|522.5|521.3|522|520.8|243
1613754900000|2021-02-19 17:15:00|522.5|521.3|522.8|521.5|523|521.8|522.3|521|369
1613755200000|2021-02-19 17:20:00|522.5|521.3|522.3|521|522.8|521.3|522|520.8|261
1613755500000|2021-02-19 17:25:00|522.5|521.3|522.3|521|522.5|521.3|522|520.8|66
1613755800000|2021-02-19 17:30:00|522.5|521.3|522|520.8|522.5|521.3|522|520.8|430
1613756100000|2021-02-19 17:35:00|522.3|521|521.8|520.5|522.3|521|521.5|520.3|242
1613756400000|2021-02-19 17:40:00|522|520.8|522.3|521|522.3|521|521|519.8|297
1613756700000|2021-02-19 17:45:00|522|520.8|522.3|521|522.5|521.3|521.8|520.3|308
1613757000000|2021-02-19 17:50:00|522|520.8|520.3|519|522.3|521|520|518.8|589
1613757300000|2021-02-19 17:55:00|520.5|518.8|520.5|519.3|520.8|519.5|519.8|518.5|188
1613757600000|2021-02-19 18:00:00|520.8|519.5|519.5|518.3|520.8|519.5|519|517.8|171
1613757900000|2021-02-19 18:05:00|519.8|518.5|518.8|517.5|519.8|518.5|518.5|517.3|191
1613758200000|2021-02-19 18:10:00|518.5|517.3|517.3|516|518.8|517.5|517.3|516|434
1613758500000|2021-02-19 18:15:00|517.5|516.3|518.5|517.3|518.5|517.3|517|515.8|221
1613758800000|2021-02-19 18:20:00|518.3|517|519.3|518|519.5|518.3|518.3|517|272
1613759100000|2021-02-19 18:25:00|519|517.8|518.8|517.5|519.5|518|518.8|517.5|274
1613759400000|2021-02-19 18:30:00|519|517.8|518.5|517|519|517.8|518.3|517|230
1613759700000|2021-02-19 18:35:00|518.3|517.3|520|518.8|520.3|519|518.3|517|207
1613760000000|2021-02-19 18:40:00|519.8|518.5|519.8|518.5|520.5|519.3|519.8|518.5|224
1613760300000|2021-02-19 18:45:00|520|518.8|520.5|519.3|520.8|519.5|519.8|518.5|86
1613760600000|2021-02-19 18:50:00|520.8|519.5|521|519.8|521.3|520|520.3|519|304
1613760900000|2021-02-19 18:55:00|521.3|520|521.5|520.3|522|520.5|521|519.8|167
1613761200000|2021-02-19 19:00:00|521.8|520.5|520.8|519.5|521.8|520.5|520.8|519.5|147
1613761500000|2021-02-19 19:05:00|521|519.8|521.8|520.5|522|520.8|520.8|519.5|846
1613761800000|2021-02-19 19:10:00|521.5|520.3|521.5|520.3|522|520.5|521|519.8|138
1613762100000|2021-02-19 19:15:00|521.8|520.5|522|520.8|522.5|521|521.3|520|156
1613762400000|2021-02-19 19:20:00|522.3|521|520.8|519.5|522.3|521|520.8|519.5|104
1613762700000|2021-02-19 19:25:00|521|519.8|520|518.8|521.5|520.3|520|518.5|342
1613763000000|2021-02-19 19:30:00|519.8|518.5|518.5|517.3|520|518.8|518.3|517|316
1613763300000|2021-02-19 19:35:00|518.3|517|518|516.5|518.5|517|517.8|516.5|105
1613763600000|2021-02-19 19:40:00|517.8|516.8|518|516.8|518.3|516.8|517.8|516.5|112
1613763900000|2021-02-19 19:45:00|517.8|516.5|517.8|516.5|518|516.8|517.8|516.5|32
1613764200000|2021-02-19 19:50:00|517.5|516.3|517.5|516.3|517.8|516.5|517.5|516.3|114
1613764500000|2021-02-19 19:55:00|517.8|516.5|518|516.8|518|516.8|517.8|516.5|42
1613764800000|2021-02-19 20:00:00|517.8|516.5|518|516.8|518|516.8|517.8|516.5|87
1613765100000|2021-02-19 20:05:00|517.8|516.5|517.8|516.5|517.8|516.5|517.8|516.5|28
1613765400000|2021-02-19 20:10:00|517.5|516.3|517.5|516.3|517.8|516.5|517.5|516.3|34
1613765700000|2021-02-19 20:15:00|517.8|516|517.5|516.3|517.8|516.5|517.5|516|15
1613766000000|2021-02-19 20:20:00|517.3|516|517.5|516.3|517.8|516.5|517.3|516|59
1613766300000|2021-02-19 20:25:00|517.8|516.5|517.8|516.5|518.3|517|517.8|516.3|27
1613766600000|2021-02-19 20:30:00|518|516.8|517.8|516.5|518|516.8|517.8|516.5|28
1613766900000|2021-02-19 20:35:00|518|516.8|518.3|517|518.3|517|518|516.8|24
1613767200000|2021-02-19 20:40:00|518.5|517.3|518.3|517|518.5|517.3|518|516.8|36
1613767500000|2021-02-19 20:45:00|518|516.8|518|516.8|518|517|518|516.8|3
1613767800000|2021-02-19 20:50:00|517.8|516.5|518|516.8|518|516.8|517.8|516.5|20
1613768100000|2021-02-19 20:55:00|517.8|516.5|518|516.8|518|516.8|517.8|516.5|14
1613768400000|2021-02-19 21:00:00|||||||||27
1613768700000|2021-02-19 21:05:00|518.3|517|518|516.8|518.3|517|518|516.8|30
1613769000000|2021-02-19 21:10:00|518.3|517|518.5|517.3|518.5|517.3|518|516.8|3
1613769300000|2021-02-19 21:15:00|518.8|517.5|518.5|517.3|518.8|517.5|518.5|517.3|131
1613769600000|2021-02-19 21:20:00|518.8|517.5|518.3|517|518.8|517.5|518.3|517|31
1613769900000|2021-02-19 21:25:00|518.5|516.8|518.3|517|518.5|517|518.3|516.8|54
1613770200000|2021-02-19 21:30:00|518|516.8|518.3|517|518.3|517|518|516.8|35
1613770500000|2021-02-19 21:35:00|518.5|517.3|518|516.8|518.5|517.3|517.8|516.5|23
1613770800000|2021-02-19 21:40:00|517.8|516.5|517.8|516.5|518|516.8|517.8|516.3|49
1613771100000|2021-02-19 21:45:00|518|516.8|517.8|516.5|518.8|517.3|517.8|516.5|89
1613771400000|2021-02-19 21:50:00|518|516.3|517.5|516.3|518|516.5|517.5|516.3|16
1613771700000|2021-02-19 21:55:00|517.8|516.5|518.3|516|518.5|516.8|517.5|516|52
1613959200000|2021-02-22 02:00:00|524.5|522.8|524.5|523.3|524.5|523.3|524.3|522.8|0
1613959500000|2021-02-22 02:05:00||523||523.3||523.3||523|9
1613959800000|2021-02-22 02:10:00|524.8|523.5|525|523.5|525|523.5|524.8|523.5|40
1613960100000|2021-02-22 02:15:00|525.3|523.8|525|523.8|525.3|524|525|523.8|37
1613960400000|2021-02-22 02:20:00||523.5||523.8||523.8||523.5|4
1613960700000|2021-02-22 02:25:00|524.8|523.5|524.8|523.5|525|523.8|524.8|523.5|5
1613961000000|2021-02-22 02:30:00|525|523.8|524.5|523.3|525|523.8|524.5|523.3|10
1613961300000|2021-02-22 02:35:00|524.8|523.5|524.8|523.5|524.8|523.5|524.5|523.3|3
1613961600000|2021-02-22 02:40:00|524.5|523.3|524|522.8|524.8|523.5|524|522.8|11
1613961900000|2021-02-22 02:45:00|523.8|522.5|523.3|522|524|522.5|523.3|521.8|16
1613962200000|2021-02-22 02:50:00|523.5|522.3|523.8|522.3|523.8|522.5|523.3|522|9
1613962500000|2021-02-22 02:55:00|523.5|522.5|524.5|523.3|524.5|523.3|523.5|522.3|38
1613962800000|2021-02-22 03:00:00|524.3|523|524.5|523|524.5|523.3|524.3|522.8|44
1613963100000|2021-02-22 03:05:00|524.3|522.8|524.3|523|524.5|523|523.8|522.5|26
1613963400000|2021-02-22 03:10:00|524|522.8|524.3|522.8|524.3|523|524|522.5|0
1613963700000|2021-02-22 03:15:00|524|523|524.3|523|524.8|523.5|524|522.8|32
1613964000000|2021-02-22 03:20:00|524|522.8|524.3|523|524.3|523|524|522.8|25
1613964300000|2021-02-22 03:25:00|524.5|523.3|524.5|523|524.5|523.3|524.3|523|10
1613964600000|2021-02-22 03:30:00|524.3|522.8|524.3|523|524.3|523|524|522.8|3
1613964900000|2021-02-22 03:35:00|524.5|523.3|524.5|523.3|524.8|523.5|524.3|523|3
1613965200000|2021-02-22 03:40:00|524.3|523|524.8|523.5|524.8|523.5|524.3|523|4
1613965500000|2021-02-22 03:45:00|524.5|523.3|524.5|523.3|524.8|523.3|524.5|523.3|1
1613965800000|2021-02-22 03:50:00|524.3|523|524.5|523|524.5|523.3|524.3|523|2
1613966100000|2021-02-22 03:55:00|524.3|523.3|524.3|523|524.5|523.3|524.3|522.8|3
1613966400000|2021-02-22 04:00:00||522.8||523||523||522.8|10
1613966700000|2021-02-22 04:05:00|524.5|523.3|524.5|523.3|524.5|523.3|524.5|523|9
1613967000000|2021-02-22 04:10:00|524.8|523.5|524.8|523.3|524.8|523.5|524.5|523.3|40
1613967300000|2021-02-22 04:15:00|524.5|523.5|525|523.8|525|523.8|524.5|523.3|20
1613967600000|2021-02-22 04:20:00|524.8|523.5|524.8|523.5|525|523.8|524.8|523.5|1
1613967900000|2021-02-22 04:25:00|525|523.8|525|523.8|525|523.8|525|523.5|1
1613968200000|2021-02-22 04:30:00|525.3|524|525.3|523.8|525.3|524|525|523.8|2
1613968500000|2021-02-22 04:35:00|525||525||525.3||525||0
1613968800000|2021-02-22 04:40:00|525.3||525||525.3||525||4
1613969100000|2021-02-22 04:45:00|525.3|524|525.3|524|525.3|524|525.3|523.8|1
1613969400000|2021-02-22 04:50:00||523.8||523.8||524||523.8|2
1613969700000|2021-02-22 04:55:00|525|524|525.3|524|525.3|524|525|523.8|2
1613970000000|2021-02-22 05:00:00|525|523.8|525|523.5|525|524|525|523.5|2
1613970300000|2021-02-22 05:05:00|524.8|523.8|524.8|523.5|525|523.8|524.5|523.3|7
1613970600000|2021-02-22 05:10:00|525|523.8|524.8|523.5|525|523.8|524.8|523.5|1
1613970900000|2021-02-22 05:15:00||523.3||523.5||523.5||523.3|2
1613971200000|2021-02-22 05:20:00|525|523.8|525.5|524.3|525.5|524.3|524.8|523.5|8
1613971500000|2021-02-22 05:25:00|525.3|524|525.8|524.5|525.8|524.5|525.3|524|113
1613971800000|2021-02-22 05:30:00|526|524.8|526|524.8|526|524.8|525.8|524.5|4
1613972100000|2021-02-22 05:35:00|525.8|524.5|526|524.8|526|524.8|525.8|524.5|7
1613972400000|2021-02-22 05:40:00|525.8|524.5|525.8|524.5|526|524.8|525.8|524.5|0
1613972700000|2021-02-22 05:45:00|526|524.3|525.5|524.3|526|524.5|525.5|524.3|0
1613973000000|2021-02-22 05:50:00|525.3|524|525.8|524.5|525.8|524.5|525.3|524|22
1613973300000|2021-02-22 05:55:00|526|524.8|526|524.8|526|524.8|525.8|524.5|4
1613973600000|2021-02-22 06:00:00|526.3|525|527|525.8|527.3|525.8|525.5|524.3|184
1613973900000|2021-02-22 06:05:00|526.8|525.5|526.5|525.3|526.8|525.5|526.5|525.3|51
1613974200000|2021-02-22 06:10:00|526.8|525.5|527|525.5|527|525.8|526.5|525.3|115
1613974500000|2021-02-22 06:15:00|526.8|525.3|526|524.8|526.8|525.5|525.8|524.5|27
1613974800000|2021-02-22 06:20:00|525.8|524.5|525.5|524.3|526|524.5|525.5|524|12
1613975100000|2021-02-22 06:25:00|525.8|524.5|525.8|524.3|525.8|524.5|525.5|524|21
1613975400000|2021-02-22 06:30:00|525.5|524.5|525|523.8|525.8|524.5|525|523.5|1
1613975700000|2021-02-22 06:35:00|525.3|523.5|524.8|523.5|525.3|523.8|524.8|523.5|15
1613976000000|2021-02-22 06:40:00|525|523.8|525.3|524|525.5|524.3|524.8|523.8|10
1613976300000|2021-02-22 06:45:00|525.5|524.3|525.5|524.3|525.5|524.3|525|523.8|31
1613976600000|2021-02-22 06:50:00|525.3|524|525.5|524.3|525.5|524.3|525.3|524|3
1613976900000|2021-02-22 06:55:00|525.3|524|525.3|524|525.5|524|525|523.8|1
1613977200000|2021-02-22 07:00:00|525|523.8|524.5|523.3|525|523.8|524.5|523.3|31
1613977500000|2021-02-22 07:05:00|524.3|523|524|522.5|524.3|523|523.5|522|123
1613977800000|2021-02-22 07:10:00|523.8|522.8|523.8|522.5|524.3|523|523.5|522.3|2995
1613978100000|2021-02-22 07:15:00|523.5|522.3|523|521.8|523.5|522.5|523|521.5|230
1613978400000|2021-02-22 07:20:00|522.8|521.5|523|521.8|523|521.8|522.5|521.3|149
1613978700000|2021-02-22 07:25:00|522.8|521.5|522.3|521|523|521.5|522|520.8|330
1613979000000|2021-02-22 07:30:00|522|520.8|521.5|520.3|522.3|521|521.3|520|1358
1613979300000|2021-02-22 07:35:00|521.3|520|521.3|520|521.5|520.3|521|519.8|237
1613979600000|2021-02-22 07:40:00|521|519.8|521.3|520|521.3|520|520.5|519.3|181
1613979900000|2021-02-22 07:45:00|521|519.8|521|519.8|521.3|520|520.5|519.3|80
1613980200000|2021-02-22 07:50:00|520.8|519.5|520.5|519.3|521|519.8|520.5|519.3|145
1613980500000|2021-02-22 07:55:00|520.3|519|520.8|519.5|520.8|519.5|520.3|519|2057
1613980800000|2021-02-22 08:00:00|521|519.8|520.5|519.3|521|519.8|519.8|518.5|874
1613981100000|2021-02-22 08:05:00|520.3|519|521|519.8|521|519.8|520.3|519|1308
1613981400000|2021-02-22 08:10:00|520.8|519.5|520|518.8|520.8|519.5|519.8|518.5|207
1613981700000|2021-02-22 08:15:00|519.8|518.5|519.8|518.5|520.8|519.3|519.8|518.5|428
1613982000000|2021-02-22 08:20:00|520|518.8|519.8|518.5|520|518.8|519.5|518.3|356
1613982300000|2021-02-22 08:25:00|519.5|518.3|520|518.8|520|518.8|519.5|518|1549
1613982600000|2021-02-22 08:30:00|519.8|518.5|520.5|519.3|520.5|519.3|519.8|518.3|1564
1613982900000|2021-02-22 08:35:00|520.3|519|520.8|519.5|521.5|520.3|520.3|519|528
1613983200000|2021-02-22 08:40:00|520.5|519.3|519.8|518.5|520.5|519.5|519.5|518|228
1613983500000|2021-02-22 08:45:00|519.5|518.3|519|517.8|519.5|518.3|519|517.8|552
1613983800000|2021-02-22 08:50:00|518.8|517.5|518.3|517|519|517.8|518.3|517|333
1613984100000|2021-02-22 08:55:00|518.5|517.3|519.3|518|519.8|518.5|518.3|517|345
1613984400000|2021-02-22 09:00:00|519|517.8|520|518.8|520|518.8|518.5|517.3|272
1613984700000|2021-02-22 09:05:00|519.8|518.5|520.3|519|520.5|519|519.8|518.5|258
1613985000000|2021-02-22 09:10:00|520|518.8|520.8|519.3|521|519.8|520|518.5|68
1613985300000|2021-02-22 09:15:00|520.5|519.5|521.3|520|521.3|520|520.3|519|431
1613985600000|2021-02-22 09:20:00|521|519.8|521|519.8|521.3|520|520.8|519.5|111
1613985900000|2021-02-22 09:25:00|520.8|519.5|520.8|519.5|522|520.8|520.8|519.5|1725
1613986200000|2021-02-22 09:30:00|520.5|519.3|520.3|518.8|521|519.8|519.5|518.3|232
1613986500000|2021-02-22 09:35:00|520|519|520.3|518.8|520.3|519|519.5|518.3|224
1613986800000|2021-02-22 09:40:00|520|518.5|519|517.8|520.3|518.5|518.8|517.5|219
1613987100000|2021-02-22 09:45:00|518.8|517.5|518.8|517.5|519.3|518|518.8|517.5|284
1613987400000|2021-02-22 09:50:00|518.5|517.3|518.3|517|518.8|517.5|518.3|517|240
1613987700000|2021-02-22 09:55:00|518.5|517.3|519|517.8|519|517.8|518.3|517|226
1613988000000|2021-02-22 10:00:00|518.8|517.5|519.5|518.3|519.8|518.5|518.8|517.5|991
1613988300000|2021-02-22 10:05:00|519.3|518|519.3|517.8|519.5|518.3|519|517.8|189
1613988600000|2021-02-22 10:10:00|519|518|520|518.5|520|518.5|518.8|517.5|391
1613988900000|2021-02-22 10:15:00|519.8|518.8|520|518.8|520.3|519|519.8|518.5|732
1613989200000|2021-02-22 10:20:00|520.3|519|520.5|519.3|520.5|519.3|520|518.8|313
1613989500000|2021-02-22 10:25:00|520.8|519|520.8|519.5|520.8|519.5|520.5|519|209
1613989800000|2021-02-22 10:30:00|520.5|519.3|520.3|519|520.8|519.5|520.3|519|53
1613990100000|2021-02-22 10:35:00|520.5|519.3|520|518.8|520.5|519.3|520|518.5|43
1613990400000|2021-02-22 10:40:00|520.3|519|520|518.5|520.3|519|519.8|518.5|89
1613990700000|2021-02-22 10:45:00|519.8|518.8|519.3|518|520.3|519|519|517.8|177
1613991000000|2021-02-22 10:50:00|519.5|517.8|518.8|517.5|519.5|518|518.8|517.5|229
1613991300000|2021-02-22 10:55:00|518.5|517.3|518.8|517.5|519.3|517.8|518.5|517.3|251
1613991600000|2021-02-22 11:00:00|518.5|517.3|519.3|518|519.3|518|518.5|517.3|155
1613991900000|2021-02-22 11:05:00|519.5|517.8|519.8|518.3|519.8|518.5|519.3|517.8|350
1613992200000|2021-02-22 11:10:00|519.5|518.5|520.8|519.5|520.8|519.5|519.5|518.3|225
1613992500000|2021-02-22 11:15:00|520.5|519.3|521.5|520.3|521.5|520.3|520.5|519.3|278
1613992800000|2021-02-22 11:20:00|521.3|520|521|519.8|521.3|520|521|519.8|227
1613993100000|2021-02-22 11:25:00|521.3|520|521|519.8|521.3|520|521|519.8|528
1613993400000|2021-02-22 11:30:00|520.8|519.5|520.5|519.3|520.8|519.5|520.5|519.3|146
1613993700000|2021-02-22 11:35:00|520.3|519|520.3|519|520.5|519.3|520.3|519|45
1613994000000|2021-02-22 11:40:00|520.5|519.3|520.8|519.5|520.8|519.5|520.3|519|336
1613994300000|2021-02-22 11:45:00|521|519.8|520.8|519.3|521.3|520|520.5|519.3|88
1613994600000|2021-02-22 11:50:00|521|519.5|520.5|519.3|521|519.8|520.3|519|28
1613994900000|2021-02-22 11:55:00|520.3|519|520.5|519.3|520.5|519.3|520.3|519|39
1613995200000|2021-02-22 12:00:00|520.8|519|521|519.8|521.5|520|520.5|519|86
1613995500000|2021-02-22 12:05:00|521.3|520|521.3|520|521.3|520|521|519.8|87
1613995800000|2021-02-22 12:10:00|521|519.8|521.3|520|521.3|520|521|519.8|66
1613996100000|2021-02-22 12:15:00|521.5|519.8|521.8|520.5|522|520.8|521.3|519.8|213
1613996400000|2021-02-22 12:20:00|522|520.8|521.3|520|522|520.8|521.3|520|15
1613996700000|2021-02-22 12:25:00|521.5|520.3|521.3|520|521.5|520.3|521.3|520|34
1613997000000|2021-02-22 12:30:00|521|519.8|521.3|520|521.3|520|521|519.8|32
1613997300000|2021-02-22 12:35:00|521|519.8|520.8|519.5|521.3|520|520.8|519.5|137
1613997600000|2021-02-22 12:40:00|521|519.3|520.3|519|521|519.3|520.3|519|597
1613997900000|2021-02-22 12:45:00|520.5|519.3|520.5|519.3|520.8|519.3|520.3|519.3|15
1613998200000|2021-02-22 12:50:00|520.3|519|520.8|519.5|520.8|519.5|520.3|519|168
1613998500000|2021-02-22 12:55:00|520.5|519.3|520.5|519.3|521|519.5|520.5|519.3|37
1613998800000|2021-02-22 13:00:00|520.8|519.5|521.8|520.5|521.8|520.5|520.8|519.3|90
1613999100000|2021-02-22 13:05:00|522|520.8|521|519.8|522|520.8|521|519.8|62
1613999400000|2021-02-22 13:10:00|520.8|519.5|520.5|519.3|521.3|520|520.5|519.3|359
1613999700000|2021-02-22 13:15:00|520.8|519.5|521|519.8|521|519.8|520.5|519.3|153
1614000000000|2021-02-22 13:20:00|520.8|519.5|520.8|519.5|521.3|520|520.5|519.3|319
1614000300000|2021-02-22 13:25:00|520.5|519.3|520|518.8|520.8|519.5|520|518.5|159
1614000600000|2021-02-22 13:30:00|519.8|518.5|520.5|519.3|520.8|519.5|519.8|518.5|589
1614000900000|2021-02-22 13:35:00|520.8|519.5|521.3|520|521.3|520|520.5|519.3|165
1614001200000|2021-02-22 13:40:00|521.5|520.3|522|520.8|522|520.8|521.3|520|311
1614001500000|2021-02-22 13:45:00|521.8|520.5|521.8|520.5|522|520.8|521.5|520.3|181
1614001800000|2021-02-22 13:50:00|522|520.8|523.3|522|523.3|522|521.8|520.5|444
1614002100000|2021-02-22 13:55:00|523.5|522.3|523.3|522|523.8|522.5|523|521.8|339
1614002400000|2021-02-22 14:00:00|523.5|522.3|523.5|522.3|523.8|522.5|522.8|521.5|433
1614002700000|2021-02-22 14:05:00|523.8|522.5|524.5|523.3|524.8|523.5|523.8|522.5|802
1614003000000|2021-02-22 14:10:00|524.8|523.5|524.5|523.3|524.8|523.5|523.8|522.5|731
1614003300000|2021-02-22 14:15:00|524.8|523.5|524|522.8|525|523.8|524|522.8|384
1614003600000|2021-02-22 14:20:00|524.3|522.5|524.5|523.3|524.8|523.3|524|522.5|456
1614003900000|2021-02-22 14:25:00|524.3|523|523.8|522.5|524.3|523|523.8|522.5|228
1614004200000|2021-02-22 14:30:00|524|522.8|525|523.8|525.3|524|523.8|522.5|280
1614004500000|2021-02-22 14:35:00|525.3|524|526.5|525.3|526.5|525.3|525.3|524|1426
1614004800000|2021-02-22 14:40:00|526.3|525|526|524.8|526.5|525.3|525.8|524.5|258
1614005100000|2021-02-22 14:45:00|526.3|525|527|525.8|527.3|525.8|525.8|524.5|356
1614005400000|2021-02-22 14:50:00|526.8|525.5|527.3|526|527.5|526.3|526|524.8|288
1614005700000|2021-02-22 14:55:00|527.5|526.3|526.5|525.3|527.5|526.3|526|524.8|546
1614006000000|2021-02-22 15:00:00|526.8|525.5|527.5|526.3|527.5|526.3|526.5|525.3|401
1614006300000|2021-02-22 15:05:00|527.3|526|528|526.8|528.5|527.3|527.3|526|711
1614006600000|2021-02-22 15:10:00|528.3|527|528.5|527.3|528.8|527.5|527.8|526.5|640
1614006900000|2021-02-22 15:15:00|528.8|527.5|528|526.8|528.8|527.5|527.8|526.5|489
1614007200000|2021-02-22 15:20:00|528.3|527|528|526.8|529|527.5|527.8|526.5|458
1614007500000|2021-02-22 15:25:00|528.3|527|528.5|527.3|528.5|527.3|528|526.8|1209
1614007800000|2021-02-22 15:30:00|528.3|527|527.8|526.5|528.3|527.3|527.3|526|448
1614008100000|2021-02-22 15:35:00|528|526.8|527.3|526|528|526.8|527|525.8|359
1614008400000|2021-02-22 15:40:00|527.5|526.3|527.5|526.3|527.5|526.3|527|525.8|269
1614008700000|2021-02-22 15:45:00|527.3|526|525.8|524.5|527.3|526|525.8|524.5|5478
1614009000000|2021-02-22 15:50:00|526|524.8|526.3|525|526.5|525.3|525.8|524.5|1320
1614009300000|2021-02-22 15:55:00|526|524.8|526.8|525.5|527|525.8|526|524.8|2238
1614009600000|2021-02-22 16:00:00|527|525.8|526|524.8|527.3|526|526|524.8|1587
1614009900000|2021-02-22 16:05:00|526.3|525|525.8|524.5|526.8|525.5|525.8|524.5|243
1614010200000|2021-02-22 16:10:00|525.5|524.3|527|525.8|527|525.8|525.5|524|552
1614010500000|2021-02-22 16:15:00|527.3|526|527.5|526.3|527.5|526.3|527.3|526|201
1614010800000|2021-02-22 16:20:00|527.3|526|527.5|526.3|527.5|526.3|527|525.8|480
1614011100000|2021-02-22 16:25:00|527|526|526.3|525|527|526|526.3|525|2780
1614011400000|2021-02-22 16:30:00|526|524.8|525.5|524.3|526|524.8|525.5|524.3|2374
1614011700000|2021-02-22 16:35:00|525.8|524.5|526.3|525|526.5|525.3|525.8|524.5|207
1614012000000|2021-02-22 16:40:00|526.5|525.3|526.3|525|526.5|525.3|526|524.5|194
1614012300000|2021-02-22 16:45:00|526.5|525.3|526.5|525.3|526.5|525.3|526|524.8|140
1614012600000|2021-02-22 16:50:00|526.8|525.5|526.5|525.3|526.8|525.5|526.5|525.3|471
1614012900000|2021-02-22 16:55:00|526.8|525.5|528|526.8|528|526.8|526.5|525.3|604
1614013200000|2021-02-22 17:00:00|527.8|526.5|527.5|526.3|528|526.8|527.5|526.3|171
1614013500000|2021-02-22 17:05:00|527.3|526|527.3|526|527.5|526.3|527|525.8|182
1614013800000|2021-02-22 17:10:00|527|525.8|528|526.8|528|526.8|527|525.8|64
1614014100000|2021-02-22 17:15:00|527.8|526.5|527.5|526.3|528|526.8|527.5|526|256
1614014400000|2021-02-22 17:20:00|527.8|526.5|528|526.8|528|526.8|527.5|526.3|142
1614014700000|2021-02-22 17:25:00|528.3|527|528.5|527.3|528.5|527.3|528|526.8|137
1614015000000|2021-02-22 17:30:00|528.3|527|528.5|527.3|528.5|527.3|528.3|527|31
1614015300000|2021-02-22 17:35:00|528.8|527.5|529.3|527.8|529.5|528.3|528.5|527.3|119
1614015600000|2021-02-22 17:40:00|529|528|528|526.8|529.3|528|527.8|526.5|190
1614015900000|2021-02-22 17:45:00|528.3|527|528.5|527.3|528.8|527.5|528|526.8|25
1614016200000|2021-02-22 17:50:00|528.8|527.5|529|527.8|529|527.8|528.5|527.3|104
1614016500000|2021-02-22 17:55:00|528.8|527.5|529|527.8|529|527.8|528.8|527.5|93
1614016800000|2021-02-22 18:00:00|528.8|527.5|528.5|527.3|529|527.8|528.5|527.3|123
1614017100000|2021-02-22 18:05:00|528.8|527.5|528.3|527|528.8|527.5|528|526.8|98
1614017400000|2021-02-22 18:10:00|528|526.8|528.8|527.5|528.8|527.5|528|526.8|446
1614017700000|2021-02-22 18:15:00|529|527.8|528.5|527.3|529.5|528.3|528.5|527.3|125
1614018000000|2021-02-22 18:20:00|528.8|527|528.3|527|528.8|527.3|528.3|527|65
1614018300000|2021-02-22 18:25:00|528.5|527.3|529|527.8|529|527.8|528.3|527|82
1614018600000|2021-02-22 18:30:00|528.8|527.5|529|527.8|529.3|528|528.8|527.5|134
1614018900000|2021-02-22 18:35:00|529.3|527.5|529.5|528.3|529.5|528.3|529|527.5|46
1614019200000|2021-02-22 18:40:00|529.8|528.5|530|528.8|530.3|529|529.8|528.5|257
1614019500000|2021-02-22 18:45:00|530.3|529|530.3|529|530.5|529|529.8|528.5|189
1614019800000|2021-02-22 18:50:00|530.5|529.3|530.3|529|530.5|529.3|530.3|528.8|55
1614020100000|2021-02-22 18:55:00|530|528.8|530.8|529.5|531.3|530|530|528.8|292
1614020400000|2021-02-22 19:00:00|531|529.8|529.8|528.5|531|529.8|529.5|528.3|157
1614020700000|2021-02-22 19:05:00|529.5|528.3|529.8|528.5|530.3|529|529.5|528.3|137
1614021000000|2021-02-22 19:10:00|530|528.8|530.5|529.3|530.5|529.3|529.5|528.3|324
1614021300000|2021-02-22 19:15:00|530.3|529|530|528.8|530.5|529.3|530|528.8|82
1614021600000|2021-02-22 19:20:00|530.3|529|532|530.5|532|530.5|530|528.8|173
1614021900000|2021-02-22 19:25:00|531.8|530.8|531.8|530.5|532.5|531.3|531|529.5|298
1614022200000|2021-02-22 19:30:00|531.5|530.3|531.5|530.3|531.8|530.5|531|529.8|125
1614022500000|2021-02-22 19:35:00|531.3|530|531.8|530.5|532|530.8|531.3|530|13
1614022800000|2021-02-22 19:40:00|531.5|530.3|531.8|530.3|531.8|530.5|531.5|530.3|34
1614023100000|2021-02-22 19:45:00|531.5|530.5|531.3|530|531.8|530.5|531.3|530|32
1614023400000|2021-02-22 19:50:00|531.5|530.3|531.5|530.3|531.5|530.3|531.3|530|10
1614023700000|2021-02-22 19:55:00|531.3|530|531.3|530|531.5|530.3|531|529.8|1912
1614024000000|2021-02-22 20:00:00|531.5|530.3|531.3|530|531.5|530.3|531.3|530|61
1614024300000|2021-02-22 20:05:00||529.8||530||530||529.8|101
1614024600000|2021-02-22 20:10:00|531|529.8|531|529.8|531.3|530|530.8|529.5|66
1614024900000|2021-02-22 20:15:00|531.3|530|531.3|530|531.5|530.3|531|530|1
1614025200000|2021-02-22 20:20:00|531|529.8|531.3|530|531.3|530|531|529.8|7
1614025500000|2021-02-22 20:25:00|531|529.8|531|529.8|531.3|530|531|529.8|182
1614025800000|2021-02-22 20:30:00|531.3|530|531|529.8|531.3|530|531|529.8|101
1614026100000|2021-02-22 20:35:00|530.8|529.5|531|529.8|531|529.8|530.8|529.5|99
1614026400000|2021-02-22 20:40:00|530.8|529.5|531.8|530.3|531.8|530.5|530.8|529.5|93
1614026700000|2021-02-22 20:45:00|531.5|530|531.3|530|531.5|530.3|531.3|530|7
1614027000000|2021-02-22 20:50:00|531.5|530.3|531.5|530.3|531.5|530.3|531|529.8|16
1614027300000|2021-02-22 20:55:00|531.3|530|531.8|530.5|531.8|530.5|531.3|530|51
1614027600000|2021-02-22 21:00:00|532|530.8|532|530.5|532.3|531|531.8|530.5|48
1614027900000|2021-02-22 21:05:00|531.8|530.8|531.8|530.5|532|530.8|531.8|530.3|2
1614028200000|2021-02-22 21:10:00|532|530.8|532|530.8|532|530.8|531.8|530.5|0
1614028500000|2021-02-22 21:15:00|532.3|531|532.3|531|532.3|531|532.3|530.8|1
1614028800000|2021-02-22 21:20:00||530.8||531||531||530.8|20
1614029400000|2021-02-22 21:30:00|532.5|531.3|532.5|531|532.5|531.3|532.3|531|23
1614029700000|2021-02-22 21:35:00|532.3|531.3|532.3|531|532.5|531.3|532|530.8|5
1614030000000|2021-02-22 21:40:00|532|530.8|532.3|531|532.3|531|532|530.8|12
1614030300000|2021-02-22 21:45:00|532.5|531.3|535.8|534.5|536.8|535.3|532.3|531|253
1614030600000|2021-02-22 21:50:00|536|534.8|535.8|534.5|537.3|536|535|533.8|68
1614030900000|2021-02-22 21:55:00|535.5|534.3|537|535.5|537|535.8|535.5|534.3|23
1614031200000|2021-02-22 22:00:00|537.3|535|536.3|534.5|537.3|535.8|536|534.5|39
1614031500000|2021-02-22 22:05:00|537|533.8|536|533.8|537|534|536|533.8|1
1614031800000|2021-02-22 22:10:00||533.5||533.5||533.5||533.5|0
1614032100000|2021-02-22 22:15:00||534||534||534||534|0
1614032700000|2021-02-22 22:25:00|537|533.5|537|534.3|537.3|534.8|537|533.5|0
1614033000000|2021-02-22 22:30:00|536.8|534|537|534|537|534|536.8|534|1
1614033300000|2021-02-22 22:35:00|536.8|534.3|536.8|534.3|536.8|534.3|536.8|534|0
1614033600000|2021-02-22 22:40:00||534||534.5||534.5||534|0
1614034500000|2021-02-22 22:55:00|536.5||536.5||536.5||536.5||0
1614045600000|2021-02-23 02:00:00|539|537.5|539.3|538|539.8|538.5|539|537.5|83
1614045900000|2021-02-23 02:05:00|539|537.8|539.5|538.3|539.5|538.3|538.8|537.3|37
1614046200000|2021-02-23 02:10:00|539.3|538|539.8|538.3|539.8|538.3|539.3|538|19
1614046500000|2021-02-23 02:15:00|539.5|538.5|539.3|538|539.5|538.5|539.3|538|39
1614046800000|2021-02-23 02:20:00|539.5|538.3|539.5|538.3|539.8|538.5|539.3|538|19
1614047100000|2021-02-23 02:25:00|539.8|538|539.8|538.5|539.8|538.5|539.8|538|180
1614047400000|2021-02-23 02:30:00|540|538.8|540.3|538.8|540.3|538.8|539.8|538.5|4
1614047700000|2021-02-23 02:35:00|540|538.5|540.8|539.5|541|539.8|540|538.5|56
1614048000000|2021-02-23 02:40:00|541|539.8|541|539.8|541.3|540|540.8|539.5|12
1614048300000|2021-02-23 02:45:00|541.3|540|541.5|540.3|542|540.8|541.3|539.8|65
1614048600000|2021-02-23 02:50:00|541.8|540.5|542.3|541|542.5|541.3|541.5|540|119
1614048900000|2021-02-23 02:55:00|542.5|541.3|542|540.8|543|541.8|542|540.5|108
1614049200000|2021-02-23 03:00:00|541.8|540.5|541|539.8|542|540.8|541|539.8|5
1614049500000|2021-02-23 03:05:00|541.3|539.5|540.3|539|541.3|540|540.3|539|6
1614049800000|2021-02-23 03:10:00|540.8|539.3|540.5|539|540.8|539.5|540.3|539|147
1614050100000|2021-02-23 03:15:00|540.3|538.8|538.8|537.5|540.3|539|538.8|537.5|30
1614050400000|2021-02-23 03:20:00|538.5|537.3|538.5|537.3|539|537.8|538|536.8|33
1614050700000|2021-02-23 03:25:00|538.8|537.5|539|537.8|539|537.8|538.5|537.5|12
1614051000000|2021-02-23 03:30:00|538.8|537.5|538.5|537.3|538.8|537.8|538.5|537|12
1614051300000|2021-02-23 03:35:00|538.8|537.5|539|537.8|539|537.8|538.8|537.3|24
1614051600000|2021-02-23 03:40:00|539.3|537.5|538.8|537.5|539.3|537.8|538.8|537.3|7
1614051900000|2021-02-23 03:45:00|539|537.8|539.3|538|539.3|538|539|537.8|1
1614052200000|2021-02-23 03:50:00|539|537.8|539|537.8|539|537.8|539|537.8|0
1614052500000|2021-02-23 03:55:00|538.8|537.5|539.3|538|539.3|538|538.8|537.5|3
1614052800000|2021-02-23 04:00:00||537.8||537.8||538||537.8|9
1614053100000|2021-02-23 04:05:00|539|538|539|537.8|539|538|539|537.5|0
1614053400000|2021-02-23 04:10:00|538.8|537.5|539.5|538.3|539.5|538.3|538.8|537.5|17
1614053700000|2021-02-23 04:15:00|539.3|538|539.3|538|539.5|538.3|539.3|538|8
1614054000000|2021-02-23 04:20:00|539.5|538.3|539.3|538|539.5|538.3|539.3|538|14
1614054300000|2021-02-23 04:25:00|539|537.8|539.3|538|539.3|538|539|537.8|15
1614054600000|2021-02-23 04:30:00|539.5|538.3|539.5|538|539.5|538.3|539.3|538|2
1614054900000|2021-02-23 04:35:00|539.8|538.3|539.8|538.5|539.8|538.5|539.8|538.3|10
1614055200000|2021-02-23 04:40:00|539.5|538.3|539.5|538.3|539.5|538.5|539.5|538.3|2
1614055500000|2021-02-23 04:45:00|539.8|538.5|539.8|538.3|539.8|538.5|539.5|538.3|5
1614055800000|2021-02-23 04:50:00||538.5||538.5||538.5||538.5|2
1614056100000|2021-02-23 04:55:00|540|538.3|540|538.8|540.3|539|539.8|538.3|6
1614056400000|2021-02-23 05:00:00|540.3|539|540|538.8|540.3|539|540|538.8|3
1614056700000|2021-02-23 05:05:00|540.3|539|540.3|539|540.5|539.3|540.3|539|1
1614057000000|2021-02-23 05:10:00|540|538.8|540|538.8|540.3|539|540|538.8|3
1614057300000|2021-02-23 05:15:00|540.3|539|540.3|538.8|540.3|539|540|538.8|0
1614057600000|2021-02-23 05:20:00|540|539|540.3|538.8|540.3|539|540|538.8|1
1614057900000|2021-02-23 05:25:00|540|539|540|538.8|540|539|540|538.8|6
1614058200000|2021-02-23 05:30:00|539.8|538.5|540.5|539|540.5|539|539.8|538.5|26
1614058500000|2021-02-23 05:35:00|540.3|539.3|540.5|539.3|540.5|539.3|540.3|539|31
1614058800000|2021-02-23 05:40:00|540.3|539|540|538.5|540.3|539.3|539.8|538.3|132
1614059100000|2021-02-23 05:45:00|539.8|538.3|540|538.8|540|538.8|539.5|538.3|5
1614059400000|2021-02-23 05:50:00|539.8|538.5|540|538.8|540.3|539|539.8|538.5|131
1614059700000|2021-02-23 05:55:00|540.3|539|540.3|538.8|540.3|539|540|538.8|5
1614060000000|2021-02-23 06:00:00|540|539|540|538.8|540.3|539|540|538.5|7
1614060300000|2021-02-23 06:05:00|540.3|538.5|540|538.8|540.3|538.8|539.8|538.5|2
1614060600000|2021-02-23 06:10:00|540.3|539|540|538.8|540.5|539.3|540|538.8|126
1614060900000|2021-02-23 06:15:00|540.3|538.5|540|538.8|540.3|538.8|539.5|538.3|16
1614061200000|2021-02-23 06:20:00|540.3|538.5|539.8|538.5|540.3|538.8|539.8|538.5|11
1614061500000|2021-02-23 06:25:00|540|538.8|539.5|538.3|540|538.8|539.3|538|44
1614061800000|2021-02-23 06:30:00|539.8|538.5|539.8|538.5|539.8|538.5|539.5|538.5|154
1614062100000|2021-02-23 06:35:00|540|538.8|539.3|538|540|538.8|539.3|538|16
1614062400000|2021-02-23 06:40:00|539|537.8|538.5|537.3|539|537.8|538.5|537.3|41
1614062700000|2021-02-23 06:45:00|538.8|537.5|538.5|537.3|539|537.8|538.5|537|197
1614063000000|2021-02-23 06:50:00|538.8|537|539|537.8|539|537.8|538.8|537|235
1614063300000|2021-02-23 06:55:00|538.8|537.5|539|537.8|539.3|537.8|538.8|537.5|52
1614063600000|2021-02-23 07:00:00|538.8|537.5|538.3|536.8|539|537.8|537.8|536.3|308
1614063900000|2021-02-23 07:05:00|538|536.5|537.3|536|538|536.5|537|535.8|78
1614064200000|2021-02-23 07:10:00|537|535.8|537.8|536.3|537.8|536.5|537|535.8|19
1614064500000|2021-02-23 07:15:00|537.5|536.5|537.3|536|537.8|536.5|537.3|536|19
1614064800000|2021-02-23 07:20:00|537.5|536.3|537|535.5|537.8|536.5|536.8|535.5|345
1614065100000|2021-02-23 07:25:00|536.8|535.3|537|535.8|537.3|536|536.3|535|430
1614065400000|2021-02-23 07:30:00|537.3|536|538|536.8|538.3|537|537|536|178
1614065700000|2021-02-23 07:35:00|538.3|537|538.3|537|538.8|537.5|538.3|537|19
1614066000000|2021-02-23 07:40:00|538|536.8|538.5|537.3|538.5|537.3|537.8|536.5|48
1614066300000|2021-02-23 07:45:00|538.8|537.5|539|537.8|539.3|538|538.5|537.5|34
1614066600000|2021-02-23 07:50:00|538.8|537.5|539.3|538|539.5|538|538.8|537.5|226
1614066900000|2021-02-23 07:55:00|539|537.8|538.5|537|539.3|538|538.3|537|226
1614067200000|2021-02-23 08:00:00|538.3|537.3|537.5|536.3|538.5|537.3|537.5|536.3|74
1614067500000|2021-02-23 08:05:00|537.3|536|536.8|535.5|537.5|536.3|536.8|535.5|87
1614067800000|2021-02-23 08:10:00|537|535.8|537.8|536.3|537.8|536.5|536.5|535.3|581
1614068100000|2021-02-23 08:15:00|538|536.5|537.8|536.5|538|536.8|537.3|536|378
1614068400000|2021-02-23 08:20:00|538|536.8|538.3|537|538.5|537.3|537.5|536.3|441
1614068700000|2021-02-23 08:25:00|538.5|537.3|539.5|538.3|539.5|538.3|538|536.8|1260
1614069000000|2021-02-23 08:30:00|539.3|538|540|538.8|540.5|539.3|539.3|538|7663
1614069300000|2021-02-23 08:35:00|540.3|539|540|538.8|540.3|539|539.3|538|394
1614069600000|2021-02-23 08:40:00|540.3|539|541|539.8|541.5|540|540|538.8|726
1614069900000|2021-02-23 08:45:00|541.3|540|540.5|539.3|541.3|540|540.5|539|319
1614070200000|2021-02-23 08:50:00|540.8|539|540|538.8|540.8|539.3|540|538.8|161
1614070500000|2021-02-23 08:55:00|539.8|538.5|540.5|539.3|540.5|539.3|539.5|538.3|181
1614070800000|2021-02-23 09:00:00|540.3|539|539.3|537.8|540.5|539.3|539|537.8|678
1614071100000|2021-02-23 09:05:00|539|538|538|536.8|539.5|538.3|538|536.8|302
1614071400000|2021-02-23 09:10:00|538.3|537|536.8|535.5|538.3|537|536.8|535.5|416
1614071700000|2021-02-23 09:15:00|537|535.8|538.5|537.3|538.5|537.3|536.8|535.5|169
1614072000000|2021-02-23 09:20:00|538.8|537|537.8|536.5|538.8|537.5|537.8|536.5|246
1614072300000|2021-02-23 09:25:00|537.5|536.3|538.3|537|538.5|537.3|537.5|536.3|212
1614072600000|2021-02-23 09:30:00|538.5|537.3|537.8|536.5|538.8|537.5|537.5|536.3|1328
1614072900000|2021-02-23 09:35:00|538|536.3|538|536.8|538.5|537.3|537.8|536.3|1275
1614073200000|2021-02-23 09:40:00|537.8|536.5|538.3|537|538.5|537.3|537.5|536|179
1614073500000|2021-02-23 09:45:00|538|536.8|536.5|535.3|538|536.8|536.5|535.3|239
1614073800000|2021-02-23 09:50:00|536.8|535.5|536.8|535.5|537|535.8|536.3|535|195
1614074100000|2021-02-23 09:55:00|536.5|535.3|536.5|535.3|536.8|535.5|536.3|534.8|1086
1614074400000|2021-02-23 10:00:00|536.3|535|535.5|534.3|536.5|535.3|535.5|534.3|220
1614074700000|2021-02-23 10:05:00|535.8|534.5|536|534.8|536|534.8|535.5|534.3|603
1614075000000|2021-02-23 10:10:00|535.8|534.5|535.5|534.3|536.5|535.3|535.5|534.3|582
1614075300000|2021-02-23 10:15:00|535.8|534.5|536|534.5|536.3|535|534.8|533.5|209
1614075600000|2021-02-23 10:20:00|535.8|534.8|535.8|534.3|536.5|535.3|535.5|534.3|122
1614075900000|2021-02-23 10:25:00|535.5|534.5|535.3|534|535.8|534.5|535.3|534|286
1614076200000|2021-02-23 10:30:00|535.5|534.3|535.3|534|535.5|534.3|534.8|533.5|134
1614076500000|2021-02-23 10:35:00|535|533.8|535|533.8|535.5|534.3|534.8|533.3|65
1614076800000|2021-02-23 10:40:00|534.8|533.5|535.3|534|535.5|534.3|534.5|533.3|187
1614077100000|2021-02-23 10:45:00|535.5|534.3|536|534.8|536|534.8|535|533.8|171
1614077400000|2021-02-23 10:50:00|536.3|535|536.3|535|536.5|535.3|535.8|534.5|453
1614077700000|2021-02-23 10:55:00|536|534.8|535.8|534.5|536.3|535|535.5|534.3|497
1614078000000|2021-02-23 11:00:00|535.5|534.3|535.5|534.3|535.8|534.5|534.8|533.5|558
1614078300000|2021-02-23 11:05:00|535.8|534.5|535.5|534.3|536|534.8|535.3|534|88
1614078600000|2021-02-23 11:10:00|535.3|534|535.8|534.5|536|534.8|534.8|533.5|3101
1614078900000|2021-02-23 11:15:00|535.5|534.3|535.3|533.8|535.5|534.3|535|533.8|47
1614079200000|2021-02-23 11:20:00|535|534|535.3|534|535.5|534.3|535|533.8|139
1614079500000|2021-02-23 11:25:00|535|533.8|535.5|534.3|535.8|534.3|535|533.8|185
1614079800000|2021-02-23 11:30:00|535.3|534|535.3|534|535.5|534.3|535|533.8|92
1614080100000|2021-02-23 11:35:00|535|533.8|535.5|534.3|535.5|534.3|535|533.8|77
1614080400000|2021-02-23 11:40:00|535.8|534.5|536|534.8|536.3|535|535.8|534.5|423
1614080700000|2021-02-23 11:45:00|535.8|534.5|534.8|533.5|536|534.5|534.8|533.5|56
1614081000000|2021-02-23 11:50:00|535|533.8|535|533.8|535.3|533.8|534.8|533.5|72
1614081300000|2021-02-23 11:55:00|534.8|533.5|535|533.8|535.5|534.3|534.5|533.3|117
1614081600000|2021-02-23 12:00:00|535.3|534|535.3|534|535.5|534.3|535|533.8|148
1614081900000|2021-02-23 12:05:00|535.5|534.3|534.8|533.5|535.5|534.3|534.3|533|105
1614082200000|2021-02-23 12:10:00|535|533.8|534.5|533.3|535|533.8|534.3|533|57
1614082500000|2021-02-23 12:15:00|534.3|533|534.8|533.5|535.3|534|534.3|533|33
1614082800000|2021-02-23 12:20:00|534.5|533.3|534.5|533.3|534.8|533.5|534.3|533|97
1614083100000|2021-02-23 12:25:00|534.3|533|534.8|533.5|535|533.8|534.3|533|38
1614083400000|2021-02-23 12:30:00|535|533.8|535|533.8|535.5|534.3|535|533.5|211
1614083700000|2021-02-23 12:35:00|535.3|534|534.8|533.5|535.3|534|534.8|533.5|395
1614084000000|2021-02-23 12:40:00|535|533.8|535|533.8|535.3|534|535|533.8|2527
1614084300000|2021-02-23 12:45:00|534.8|533.5|534.5|533.3|535|533.8|534.3|533|1120
1614084600000|2021-02-23 12:50:00|534.3|533|535.8|534.5|535.8|534.5|534.3|533|307
1614084900000|2021-02-23 12:55:00|535.5|534.3|535.3|534|535.8|534.5|535|533.8|101
1614085200000|2021-02-23 13:00:00|535|533.8|534.8|533.5|535.5|534.3|534.8|533.5|280
1614085500000|2021-02-23 13:05:00|535|533.8|534.8|533.5|535|533.8|534.5|533.3|320
1614085800000|2021-02-23 13:10:00|534.5|533.3|534.3|533|534.8|533.5|534|532.5|182
1614086100000|2021-02-23 13:15:00|534|532.8|534.5|533.3|534.5|533.3|534|532.8|113
1614086400000|2021-02-23 13:20:00|534.3|533|534.5|533.3|534.8|533.5|534.3|533|128
1614086700000|2021-02-23 13:25:00|534.8|533.5|534.5|533.3|534.8|533.5|534.5|533.3|177
1614087000000|2021-02-23 13:30:00|534.3|533|535|533.8|535|533.8|534.3|533|184
1614087300000|2021-02-23 13:35:00|534.8|533.5|534.3|533|535|533.8|534|532.8|137
1614087600000|2021-02-23 13:40:00|534|532.8|534|532.8|534.3|533|534|532.5|234
1614087900000|2021-02-23 13:45:00|533.8|532.5|533.8|532.5|533.8|532.5|533.5|532.3|160
1614088200000|2021-02-23 13:50:00|533.5|532.3|533.3|531.8|533.8|532.5|532.8|531.5|336
1614088500000|2021-02-23 13:55:00|533|531.5|532.5|531.3|533|531.8|532.5|531.3|376
1614088800000|2021-02-23 14:00:00|532.8|531.5|531.5|530.3|532.8|531.5|531.3|530|658
1614089100000|2021-02-23 14:05:00|531.3|530|530.8|529.5|531.5|530.3|530.3|529|821
1614089400000|2021-02-23 14:10:00|531|529.8|531.8|530.3|531.8|530.3|530.8|529.5|295
1614089700000|2021-02-23 14:15:00|531.5|530.5|531.3|530|532|530.8|531|529.8|212
1614090000000|2021-02-23 14:20:00|531|529.8|531.3|529.8|531.5|530.3|531|529.8|205
1614090300000|2021-02-23 14:25:00|531|529.5|530.3|529|531|529.8|529.5|528.3|302
1614090600000|2021-02-23 14:30:00|530|528.8|528.5|527.3|530.5|529.3|528.5|527.3|433
1614090900000|2021-02-23 14:35:00|528.3|527|528.3|526.8|528.8|527.5|527.8|526.5|792
1614091200000|2021-02-23 14:40:00|528|526.5|527.3|526|528.5|527.3|527|525.5|409
1614091500000|2021-02-23 14:45:00|527|525.8|526|524.8|527.5|526.3|526|524.8|457
1614091800000|2021-02-23 14:50:00|526.3|525|529|527.8|529.3|528|526|524.8|533
1614092100000|2021-02-23 14:55:00|529.3|528|529.5|528.3|530.8|529.5|529.3|527.8|589
1614092400000|2021-02-23 15:00:00|529.8|528.5|532|530.8|532|530.8|529.3|527.8|651
1614092700000|2021-02-23 15:05:00|532.3|531|533|531.8|533.3|532|531.5|530.3|536
1614093000000|2021-02-23 15:10:00|532.8|531.5|532.8|531.5|533.3|532|532.5|531.3|314
1614093300000|2021-02-23 15:15:00|532.5|531.3|532.8|531.5|533|531.8|532.5|531|362
1614093600000|2021-02-23 15:20:00|532.5|531.3|534|532.8|534|532.8|532.5|531.3|380
1614093900000|2021-02-23 15:25:00|534.3|533|533.8|532.5|534.5|533.3|533.5|532.3|454
1614094200000|2021-02-23 15:30:00|534|532.8|532|530.5|534.3|533|531.8|530.5|345
1614094500000|2021-02-23 15:35:00|531.8|530.8|531.3|530|532|530.8|530.5|529.3|512
1614094800000|2021-02-23 15:40:00|531.5|530.3|532|530.8|532.3|531|530.8|529.5|473
1614095100000|2021-02-23 15:45:00|532.3|530.5|531.3|530|532.3|531|531.3|530|395
1614095400000|2021-02-23 15:50:00|531|529.8|530.5|529.3|531.3|530|530.5|529.3|1627
1614095700000|2021-02-23 15:55:00|530.3|529|530.3|529|531.3|530|530|528.8|581
1614096000000|2021-02-23 16:00:00|530.5|529.3|533.3|532|533.3|532|530.3|529|2684
1614096300000|2021-02-23 16:05:00|533|531.8|531.5|530.3|533.3|532|531|529.8|641
1614096600000|2021-02-23 16:10:00|531.8|530.5|531|529.8|532|530.8|530.8|529.5|147
1614096900000|2021-02-23 16:15:00|531.3|530|531|529.8|531.3|530|530.5|529.3|481
1614097200000|2021-02-23 16:20:00|530.8|529.5|532|530.8|532.5|531|530.8|529.5|215
1614097500000|2021-02-23 16:25:00|531.8|530.5|532.3|531|533|531.8|531.8|530.5|661
1614097800000|2021-02-23 16:30:00|532.5|531.3|533.8|532.5|534|532.8|532.3|531|487
1614098100000|2021-02-23 16:35:00|533.5|532.3|532.8|531.5|533.5|532.3|532.5|531.3|169
1614098400000|2021-02-23 16:40:00|533|531.8|532.5|531.3|533.3|532|532.3|531|135
1614098700000|2021-02-23 16:45:00|532.8|531.5|533|531.8|533|531.8|532.8|531.5|134
1614099000000|2021-02-23 16:50:00|532.8|531.5|533.8|532.5|533.8|532.5|532.5|531.3|448
1614099300000|2021-02-23 16:55:00|533.5|532.3|533.3|531.8|533.8|532.5|532.8|531.5|251
1614099600000|2021-02-23 17:00:00|533|532|532.5|531.3|533|532|532.3|531|97
1614099900000|2021-02-23 17:05:00|532.3|531|532.8|531.5|532.8|531.5|532.3|531|65
1614100200000|2021-02-23 17:10:00|532.5|531.3|532.8|531.5|533.8|532.3|532.5|531.3|492
1614100500000|2021-02-23 17:15:00|532.5|531.3|533.3|532|533.3|532|532.3|531|720
1614100800000|2021-02-23 17:20:00|533|531.8|532.8|531.5|533.3|532|532|530.8|310
1614101100000|2021-02-23 17:25:00|533|531.8|533.3|532|533.5|532.3|532.8|531.5|99
1614101400000|2021-02-23 17:30:00|533.5|532.3|534|532.8|534|532.8|533.3|532|116
1614101700000|2021-02-23 17:35:00|533.8|532.5|533.3|532|534|532.5|532.8|531.5|155
1614102000000|2021-02-23 17:40:00|533|531.8|532.3|531|533.3|532|532.3|531|176
1614102300000|2021-02-23 17:45:00|532|530.8|533|531.5|533|531.8|532|530.8|83
1614102600000|2021-02-23 17:50:00|532.8|531.3|533|531.8|533.5|532.3|532.5|531.3|61
1614102900000|2021-02-23 17:55:00|533.3|532|532.5|531.3|533.3|532|532.5|531.3|27
1614103200000|2021-02-23 18:00:00|532.8|531.5|533.5|532.3|533.8|532.5|532.5|531.3|28
1614103500000|2021-02-23 18:05:00|533.3|532|533|531.8|533.5|532.3|533|531.8|67
1614103800000|2021-02-23 18:10:00|533.3|532|533.8|532.5|534|532.8|533|531.8|150
1614104100000|2021-02-23 18:15:00|533.5|532.3|534|532.8|534.5|533.3|533.3|531.8|238
1614104400000|2021-02-23 18:20:00|533.8|532.5|534.8|533.5|534.8|533.5|533.8|532.5|98
1614104700000|2021-02-23 18:25:00|535|533.8|534.8|533.5|535|533.8|534.5|533.3|49
1614105000000|2021-02-23 18:30:00|534.5|533.3|534.5|533.3|535|533.8|534.3|533|85
1614105300000|2021-02-23 18:35:00|534.8|533.5|535.3|534|535.5|534.3|534.5|533.3|428
1614105600000|2021-02-23 18:40:00|535.5|534.3|535.3|534|535.5|534.3|535|533.8|44
1614105900000|2021-02-23 18:45:00|535.5|533.8|534.3|533|535.5|533.8|534.3|533|50
1614106200000|2021-02-23 18:50:00|534|532.8|533.8|532.5|534.5|533.3|533.8|532.5|117
1614106500000|2021-02-23 18:55:00|534|532.8|534.3|533|534.5|533.3|533.5|532.3|9
1614106800000|2021-02-23 19:00:00|534|532.8|534|532.8|534.5|533.3|534|532.8|41
1614107100000|2021-02-23 19:05:00|534.3|533|534|532.8|534.5|533|534|532.8|31
1614107400000|2021-02-23 19:10:00|533.8|532.5|533.8|532.5|534.3|533|533.8|532.5|16
1614107700000|2021-02-23 19:15:00|533.5|532.3|534.5|533|534.5|533.3|533.3|532|57
1614108000000|2021-02-23 19:20:00|534.3|532.8|534.3|533|534.5|533|533.8|532.5|15
1614108300000|2021-02-23 19:25:00|534|532.8|534|532.8|534.3|533|533.5|532.3|304
1614108600000|2021-02-23 19:30:00|533.8|532.5|533.8|532.5|534.8|533.5|533.5|532.3|105
1614108900000|2021-02-23 19:35:00|534|532.8|534.3|533|534.3|533|533.8|532.5|82
1614109200000|2021-02-23 19:40:00|534.5|533.3|534.8|533.5|534.8|533.5|534.3|533|21
1614109500000|2021-02-23 19:45:00|535|533.8|535|533.8|535|533.8|534.8|533.3|29
1614109800000|2021-02-23 19:50:00|534.8|533.5|535.5|534.3|535.5|534.3|534.8|533.5|28
1614110100000|2021-02-23 19:55:00|535.3|534|535.5|534.3|535.8|534.5|535.3|534|67
1614110400000|2021-02-23 20:00:00|535.3|534|535.3|534|535.5|534.3|535.3|534|43
1614110700000|2021-02-23 20:05:00|535.5|534.3|535.5|534.3|535.8|534.5|535.3|534.3|47
1614111000000|2021-02-23 20:10:00|535.8|534.5|536|534.8|536|534.8|535.5|534.3|82
1614111300000|2021-02-23 20:15:00|535.8|534.5|536.3|535|536.3|535|535.8|534.5|32
1614111600000|2021-02-23 20:20:00|||||||||10
1614111900000|2021-02-23 20:25:00|536|534.8|536.5|535.3|536.5|535.3|536|534.8|69
1614112200000|2021-02-23 20:30:00|536.3|535|536.5|535.3|536.5|535.3|536.3|534.8|25
1614112500000|2021-02-23 20:35:00|536.8|535.5|536.8|535.5|536.8|535.5|536.8|535.5|28
1614112800000|2021-02-23 20:40:00|536.5|535.3|536.5|535.3|536.5|535.3|536.5|535.3|15
1614113100000|2021-02-23 20:45:00|536.3|535|536.3|535|536.3|535|536.3|535|24
1614113400000|2021-02-23 20:50:00|536|534.8|535.8|534.5|536|535|535.8|534.5|14
1614113700000|2021-02-23 20:55:00|536|534.8|536.3|534.8|536.3|535|535.8|534.5|33
1614114000000|2021-02-23 21:00:00|536|535|536|534.8|536.3|535|536|534.8|3
1614114300000|2021-02-23 21:05:00|536.3|535|535.8|534.5|536.3|535|535.3|534|11
1614114600000|2021-02-23 21:10:00|536|534.3|535.8|534.5|536|534.5|535.8|534.3|3
1614114900000|2021-02-23 21:15:00|536|534.8|536|534.5|536|534.8|535.8|534.5|1
1614115200000|2021-02-23 21:20:00|535.8|534.8|536.3|534.8|536.5|535|535.8|534.5|13
1614115500000|2021-02-23 21:25:00|536|535|535.5|534|536.3|535|535.3|534|75
1614115800000|2021-02-23 21:30:00|534.8|533.5|531.5|530|534.8|533.5|531.5|530|115
1614116100000|2021-02-23 21:35:00|531.8|530.3|531.8|530.5|532.5|531.3|531.5|530.3|46
1614116400000|2021-02-23 21:40:00|531.5|530.3|531.5|530.3|533|531.8|531.5|530|12
1614116700000|2021-02-23 21:45:00|531.8|530.5|530.5|529.3|532.8|531.3|530.5|529.3|92
1614117000000|2021-02-23 21:50:00|530.3|529|530.8|529.5|531.5|530.3|530.3|529|47
1614117300000|2021-02-23 21:55:00|531|529.8|531|529.5|531|529.8|530.8|529.5|21
1614117600000|2021-02-23 22:00:00|531.8|529.3|531.8|529.3|532.3|529.3|531.3|529.3|0
1614117900000|2021-02-23 22:05:00|532|529.5|532|529|532.3|529.5|531.8|529|4
1614118200000|2021-02-23 22:10:00||529.3||529||529.3||529|0
1614118500000|2021-02-23 22:15:00|531.8|529.5|532|529.5|532|529.5|531.8|529.5|0
1614118800000|2021-02-23 22:20:00|531.8||532||532||531.8||0
1614120900000|2021-02-23 22:55:00||529.8||529.5||529.8||529.5|0
1614132000000|2021-02-24 02:00:00|532.8|531.3|531.5|530|532.8|531.5|531.3|530|83
1614132300000|2021-02-24 02:05:00|531.3|530.3|531.3|530|531.8|530.5|531|529.8|13
1614132600000|2021-02-24 02:10:00|531.5|530.3|531.3|529.8|531.5|530.3|531|529.5|3
1614132900000|2021-02-24 02:15:00|531.5|530|531.3|530|531.5|530.3|531.3|530|3
1614133200000|2021-02-24 02:20:00|531|529.8|531.5|530|531.5|530|531|529.8|0
1614133500000|2021-02-24 02:25:00|531.3|529.8|531|529.8|531.3|529.8|531|529.5|3
1614133800000|2021-02-24 02:30:00|530.8|529.5|530.5|529.3|531|529.8|530.5|529.3|3
1614134100000|2021-02-24 02:35:00|530.8|529.5|530.8|529.3|531|529.5|530.5|529.3|1
1614134400000|2021-02-24 02:40:00|530.5|529.5|530.3|529|530.8|529.5|530|528.8|28
1614134700000|2021-02-24 02:45:00|530|528.8|530|528.5|530.3|529|529.8|528.5|5
1614135000000|2021-02-24 02:50:00|529.8|528.8|530|528.8|530|528.8|529.8|528.5|16
1614135300000|2021-02-24 02:55:00|529.8|528.5|530.3|528.8|530.3|528.8|529.8|528.3|34
1614135600000|2021-02-24 03:00:00|530|529|530.3|529|530.3|529|530|528.8|46
1614136200000|2021-02-24 03:10:00|530|528.8|530|528.5|530|528.8|529.5|528.3|18
1614136500000|2021-02-24 03:15:00|529.8|528.8|530|528.8|530|528.8|529.8|528.5|1
1614136800000|2021-02-24 03:20:00|530.3|529|530.5|529|530.5|529.3|530.3|529|1
1614137100000|2021-02-24 03:25:00|530.3|529.3|530.3|529|530.5|529.3|530.3|529|5
1614137400000|2021-02-24 03:30:00|530.5|529.3|530.5|529.3|530.8|529.3|530.3|529|1
1614137700000|2021-02-24 03:35:00|530.8||530.5||530.8||530.5||0
1614138000000|2021-02-24 03:40:00|530.3|529|530.5|529.3|530.8|529.3|530.3|529|0
1614138300000|2021-02-24 03:45:00|530.8|529.5|530.5|529.3|530.8|529.5|530.5|529.3|1
1614138600000|2021-02-24 03:50:00|530.3|529|530.5|529.3|530.5|529.3|530.3|529|1
1614138900000|2021-02-24 03:55:00|530.3|529|530.5|529.3|530.8|529.3|530.3|529|0
1614139500000|2021-02-24 04:05:00|530.3|529|530.3|529|530.5|529|530.3|529|0
1614139800000|2021-02-24 04:10:00|530.5|529.3|530.5|529|530.5|529.3|530.3|529|0
1614140100000|2021-02-24 04:15:00|530.3|529.3|530.5|529.3|530.8|529.3|530.3|529.3|1
1614140400000|2021-02-24 04:20:00|530.8||530.8||530.8||530.8||0
1614140700000|2021-02-24 04:25:00|530.5|529.5|531|529.5|531|529.8|530.5|529.5|1
1614141000000|2021-02-24 04:30:00|530.8||530.8||531||530.8||0
1614141300000|2021-02-24 04:35:00|531|529.8|530.8|529.5|531|529.8|530.8|529.5|0
1614141900000|2021-02-24 04:45:00|531|529.8|531|529.8|531|529.8|531|529.8|6
1614142200000|2021-02-24 04:50:00|531.3|530|531.3|530|531.3|530|531.3|530|2
1614142500000|2021-02-24 04:55:00|531|529.8|531|529.8|531.3|530|531|529.8|14
1614142800000|2021-02-24 05:00:00|530.8|529.5|530.8|529.5|531|529.8|530.8|529.3|0
1614143100000|2021-02-24 05:05:00|530.5|529.3|530.5|529.3|530.5|529.5|530.5|529.3|6
1614143400000|2021-02-24 05:10:00|530.3|529|530|528.5|530.5|529.3|530|528.5|5
1614143700000|2021-02-24 05:15:00|530.3|528.8|530.3|528.8|530.3|529|530.3|528.5|0
1614144000000|2021-02-24 05:20:00|530|529|530|528.8|530|529|530|528.8|0
1614144300000|2021-02-24 05:25:00|530.3|528.5|530.3|528.8|530.3|529|530.3|528.5|17
1614144600000|2021-02-24 05:30:00|530|528.5|530|528.8|530.3|528.8|529.8|528.5|4
1614144900000|2021-02-24 05:35:00|530.3|529|530.5|529.3|530.5|529.3|530|528.8|0
1614145200000|2021-02-24 05:40:00|530.8|529.5|530.5|529.3|530.8|529.5|530.3|529|156
1614145500000|2021-02-24 05:45:00|530.3|529|530.5|529|530.5|529.3|530.3|529|0
1614145800000|2021-02-24 05:50:00|530.3|529.3|530.5|529.3|530.5|529.3|530.3|529|15
1614146100000|2021-02-24 05:55:00|530.3|529|530.5|529.3|530.8|529.5|530.3|529|12
1614146400000|2021-02-24 06:00:00|530.3|529|530|528.8|530.3|529|529.8|528.5|19
1614146700000|2021-02-24 06:05:00||528.5||528.5||528.8||528.5|8
1614147000000|2021-02-24 06:10:00|529.8|528.8|529.5|528.3|529.8|528.8|529.3|527.8|45
1614147300000|2021-02-24 06:15:00|529.3|528|529.5|528.3|529.8|528.5|529.3|528|7
1614147600000|2021-02-24 06:20:00|529.8|528.5|529.5|528.3|530|528.8|529.5|528.3|62
1614147900000|2021-02-24 06:25:00|529.8|528.5|530.5|529.3|530.5|529.3|529.8|528.5|44
1614148200000|2021-02-24 06:30:00|530.8|529.5|530.8|529.3|531|529.8|530.5|529.3|15
1614148500000|2021-02-24 06:35:00|531|529.5|531.3|529.8|531.3|530|530.8|529.3|1
1614148800000|2021-02-24 06:40:00|531|530|531|529.8|531.3|530|531|529.5|7
1614149100000|2021-02-24 06:45:00|531.3|530|531.3|530|531.5|530|531|530|8
1614149400000|2021-02-24 06:50:00|531.5|530.3|531.5|530.3|531.5|530.3|531|529.8|105
1614149700000|2021-02-24 06:55:00|531.3|530|531.5|530.3|531.8|530.5|531.3|530|91
1614150000000|2021-02-24 07:00:00|531.8|530.5|531.8|530.5|532.3|530.8|531.8|530.3|150
1614150300000|2021-02-24 07:05:00|532|530.3|532.5|531.3|532.8|531.5|532|530.3|8
1614150600000|2021-02-24 07:10:00|532.8|531|532.5|531.3|532.8|531.5|532.3|531|133
1614150900000|2021-02-24 07:15:00|532.8|531|532.3|531|532.8|531.3|532|530.8|1
1614151200000|2021-02-24 07:20:00|532.5|530.8|532.3|530.8|532.5|531.3|532|530.8|28
1614151500000|2021-02-24 07:25:00|532|531|532.5|531|532.5|531.3|532|530.8|49
1614151800000|2021-02-24 07:30:00|532.3|531.3|532.5|531.3|532.8|531.3|532.3|531|43
1614152100000|2021-02-24 07:35:00|532.8|531.5|532.5|531.3|532.8|531.5|532.5|531.3|38
1614152400000|2021-02-24 07:40:00|532.8|531.5|532.5|531.3|532.8|531.5|532.3|531|35
1614152700000|2021-02-24 07:45:00|532.3|531|531.3|530|532.3|531|531.3|530|222
1614153000000|2021-02-24 07:50:00|531|529.8|531|529.8|531.3|530|530.8|529.5|311
1614153300000|2021-02-24 07:55:00|530.8|529.5|531.5|530|531.5|530.3|530.5|529.3|603
1614153600000|2021-02-24 08:00:00|531.3|530.3|532|530.8|532|530.8|531|529.5|564
1614153900000|2021-02-24 08:05:00|532.3|531|532.5|531.3|532.8|531.5|532.3|531|282
1614154200000|2021-02-24 08:10:00|532.8|531.5|532.3|531|532.8|531.5|531.8|530.5|173
1614154500000|2021-02-24 08:15:00|532.5|530.8|532.5|531.3|532.8|531.5|532|530.8|90
1614154800000|2021-02-24 08:20:00|532.3|531|532.3|531|532.3|531|531.8|530.5|89
1614155100000|2021-02-24 08:25:00|532|530.8|531.5|530.3|532|530.8|531.3|530|477
1614155400000|2021-02-24 08:30:00|531.8|530.5|531.5|530.3|532|530.8|531.5|530.3|910
1614155700000|2021-02-24 08:35:00|531.3|530|531.3|529.8|531.5|530.3|530.8|529.5|107
1614156000000|2021-02-24 08:40:00|531|529.5|530.5|529.3|531|529.8|530.5|529.3|95
1614156300000|2021-02-24 08:45:00|530.8|529.5|530.5|529.3|530.8|529.5|530.5|529.3|63
1614156600000|2021-02-24 08:50:00|530.8|529.5|531.3|529.8|531.3|530|530.8|529.5|84
1614156900000|2021-02-24 08:55:00|531|530|531|529.8|531.5|530.3|531|529.8|38
1614157200000|2021-02-24 09:00:00|530.8|529.5|531.3|530|531.3|530|530.8|529.5|86
1614157500000|2021-02-24 09:05:00|531|529.8|530.3|529|531.3|530|530.3|529|89
1614157800000|2021-02-24 09:10:00|530.5|529.3|530.8|529.5|531|529.8|530.3|529|617
1614158100000|2021-02-24 09:15:00|531|529.8|532|530.8|532|530.8|531|529.8|166
1614158400000|2021-02-24 09:20:00|532.3|531|533|531.8|533.5|532.3|532.3|531|400
1614158700000|2021-02-24 09:25:00|532.8|531.5|533.3|532|533.8|532.5|532.8|531.5|189
1614159000000|2021-02-24 09:30:00|533|531.8|533.5|532.3|533.8|532.5|533|531.8|188
1614159300000|2021-02-24 09:35:00|533.8|532|533.8|532.5|534|532.8|533.3|532|307
1614159600000|2021-02-24 09:40:00|534|532.8|534|532.8|534.3|533|533.8|532.5|270
1614159900000|2021-02-24 09:45:00|534.3|533|533.8|532.5|534.5|533.3|533.8|532.5|138
1614160200000|2021-02-24 09:50:00|534|532.8|534.3|533|534.5|533.3|534|532.8|79
1614160500000|2021-02-24 09:55:00|534|532.8|534.5|533.3|535|533.5|534|532.8|102
1614160800000|2021-02-24 10:00:00|534.8|533.5|535|533.8|535.5|534.3|534.5|533.5|396
1614161100000|2021-02-24 10:05:00|535.3|534|535.3|534|535.5|534.3|534.8|533.5|131
1614161400000|2021-02-24 10:10:00|535.5|534.3|535.3|534|535.5|534.3|535|533.8|220
1614161700000|2021-02-24 10:15:00|535.5|534.3|535|533.8|535.8|534.5|535|533.8|144
1614162000000|2021-02-24 10:20:00|535.3|534|534.8|533.5|535.3|534|534.5|533.3|357
1614162300000|2021-02-24 10:25:00|535|533.8|534.8|533.5|535|533.8|534.8|533.3|26
1614162600000|2021-02-24 10:30:00|534.5|533.3|534.5|533.3|534.8|533.5|534.3|533|54
1614162900000|2021-02-24 10:35:00|534.3|533|534|532.8|534.3|533|533.8|532.5|101
1614163200000|2021-02-24 10:40:00|533.8|532.5|534.3|533|534.3|533|533.8|532.5|61
1614163500000|2021-02-24 10:45:00|534|532.8|534.5|533.3|534.5|533.3|534|532.8|216
1614163800000|2021-02-24 10:50:00|534.3|533|534.8|533.5|535.3|534|534.3|533|925
1614164100000|2021-02-24 10:55:00|535|533.8|535.3|534|535.5|534.3|534.8|533.5|124
1614164400000|2021-02-24 11:00:00|535|533.8|535|533.8|535.3|534|534.8|533.5|126
1614164700000|2021-02-24 11:05:00|535.3|534|535.3|534|535.5|534.3|535|533.8|124
1614165000000|2021-02-24 11:10:00|535.5|534.3|535.5|534.3|535.5|534.3|535.3|534|120
1614165300000|2021-02-24 11:15:00|535.8|534|535.3|534|535.8|534.3|535.3|534|23
1614165600000|2021-02-24 11:20:00|535.5|534.3|536|534.8|536.3|535|535.5|534.3|100
1614165900000|2021-02-24 11:25:00|536.3|535|536.8|535.5|536.8|535.5|536|534.8|66
1614166200000|2021-02-24 11:30:00|536.5|535.3|535.8|534.5|536.5|535.5|535.8|534.3|66
1614166500000|2021-02-24 11:35:00|536|534.8|536|534.8|536.3|535|535.8|534.5|59
1614166800000|2021-02-24 11:40:00|535.8|534.5|535.8|534.5|536|534.8|535.5|534.3|60
1614167100000|2021-02-24 11:45:00|536|534.3|536|534.8|536|534.8|535.8|534.3|38
1614167400000|2021-02-24 11:50:00|536.3|535|536.5|535.3|536.5|535.3|536.3|535|127
1614167700000|2021-02-24 11:55:00|536.3|535|536.8|535.5|536.8|535.5|536.3|535|17
1614168000000|2021-02-24 12:00:00|536.5|535.3|537|535.8|537|535.8|536.3|535|209
1614168300000|2021-02-24 12:05:00|537.3|536|537.3|536|537.5|536.3|537|535.8|114
1614168600000|2021-02-24 12:10:00|537.5|536.3|537|535.8|537.5|536.3|537|535.8|63
1614168900000|2021-02-24 12:15:00|536.8|535.5|537|535.8|537|535.8|536.5|535.3|73
1614169200000|2021-02-24 12:20:00|537.3|536|537.8|536.5|537.8|536.5|537|535.8|113
1614169500000|2021-02-24 12:25:00|537.5|536.3|538|536.8|538|536.8|537.5|536.3|151
1614169800000|2021-02-24 12:30:00|537.8|536.5|537.8|536.5|538|536.8|537.5|536.3|132
1614170100000|2021-02-24 12:35:00|537.5|536.3|537.8|536.5|537.8|536.5|537.5|536.3|101
1614170400000|2021-02-24 12:40:00|537.5|536.3|537.5|536.3|537.8|536.5|537.3|536|71
1614170700000|2021-02-24 12:45:00|537.3|536|537.5|536.3|537.5|536.3|537|535.8|36
1614171000000|2021-02-24 12:50:00|537.3|536|537.3|536|537.3|536.3|537.3|536|146
1614171300000|2021-02-24 12:55:00|537.5|536.3|537.3|536|537.8|536.5|537.3|536|32
1614171600000|2021-02-24 13:00:00|537.5|536.3|537.8|536.5|538|536.8|537.5|536.3|172
1614171900000|2021-02-24 13:05:00|538|536.8|538.5|537.3|538.8|537.5|538|536.5|186
1614172200000|2021-02-24 13:10:00|538.3|537|537.8|536.5|538.8|537.5|537.5|536.3|211
1614172500000|2021-02-24 13:15:00|538|536.3|536.8|535.5|538|536.5|536.8|535.5|144
1614172800000|2021-02-24 13:20:00|536.5|535.3|535.5|534.3|537|535.5|535.5|534.3|422
1614173100000|2021-02-24 13:25:00|535.8|534.5|536.5|535.3|536.8|535.5|535.5|534.5|221
1614173400000|2021-02-24 13:30:00|536.8|535.5|536.5|535.3|537|535.5|536|534.8|462
1614173700000|2021-02-24 13:35:00|536.3|535|536.5|535|536.5|535.3|536|534.8|184
1614174000000|2021-02-24 13:40:00|536.3|534.8|536.3|535|536.5|535.3|536|534.8|49
1614174300000|2021-02-24 13:45:00|536|534.8|535.3|534|536|535|535.3|533.8|100
1614174600000|2021-02-24 13:50:00|535.5|534.3|535.5|534.3|535.8|534.5|535.3|534|70
1614174900000|2021-02-24 13:55:00|535.8|534.5|535.3|534|535.8|534.5|534.8|533.5|101
1614175200000|2021-02-24 14:00:00|535.5|533.8|536.8|535.5|536.8|535.5|535.5|533.8|296
1614175500000|2021-02-24 14:05:00|536.5|535.3|537.3|536|537.3|536|536.5|535|264
1614175800000|2021-02-24 14:10:00|537|535.8|537.5|536.3|537.8|536.5|537|535.8|252
1614176100000|2021-02-24 14:15:00|537.3|536|538|536.8|538|536.8|537|535.8|504
1614176400000|2021-02-24 14:20:00|537.8|536.5|538.3|537|538.5|537.3|537.8|536.5|252
1614176700000|2021-02-24 14:25:00|538|536.8|537.5|536.3|538.5|537.3|537.3|536|269
1614177000000|2021-02-24 14:30:00|537.3|536|537.8|536.5|538.3|537|537|535.8|231
1614177300000|2021-02-24 14:35:00|538|536.8|536.8|535.5|538.3|537|536.8|535.5|549
1614177600000|2021-02-24 14:40:00|537|535.8|536.8|535.5|537.3|536|536.5|535.3|216
1614177900000|2021-02-24 14:45:00|537|535.8|539.3|538|539.3|538|537|535.5|301
1614178200000|2021-02-24 14:50:00|539.5|537.8|539|537.5|539.8|538.5|538.5|537.3|4456
1614178500000|2021-02-24 14:55:00|539.3|537.8|540|538.8|540.3|539|539|537.8|204
1614178800000|2021-02-24 15:00:00|540.3|539|540.8|539.5|540.8|539.5|539.8|538.5|489
1614179100000|2021-02-24 15:05:00|541|539.8|540.3|539|541.8|540.5|540|538.8|394
1614179400000|2021-02-24 15:10:00|540.5|539.3|541.8|540.5|542|540.8|540.3|539|409
1614179700000|2021-02-24 15:15:00|542|540.8|541.8|540.5|542|540.8|541.5|540.3|940
1614180000000|2021-02-24 15:20:00|542|540.8|541.3|540|542|540.8|540.8|539.5|390
1614180300000|2021-02-24 15:25:00|541|539.8|540.3|538.8|541.3|539.8|540.3|538.8|424
1614180600000|2021-02-24 15:30:00|539.8|539|543.3|542|544|542.8|539.8|538|1240
1614180900000|2021-02-24 15:35:00|543|541.8|544.8|543.5|544.8|543.5|543|541.8|666
1614181200000|2021-02-24 15:40:00|544.5|543.3|544.5|543.3|545|543.8|543.3|542|1795
1614181500000|2021-02-24 15:45:00|544.8|543.5|543.5|542.3|545|543.8|542.3|541|677
1614181800000|2021-02-24 15:50:00|543.3|542|543.3|542|544|542.8|542.5|541.3|421
1614182100000|2021-02-24 15:55:00|543.5|542.3|543|541.8|544.3|543|542.3|541|508
1614182400000|2021-02-24 16:00:00|543.3|542|542.8|541.5|543.8|542.5|542.3|541|837
1614182700000|2021-02-24 16:05:00|543|541.8|543.5|542.3|543.8|542.5|543|541.8|467
1614183000000|2021-02-24 16:10:00|543.3|542|544.3|543|544.8|543.3|543.3|542|440
1614183300000|2021-02-24 16:15:00|544.5|543.3|544.3|542.8|544.8|543.5|543.3|542|365
1614183600000|2021-02-24 16:20:00|544.5|543|543.3|542|544.5|543.3|542.8|541.5|244
1614183900000|2021-02-24 16:25:00|543.5|542.3|541.8|540.3|543.8|542.5|541.5|540.3|1802
1614184200000|2021-02-24 16:30:00|541.5|540.5|542.3|541|542.5|541.3|541.5|540.5|550
1614184500000|2021-02-24 16:35:00|542|540.8|542|540.8|542.5|541|541.8|540.5|100
1614184800000|2021-02-24 16:40:00|541.8|540.5|541.3|540|542|540.8|541.3|540|352
1614185100000|2021-02-24 16:45:00|541|539.8|541.3|540|541.5|540.3|541|539.8|239
1614185400000|2021-02-24 16:50:00|541|539.8|541.5|540.3|541.8|540.5|540.8|539.5|185
1614185700000|2021-02-24 16:55:00|541.3|540|542|540.8|542.5|541.3|541.3|539.8|633
1614186000000|2021-02-24 17:00:00|542.3|541|543.8|542.3|543.8|542.5|542|540.8|151
1614186300000|2021-02-24 17:05:00|543.5|542.5|543.5|542|543.8|542.5|543.3|542|61
1614186600000|2021-02-24 17:10:00|543.3|542.3|542.8|541.5|543.3|542.3|542.3|541|744
1614186900000|2021-02-24 17:15:00|543|541.3|542.8|541.5|543.3|542|542.5|541|312
1614187200000|2021-02-24 17:20:00|542.5|541.3|542.8|541.5|542.8|541.5|541.5|540.3|417
1614187500000|2021-02-24 17:25:00|542.5|541.3|543.3|542|543.5|542|542.5|541.3|29
1614187800000|2021-02-24 17:30:00|543.5|541.8|542.5|541.3|543.5|541.8|542.3|541|110
1614188100000|2021-02-24 17:35:00|542.8|541.5|542.3|541|542.8|541.5|542|540.8|64
1614188400000|2021-02-24 17:40:00|542|540.8|541.8|540.3|542|540.8|541.3|540|44
1614188700000|2021-02-24 17:45:00|542|540.5|541.8|540.5|542.3|540.8|541.5|540.3|47
1614189000000|2021-02-24 17:50:00|542|540.8|541.5|540.3|542.3|541|541.5|540.3|79
1614189300000|2021-02-24 17:55:00|541.3|540|540.8|539.5|541.5|540.3|540.8|539.5|68
1614189600000|2021-02-24 18:00:00|541|539.8|540.5|539.3|541|539.8|540.5|539.3|91
1614189900000|2021-02-24 18:05:00|540.3|539|540.8|539.5|541|539.8|539.8|538.5|231
1614190200000|2021-02-24 18:10:00|541|539.3|541|539.8|541.3|539.8|540.3|539|22
1614190500000|2021-02-24 18:15:00|540.8|539.5|541.5|540.3|541.5|540.3|540.8|539.5|245
1614190800000|2021-02-24 18:20:00|541.8|540.5|542|540.8|542.3|541|541.8|540.5|97
1614191100000|2021-02-24 18:25:00|541.8|540.5|542.3|541|542.3|541|541.8|540.5|20
1614191400000|2021-02-24 18:30:00|542.5|541.3|542.5|541.3|542.5|541.3|542|540.8|75
1614191700000|2021-02-24 18:35:00|542.3|541|542.8|541.5|543|541.8|542.3|541|39
1614192000000|2021-02-24 18:40:00|543|541.8|543.3|542|543.8|542.5|542.8|541.5|218
1614192300000|2021-02-24 18:45:00|543|541.8|543|541.8|543.5|542.3|542.8|541.5|73
1614192600000|2021-02-24 18:50:00|542.8|541.5|543.3|542|543.3|542|542.8|541.5|87
1614192900000|2021-02-24 18:55:00|543.5|542.3|544|542.8|544|542.8|543.3|542|83
1614193200000|2021-02-24 19:00:00|544.3|542.5|543.8|542.5|544.3|543|543.8|542.3|163
1614193500000|2021-02-24 19:05:00|544|542.8|544|542.8|544.3|543|543.8|542.5|116
1614193800000|2021-02-24 19:10:00|543.8|542.5|543|541.8|544|542.8|543|541.8|113
1614194100000|2021-02-24 19:15:00|543.3|542|543.8|542.5|544|542.8|543.3|541.8|83
1614194400000|2021-02-24 19:20:00|543.5|542.3|544|542.8|544.3|543|543.5|542.3|140
1614194700000|2021-02-24 19:25:00|544.3|542.5|543.8|542.5|544.8|543.5|543.5|542.3|292
1614195000000|2021-02-24 19:30:00|543.5|542.3|543|541.8|543.8|542.5|543|541.8|138
1614195300000|2021-02-24 19:35:00|542.8|541.5|543.3|542|543.3|542|542.8|541.5|34
1614195600000|2021-02-24 19:40:00|543.5|542.3|543.5|542.3|543.5|542.3|543.3|542|107
1614195900000|2021-02-24 19:45:00|543.3|542|543.3|542|543.5|542.3|543|541.8|17
1614196200000|2021-02-24 19:50:00|543.5|542.3|543.3|541.8|543.5|542.3|543|541.8|26
1614196500000|2021-02-24 19:55:00|543|542|543|541.8|543.3|542|543|541.8|18
1614196800000|2021-02-24 20:00:00|543.3|542|543|541.8|543.3|542|543|541.8|16
1614197100000|2021-02-24 20:05:00|543.3|542|543.3|542|543.5|542.3|543|541.8|6
1614197400000|2021-02-24 20:10:00|543|541.8|543|541.8|543.3|542|543|541.8|6
1614197700000|2021-02-24 20:15:00|543.3|542|543|541.8|543.3|542|543|541.8|25
1614198000000|2021-02-24 20:20:00|543.3|542|543.5|542.3|543.5|542.3|543.3|541.8|8
1614198300000|2021-02-24 20:25:00|543.3|542|543.5|542.3|543.5|542.3|543.3|542|1
1614198600000|2021-02-24 20:30:00|543.8|542.5|543.8|542.5|543.8|542.5|543.5|542.3|25
1614198900000|2021-02-24 20:35:00|544|542.8|544|542.8|544|542.8|544|542.8|66
1614199200000|2021-02-24 20:40:00|||||||||15
1614199500000|2021-02-24 20:45:00|544.3|543|544|542.8|544.3|543|544|542.8|18
1614199800000|2021-02-24 20:50:00|||||||||5
1614200100000|2021-02-24 20:55:00|544.3|543|544.3|543|544.5|543.3|544.3|542.8|18
1614200400000|2021-02-24 21:00:00|544.5|543.3|544.5|543|544.5|543.3|544.3|543|15
1614200700000|2021-02-24 21:05:00|544.8|543.3|545|543.8|545.3|544|544.8|543|34
1614201000000|2021-02-24 21:10:00|545.3|544|545.3|544|545.3|544|545|544|3
1614201300000|2021-02-24 21:15:00|545|543.8|545.3|543.8|545.3|544|545|543.8|5
1614201600000|2021-02-24 21:20:00|545|543.5|545.3|544|545.5|544|544.8|543.5|13
1614201900000|2021-02-24 21:25:00|545|543.8|545.3|544|545.3|544|545|543.8|10
1614202200000|2021-02-24 21:30:00|545|543.8|545.3|544|545.3|544|545|543.8|2
1614202500000|2021-02-24 21:35:00|545.5|544.3|545.3|544|545.5|544.3|545.3|544|10
1614202800000|2021-02-24 21:40:00|545.5|544.3|545.3|544|545.5|544.3|545.3|544|9
1614203100000|2021-02-24 21:45:00|545.5|544.3|545.5|544.3|545.5|544.3|545.3|544|54
1614203400000|2021-02-24 21:50:00|545.3|544|545.5|544.3|545.5|544.3|545.3|544|3
1614203700000|2021-02-24 21:55:00|545.3|544|545.5|544|545.5|544.3|545.3|544|26
1614204000000|2021-02-24 22:00:00|||||||||14
1614204600000|2021-02-24 22:10:00|||||||||21
1614206100000|2021-02-24 22:35:00|||||||||30
1614207000000|2021-02-24 22:50:00||544.3||544.3||544.3||544.3|0
1614207300000|2021-02-24 22:55:00||544||543.5||544||543.5|24
1614218400000|2021-02-25 02:00:00|545.3|544|545.5|544.3|545.8|544.3|545.3|543.8|0
1614218700000|2021-02-25 02:05:00|545.3|544|545.3|544|545.5|544.3|545|543.8|1
1614219000000|2021-02-25 02:10:00|545.5|543.8|545.8|544.5|545.8|544.5|545|543.8|0
1614219300000|2021-02-25 02:15:00|546|544.8|546|544.8|546|544.8|545.8|544.5|7
1614219600000|2021-02-25 02:20:00|545.8|544.5|546|544.5|546|544.8|545.8|544.5|5
1614219900000|2021-02-25 02:25:00|545.8|544.8|545.8|544.5|546|544.8|545.8|544.5|1
1614220200000|2021-02-25 02:30:00|546|544.8|545.8|544.5|546|544.8|545.8|544.5|5
1614220500000|2021-02-25 02:35:00|546|544.3|545.8|544.5|546|544.5|545.5|544.3|3
1614220800000|2021-02-25 02:40:00|545.5|544.3|545.3|543.8|545.5|544.3|545|543.8|1
1614221100000|2021-02-25 02:45:00|545|544|545|543.8|545.5|544|545|543.8|0
1614221400000|2021-02-25 02:50:00|545.3|543.5|545|543.8|545.3|543.8|545|543.5|0
1614221700000|2021-02-25 02:55:00||543.5||543.8||543.8||543.5|0
1614222000000|2021-02-25 03:00:00|544.8|543.5|545.3|544|545.3|544|544.8|543.5|29
1614222300000|2021-02-25 03:05:00|545|543.8|545.5|544|545.5|544|545|543.8|0
1614222600000|2021-02-25 03:10:00|545.3|543.8|545.3|543.8|545.3|544|545|543.8|0
1614222900000|2021-02-25 03:15:00|545|544|545|543.8|545.3|544|545|543.8|2
1614223200000|2021-02-25 03:20:00|545.3|544|545.3|544|545.3|544|545|543.8|0
1614223500000|2021-02-25 03:25:00|545|543.8|545|543.8|545.3|544|545|543.8|8
1614223800000|2021-02-25 03:30:00|544.8|543.5|545|543.8|545|543.8|544.8|543.5|1
1614224100000|2021-02-25 03:35:00|544.8|543.5|545|543.5|545|543.8|544.8|543.5|0
1614224400000|2021-02-25 03:40:00||543.8||543.8||543.8||543.5|39
1614224700000|2021-02-25 03:45:00|544.8|543.5|544.8|543.5|545|543.8|544.8|543.5|13
1614225000000|2021-02-25 03:50:00|545||545||545||544.8||0
1614225300000|2021-02-25 03:55:00|544.8|543.8|544.8|543.5|545|543.8|544.5|543.3|1
1614225600000|2021-02-25 04:00:00|545|543.8|545|543.8|545|543.8|545|543.8|16
1614225900000|2021-02-25 04:05:00|544.8|543.5|544.8|543.5|545|543.8|544.8|543.5|46
1614226200000|2021-02-25 04:10:00|545||545||545||544.8||0
1614226500000|2021-02-25 04:15:00|544.8|543.8|544.8|543.5|545|543.8|544.8|543.5|0
1614226800000|2021-02-25 04:20:00|544.5|543.3|544.5|543.3|544.8|543.5|544.5|543.3|6
1614227100000|2021-02-25 04:25:00|544.8|543.5|544.8|543.3|544.8|543.5|544.8|543.3|89
1614227400000|2021-02-25 04:30:00|544.5|543.5|544.5|543.3|544.5|543.5|544.5|543.3|6
1614227700000|2021-02-25 04:35:00|544.3|543|544.3|543|544.3|543|544.3|542.8|0
1614228000000|2021-02-25 04:40:00|544|542.8|544.3|542.8|544.3|543|544|542.8|0
1614228300000|2021-02-25 04:45:00|544|542.5|544|542.8|544.3|542.8|543.8|542.5|2
1614228600000|2021-02-25 04:50:00|543.8|542.5|543.8|542.5|544|542.5|543.8|542.5|0
1614228900000|2021-02-25 04:55:00|543.5|542.3|543.5|542.3|543.8|542.3|543.5|542.3|0
1614229200000|2021-02-25 05:00:00|543.8|542.5|544|542.5|544|542.5|543.5|542.3|2
1614229500000|2021-02-25 05:05:00|543.8|542.3|543.5|542.3|544|542.3|543.5|542.3|1
1614229800000|2021-02-25 05:10:00|543.8|542.5|544|542.5|544|542.8|543.5|542.3|0
1614230100000|2021-02-25 05:15:00|544.3|542.8|544.8|543.5|544.8|543.5|544.3|542.5|11
1614230400000|2021-02-25 05:20:00|544.5|543.3|544.8|543.3|545|543.5|544.5|543.3|1
1614230700000|2021-02-25 05:25:00|544.5|543.5|544.8|543.3|544.8|543.5|544.5|543.3|0
1614231000000|2021-02-25 05:30:00|545|543.5|546|544.8|546|544.8|545|543.5|53
1614231300000|2021-02-25 05:35:00|545.8|544.5|546|544.8|546|544.8|545.8|544.5|8
1614231600000|2021-02-25 05:40:00|546.3|545|546.8|545.5|546.8|545.5|546.3|545|190
1614231900000|2021-02-25 05:45:00|546.5|545.3|546|544.8|546.8|545.5|545.5|544.3|104
1614232200000|2021-02-25 05:50:00|545.8|544.5|546.3|545|546.3|545|545.8|544.5|16
1614232500000|2021-02-25 05:55:00|546|544.8|545.3|544|546.3|545|545.3|544|15
1614232800000|2021-02-25 06:00:00|545.5|544.3|545|543.8|545.8|544.5|545|543.8|0
1614233100000|2021-02-25 06:05:00|544.8|543.5|544.5|543.3|545|543.5|544.5|543|55
1614233400000|2021-02-25 06:10:00|544.8|543|544.8|543.3|544.8|543.5|544.5|543|3
1614233700000|2021-02-25 06:15:00|544.5|543.5|545|543.8|545|543.8|544.5|543.5|21
1614234000000|2021-02-25 06:20:00|545.3|543.5|545.3|544|545.5|544|545|543.5|5
1614234300000|2021-02-25 06:25:00|545.5|543.8|545.3|544|545.5|544|545.3|543.8|44
1614234600000|2021-02-25 06:30:00|545.5|544.3|545.5|544.3|545.5|544.3|545.3|544|11
1614234900000|2021-02-25 06:35:00|545.3|544|545.5|544|545.5|544.3|545|543.8|29
1614235200000|2021-02-25 06:40:00|545.8|544.3|545.8|544.5|546|544.8|545.8|544|96
1614235500000|2021-02-25 06:45:00|546|544.8|545.5|544.3|546|544.8|545.5|544.3|29
1614235800000|2021-02-25 06:50:00|545.3|544|545.5|544.3|545.5|544.3|545.3|544|19
1614236100000|2021-02-25 06:55:00|545.3|544|545.5|544|545.5|544.3|545.3|544|10
1614236400000|2021-02-25 07:00:00|545.3|544.3|545.3|543.8|545.5|544.3|545|543.8|33
1614236700000|2021-02-25 07:05:00|545|544|545.3|544|545.3|544|545|543.8|4
1614237000000|2021-02-25 07:10:00|545.5|543.8|546|544.8|546.3|544.8|545.5|543.8|140
1614237300000|2021-02-25 07:15:00|546.3|545|546.5|545|546.8|545.3|546|544.8|29
1614237600000|2021-02-25 07:20:00|546.3|544.8|546|544.8|546.5|545|546|544.8|35
1614237900000|2021-02-25 07:25:00|545.8|544.5|545.8|544.5|546|544.8|545.8|544.3|157
1614238200000|2021-02-25 07:30:00|546|544.8|546|544.8|546.3|544.8|545.8|544.5|77
1614238500000|2021-02-25 07:35:00|545.8|544.5|545.8|544.5|546|544.8|545.5|544.3|24
1614238800000|2021-02-25 07:40:00|545.5|544.3|546.8|545.5|546.8|545.5|545.5|544.3|67
1614239100000|2021-02-25 07:45:00|546.5|545.3|547.5|546.3|547.5|546.3|546.5|545.3|531
1614239400000|2021-02-25 07:50:00|547.8|546.5|548|546.8|548.3|547|547.8|546.5|460
1614239700000|2021-02-25 07:55:00|548.3|546.5|548|546.8|548.3|546.8|547.5|546.3|35
1614240000000|2021-02-25 08:00:00|547.8|546.5|548.3|547|548.5|547.3|547.3|546|282
1614240300000|2021-02-25 08:05:00|548|546.8|547.5|546.3|548|546.8|547|545.8|249
1614240600000|2021-02-25 08:10:00|547.8|546.5|547.8|546.5|548.3|547|547|545.8|206
1614240900000|2021-02-25 08:15:00|547.5|546.3|547.5|546.3|548|546.8|547.5|546|89
1614241200000|2021-02-25 08:20:00|547.8|546.5|548.3|547|548.3|547|547.3|546|240
1614241500000|2021-02-25 08:25:00|548|546.8|547.8|546.5|548.3|547|547.5|546.3|319
1614241800000|2021-02-25 08:30:00|548|546.8|547|545.8|548|546.8|546.8|545.5|518
1614242100000|2021-02-25 08:35:00|546.8|545.5|547.3|546|547.5|546.3|546.8|545.5|97
1614242400000|2021-02-25 08:40:00|547.5|546.3|547|545.8|547.5|546.3|547|545.8|67
1614242700000|2021-02-25 08:45:00|547.3|546|548|546.8|548.3|547|547.3|546|187
1614243000000|2021-02-25 08:50:00|548.3|547|548|546.8|548.3|547|547.8|546.3|100
1614243300000|2021-02-25 08:55:00|547.8|546.5|548.5|547|548.5|547|547.5|546.3|91
1614243600000|2021-02-25 09:00:00|548.3|546.8|547.8|546.5|548.3|547|547.5|546.3|80
1614243900000|2021-02-25 09:05:00|547.5|546.3|548|546.8|548.3|547|547.3|546|128
1614244200000|2021-02-25 09:10:00|548.3|546.5|548.5|547.3|548.5|547.3|547.8|546.5|159
1614244500000|2021-02-25 09:15:00|548.8|547.5|547.3|546|548.8|547.5|547.3|546|971
1614244800000|2021-02-25 09:20:00|547|545.8|546.8|545.5|547|545.8|546.5|545.3|475
1614245100000|2021-02-25 09:25:00|546.5|545.3|546.5|545.3|547|545.8|546.3|545|107
1614245400000|2021-02-25 09:30:00|546.8|545.5|546.5|545|547|545.8|546.3|545|80
1614245700000|2021-02-25 09:35:00|546.3|545.3|546.5|545|546.5|545.3|545.8|544.5|114
1614246000000|2021-02-25 09:40:00|546.3|545.3|547|545.8|547|545.8|546.3|545|62
1614246300000|2021-02-25 09:45:00|546.8|545.5|546.3|545|546.8|545.5|546.3|545|94
1614246600000|2021-02-25 09:50:00|546|544.8|546|544.8|546.3|545|545.8|544.5|32
1614246900000|2021-02-25 09:55:00|545.8|544.5|546.5|545.3|546.5|545.3|545.8|544.5|181
1614247200000|2021-02-25 10:00:00|546.3|545|546|544.5|546.5|545.3|545.8|544.5|268
1614247500000|2021-02-25 10:05:00|546.3|544.8|546.3|545|546.3|545|546|544.5|49
1614247800000|2021-02-25 10:10:00|546.5|545.3|546.5|545.3|547|545.8|546.3|545|1073
1614248100000|2021-02-25 10:15:00|546.3|545|546.5|545.3|546.8|545.5|546.3|545|115
1614248400000|2021-02-25 10:20:00|546.8|545.5|546.3|545|546.8|545.5|546.3|545|84
1614248700000|2021-02-25 10:25:00|546.5|545.3|545.5|544.3|546.5|545.3|545.5|544.3|111
1614249000000|2021-02-25 10:30:00|545.8|544.5|546|544.8|546|544.8|545.3|544|148
1614249300000|2021-02-25 10:35:00|546.3|544.5|546.3|545|546.5|545.3|546|544.5|69
1614249600000|2021-02-25 10:40:00|546.5|544.8|546.5|545.3|546.8|545.5|546.5|544.8|38
1614249900000|2021-02-25 10:45:00|546.8|545.5|545.8|544.5|546.8|545.5|545.8|544.5|34
1614250200000|2021-02-25 10:50:00|545.5|544.3|545.5|544.3|545.8|544.5|545.3|544|464
1614250500000|2021-02-25 10:55:00|545.3|544|545.5|544|546|544.5|545.3|544|95
1614250800000|2021-02-25 11:00:00|545.3|544.3|545.3|543.8|545.5|544.3|545|543.8|452
1614251100000|2021-02-25 11:05:00|545|544|545.3|544|545.5|544.3|545|543.8|84
1614251400000|2021-02-25 11:10:00|545|543.8|545.3|544|545.5|544|545|543.8|163
1614251700000|2021-02-25 11:15:00|545|543.8|545.3|544|545.5|544.3|545|543.8|95
1614252000000|2021-02-25 11:20:00|545|543.8|544.8|543.5|545.3|544|544.5|543.3|311
1614252300000|2021-02-25 11:25:00|544.5|543.3|544.5|543.3|545|543.8|544.5|543.3|113
1614252600000|2021-02-25 11:30:00|544.3|543|544.5|543.3|544.5|543.3|544.3|543|37
1614252900000|2021-02-25 11:35:00|544.8|543.5|544.3|543|544.8|543.5|544.3|543|31
1614253200000|2021-02-25 11:40:00|544.5|543.3|545|543.5|545|543.8|544.3|543|38
1614253500000|2021-02-25 11:45:00|544.8|543.8|544.3|543|545|543.8|544.3|543|158
1614253800000|2021-02-25 11:50:00|544.5|543.3|545.3|544|545.3|544|544.5|543.3|114
1614254100000|2021-02-25 11:55:00|545|543.8|544.8|543.5|545|544|544.8|543.5|68
1614254400000|2021-02-25 12:00:00|545|543.8|545.5|544|545.5|544.3|544.8|543.5|175
1614254700000|2021-02-25 12:05:00|545.3|544.3|544.8|543.5|545.3|544.3|544.5|543.3|149
1614255000000|2021-02-25 12:10:00|545|543.8|545.5|544.3|545.8|544.5|544.8|543.5|102
1614255300000|2021-02-25 12:15:00|545.3|544|545.8|544.5|545.8|544.5|545.3|544|317
1614255600000|2021-02-25 12:20:00|546|544.8|546|544.8|546.3|545|545.5|544.3|233
1614255900000|2021-02-25 12:25:00|545.8|544.5|546.3|545|546.3|545|545.8|544.5|33
1614256200000|2021-02-25 12:30:00|546|544.8|546|544.8|546.3|545|546|544.8|272
1614256500000|2021-02-25 12:35:00|545.8|544.5|545.8|544.5|545.8|544.8|545.5|544.3|51
1614256800000|2021-02-25 12:40:00|546|544.8|545.8|544.5|546|544.8|545.5|544.3|113
1614257100000|2021-02-25 12:45:00|546|544.8|546|544.8|546|544.8|545.8|544.5|126
1614257400000|2021-02-25 12:50:00|545.8|544.5|545.8|544.5|546|544.8|545.8|544.5|93
1614257700000|2021-02-25 12:55:00|546|544.8|545.8|544.5|546|544.8|545.8|544.5|158
1614258000000|2021-02-25 13:00:00|545.5|544.3|545.3|543.8|545.8|544.5|545|543.8|291
1614258300000|2021-02-25 13:05:00|545|544|545|543.8|545.8|544.5|544.8|543.5|87
1614258600000|2021-02-25 13:10:00|544.8|543.5|544.3|543|545|543.8|544.3|543|168
1614258900000|2021-02-25 13:15:00|544.5|543.3|543.8|542.5|544.5|543.3|543.8|542.5|246
1614259200000|2021-02-25 13:20:00|543.5|542.3|543|541.8|544|542.5|542.8|541.5|361
1614259500000|2021-02-25 13:25:00|542.8|541.5|543|541.8|543.5|542.3|542.8|541.5|116
1614259800000|2021-02-25 13:30:00|542.8|541.5|543.5|542.3|543.5|542.3|542.8|541.5|123
1614260100000|2021-02-25 13:35:00|543.3|542|544|542.8|544.3|543|543.3|542|259
1614260400000|2021-02-25 13:40:00|543.8|542.5|543|541.8|544|542.5|543|541.8|380
1614260700000|2021-02-25 13:45:00|543.3|542|543.8|542.5|544|542.5|543|541.8|275
1614261000000|2021-02-25 13:50:00|543.5|542.3|543|541.8|543.8|542.5|543|541.8|74
1614261300000|2021-02-25 13:55:00|542.8|541.5|542.5|541.3|543.3|542|542.5|541.3|118
1614261600000|2021-02-25 14:00:00|542.8|541.5|540.8|539.5|543|541.8|540.8|539.5|650
1614261900000|2021-02-25 14:05:00|541|539.8|540|538.8|541|539.8|539.8|538.5|693
1614262200000|2021-02-25 14:10:00|539.8|538.5|539.5|538.3|540.3|539|539.3|538|663
1614262500000|2021-02-25 14:15:00|539.3|538|540.3|539|540.5|539.3|539.3|538|1439
1614262800000|2021-02-25 14:20:00|540.5|538.8|540.3|539|540.5|539.3|539.8|538.5|3538
1614263100000|2021-02-25 14:25:00|540.5|539.3|540|538.8|540.8|539.5|540|538.8|226
1614263400000|2021-02-25 14:30:00|540.3|539|539.3|538|540.3|539|539|537.8|211
1614263700000|2021-02-25 14:35:00|539|537.8|539.5|538.3|539.5|538.3|538|536.8|348
1614264000000|2021-02-25 14:40:00|539.8|538.5|540.5|539.3|540.8|539.5|539.8|538.5|400
1614264300000|2021-02-25 14:45:00|540.8|539.5|539.5|538.3|541|539.5|539.5|538.3|372
1614264600000|2021-02-25 14:50:00|539.3|538|539.3|537.8|540.3|539|539|537.8|240
1614264900000|2021-02-25 14:55:00|539|538|539|537.8|539.5|538.3|538.5|537.3|505
1614265200000|2021-02-25 15:00:00|539.3|537.5|540.5|539.3|540.8|539.5|538.8|537.5|904
1614265500000|2021-02-25 15:05:00|540.8|539.5|539.5|538.3|540.8|539.5|539.3|538|1467
1614265800000|2021-02-25 15:10:00|539.8|538.5|539.5|538.3|540.3|539|539.3|538|1536
1614266100000|2021-02-25 15:15:00|539.3|538|540.5|539.3|540.8|539.3|539.3|538|2004
1614266400000|2021-02-25 15:20:00|540.8|539.5|539.5|538.3|541|539.8|539.5|538.3|515
1614266700000|2021-02-25 15:25:00|539.8|538.5|539.5|538.3|539.8|538.5|538.8|537.5|435
1614267000000|2021-02-25 15:30:00|539.8|538.5|540|538.8|540.3|539|539.5|538.3|125
1614267300000|2021-02-25 15:35:00|539.8|538.5|540.3|539|540.8|539.5|539.3|538|226
1614267600000|2021-02-25 15:40:00|540|538.8|541.8|540.5|542.3|540.8|539.5|538.3|332
1614267900000|2021-02-25 15:45:00|541.5|540.3|540|538.8|541.5|540.3|540|538.8|549
1614268200000|2021-02-25 15:50:00|539.8|538.5|540|538.8|540.8|539.5|539.8|538.5|204
1614268500000|2021-02-25 15:55:00|540.3|539|540.5|539.3|541|539.8|540.3|539|145
1614268800000|2021-02-25 16:00:00|540.8|539.5|540.5|539.3|541|539.8|540.3|539|69
1614269100000|2021-02-25 16:05:00|540.8|539.5|540.8|539.3|540.8|539.5|540.3|538.8|143
1614269400000|2021-02-25 16:10:00|540.5|539.5|541|539.8|541.8|540.5|540.5|539.3|96
1614269700000|2021-02-25 16:15:00|541.3|539.5|541.3|540|542|540.8|540.8|539.5|195
1614270000000|2021-02-25 16:20:00|541.5|540.3|542.3|541|542.3|541|541.3|540|134
1614270300000|2021-02-25 16:25:00|542.5|541.3|542.8|541.5|543.3|542|542.3|541|887
1614270600000|2021-02-25 16:30:00|542.5|541.3|542|540.8|542.8|541.5|541.5|540.3|510
1614270900000|2021-02-25 16:35:00|542.3|541|542|540.8|543|541.8|542|540.8|198
1614271200000|2021-02-25 16:40:00|542.3|540.5|541.5|540.3|542.3|540.8|541|539.8|241
1614271500000|2021-02-25 16:45:00|541.3|540|541.3|540|541.5|540.3|540.8|539.5|300
1614271800000|2021-02-25 16:50:00|541|539.8|542|540.8|542|540.8|540.8|539.5|118
1614272100000|2021-02-25 16:55:00|542.3|541|542.5|541.3|542.8|541.5|541.8|540.5|154
1614272400000|2021-02-25 17:00:00|542.3|541|541.8|540.5|542.5|541.3|541.5|540.3|197
1614272700000|2021-02-25 17:05:00|542|540.8|541.3|540|542|540.8|541|539.8|286
1614273000000|2021-02-25 17:10:00|541.5|540.3|540.8|539.5|541.5|540.3|540.3|539|240
1614273300000|2021-02-25 17:15:00|541|539.8|540.8|539.5|541.8|540.5|540.8|539.5|99
1614273600000|2021-02-25 17:20:00|541|539.8|541.5|540|541.8|540.5|540.5|539.3|84
1614273900000|2021-02-25 17:25:00|541.3|540.3|541.3|540|541.8|540.5|541|539.8|71
1614274200000|2021-02-25 17:30:00|541.5|540.3|541.8|540.5|541.8|540.5|541|539.8|80
1614274500000|2021-02-25 17:35:00|541.5|540.3|542.3|541|542.5|541.3|541.3|540|93
1614274800000|2021-02-25 17:40:00|542|540.8|543|541.8|543|541.8|542|540.5|54
1614275100000|2021-02-25 17:45:00|542.8|541.5|542.8|541.5|543|541.8|542.5|541.3|97
1614275400000|2021-02-25 17:50:00|542.5|541.3|541.5|540.3|542.8|541.5|541.5|540.3|114
1614275700000|2021-02-25 17:55:00|541.8|540.5|540.8|539.5|541.8|540.5|540.5|539.3|124
1614276000000|2021-02-25 18:00:00|540.5|539.3|539.5|538.3|541|539.8|539.3|538|327
1614276300000|2021-02-25 18:05:00|539.3|538|539.5|538.3|539.8|538.5|538.8|537.5|145
1614276600000|2021-02-25 18:10:00|539.3|538|539.5|538.3|539.5|538.3|538.5|537.3|130
1614276900000|2021-02-25 18:15:00|539.3|538|539|537.8|539.3|538.3|538.5|537.3|98
1614277200000|2021-02-25 18:20:00|538.8|537.5|538.8|537.5|539|537.8|538.3|537|127
1614277500000|2021-02-25 18:25:00|539|537.3|539|537.5|539.8|538.5|538.5|537.3|96
1614277800000|2021-02-25 18:30:00|538.8|537.8|538.8|537.5|539|537.8|538.3|537|32
1614278100000|2021-02-25 18:35:00|539|537.8|539.5|538|539.5|538.3|538.5|537|43
1614278400000|2021-02-25 18:40:00|539.3|538.3|540.5|539.3|540.5|539.3|539.3|538|108
1614278700000|2021-02-25 18:45:00|540.3|539|540.3|539|540.5|539.3|540|538.8|43
1614279000000|2021-02-25 18:50:00|540|538.8|539.8|538.5|540.3|539|539.5|538.3|156
1614279300000|2021-02-25 18:55:00|539.5|538.3|540.8|539.5|540.8|539.5|539.5|538.3|90
1614279600000|2021-02-25 19:00:00|540.5|539.3|541.8|540.3|541.8|540.5|540.3|539|102
1614279900000|2021-02-25 19:05:00|541.5|540.5|542.5|541.3|542.8|541.5|541.5|540.5|165
1614280200000|2021-02-25 19:10:00|542.3|541|541.8|540.5|542.5|541.3|541.8|540.5|33
1614280500000|2021-02-25 19:15:00|542|540.8|542.5|541.3|542.8|541.3|541.8|540.5|56
1614280800000|2021-02-25 19:20:00|542.8|541.5|542.8|541.5|543|541.8|542.3|541|46
1614281100000|2021-02-25 19:25:00|542.5|541.3|541.8|540.3|543.3|542|541.8|540.3|367
1614281400000|2021-02-25 19:30:00|541.5|540.5|541.8|540.5|541.8|540.5|540.8|539.5|218
1614281700000|2021-02-25 19:35:00|541.5|540.3|541|539.8|542|540.5|541|539.8|22
1614282000000|2021-02-25 19:40:00|540.8|539.5|540.8|539.5|541.3|540|540.5|539.3|127
1614282300000|2021-02-25 19:45:00|541|539.8|541|539.8|541|539.8|540.8|539.5|24
1614282600000|2021-02-25 19:50:00|541.3|540|541.3|540|541.8|540.5|541|540|14
1614282900000|2021-02-25 19:55:00|541|539.8|540.5|539.3|541.3|540|540.5|539.3|26
1614283200000|2021-02-25 20:00:00|540.8|539.5|540.5|539.3|541|539.8|540.5|539.3|51
1614283500000|2021-02-25 20:05:00|540.3|539|540|538.8|540.5|539.3|540|538.8|59
1614283800000|2021-02-25 20:10:00|540.3|539|540.5|539.3|540.5|539.3|540|538.8|64
1614284100000|2021-02-25 20:15:00|540.3|539|540.8|539.5|540.8|539.5|540.3|539|17
1614284400000|2021-02-25 20:20:00|541|539.8|541.3|540|541.3|540|540.8|539.5|34
1614284700000|2021-02-25 20:25:00|541.5|540.3|541|539.8|541.5|540.3|541|539.8|31
1614285000000|2021-02-25 20:30:00|541.3|540|540.3|539|541.5|540.3|540.3|539|17
1614285300000|2021-02-25 20:35:00|540.5|539.3|540.5|539.3|540.5|539.3|540|538.8|26
1614285600000|2021-02-25 20:40:00|540.3|539|540.8|539.5|541|539.8|540|538.8|14
1614285900000|2021-02-25 20:45:00|541|539.3|540.8|539.5|541.3|540|540.8|539.3|5
1614286200000|2021-02-25 20:50:00|540.5|539.3|540.5|539|540.8|539.5|540.3|538.8|25
1614286500000|2021-02-25 20:55:00|540.3|539.3|540.3|539|540.8|539.3|540.3|539|13
1614286800000|2021-02-25 21:00:00|540.5|539.3|540.8|539.5|541|539.5|540.3|539|21
1614287100000|2021-02-25 21:05:00|541|539.8|541|539.5|541|539.8|540.8|539.5|6
1614287400000|2021-02-25 21:10:00|540.8|539.8|540.8|539.5|541|539.8|540.5|539.3|2
1614287700000|2021-02-25 21:15:00|540.5|539.3|540.3|539|540.5|539.5|540.3|539|0
1614288000000|2021-02-25 21:20:00|540.5|539.3|540.5|539|540.5|539.3|540.3|539|6
1614288300000|2021-02-25 21:25:00|540.3|539.3|540.3|539|540.5|539.3|540.3|539|0
1614288600000|2021-02-25 21:30:00|540|538.8|540|538.8|540.3|539|540|538.8|44
1614288900000|2021-02-25 21:35:00|540.3|539|540.3|539|540.5|539|540|538.8|1
1614289200000|2021-02-25 21:40:00|540.5|539.3|540.5|539|540.5|539.3|540.3|539|0
1614289500000|2021-02-25 21:45:00|540.3|539.3|542.8|541.5|543|541.5|540.3|539|46
1614289800000|2021-02-25 21:50:00|543|541.8|542.3|541|543.3|541.8|542|540.5|227
1614290100000|2021-02-25 21:55:00|542|540.8|542|540.8|542.5|541|542|540.5|19
1614290400000|2021-02-25 22:00:00||540.3||540.8||540.8||540.3|10
1614290700000|2021-02-25 22:05:00|||||||||1
1614291300000|2021-02-25 22:15:00|541.8|539.5|542|539.5|542|539.5|541.3|539.5|8
1614291600000|2021-02-25 22:20:00|540.3|539.3|541.8|539|541.8|539.3|540.3|539|0
1614292200000|2021-02-25 22:30:00||539.3||539.3||539.3||539.3|0
1614293100000|2021-02-25 22:45:00|542||542||542||542||0
1614293400000|2021-02-25 22:50:00|541.8||541.5||541.8||541.5||8
1614293700000|2021-02-25 22:55:00||538.8||538.8||538.8||538.8|0
1614304800000|2021-02-26 02:00:00|539.8|538.5|540.3|539|540.5|539.3|539.8|538.3|28
1614305100000|2021-02-26 02:05:00|540.5|539.3|540.8|539.5|541.3|540|540.5|539.3|8
1614305400000|2021-02-26 02:10:00|540.5|539.3|540|538.8|540.8|539.5|540|538.8|2
1614305700000|2021-02-26 02:15:00|540.3|539|540.3|539|540.3|539|540|538.8|6
1614306000000|2021-02-26 02:20:00|540|538.8|540.3|539|540.3|539|540|538.8|1
1614306300000|2021-02-26 02:25:00|540.5|539.3|540.5|539.3|540.8|539.5|540.3|539|10
1614306600000|2021-02-26 02:30:00|540.8|539.5|540|538.8|540.8|539.5|540|538.5|19
1614306900000|2021-02-26 02:35:00|540.3|539|539.8|538.5|540.3|539|539.8|538.5|0
1614307200000|2021-02-26 02:40:00|540||539.8||540||539.8||5
1614307500000|2021-02-26 02:45:00|539.5|538.3|539.3|538|539.8|538.3|539|537.8|12
1614307800000|2021-02-26 02:50:00|539|537.8|539.3|538|539.8|538.3|539|537.8|8
1614308100000|2021-02-26 02:55:00|539.5|538.3|539.3|538|539.8|538.3|539.3|538|1
1614308400000|2021-02-26 03:00:00|539.5|537.8|539.5|538.3|539.5|538.3|539.3|537.8|0
1614308700000|2021-02-26 03:05:00|539.3|538|539.5|538.3|539.5|538.3|539.3|538|0
1614309000000|2021-02-26 03:10:00|539.8|538.5|539.3|538|540.3|539|539.3|538|5
1614309300000|2021-02-26 03:15:00|539.5|538.3|539.3|538|539.5|538.3|539.3|537.8|1
1614309600000|2021-02-26 03:20:00||537.8||538||538||537.8|0
1614309900000|2021-02-26 03:25:00|539.5|538.3|539.5|538|539.8|538.3|539.3|538|0
1614310200000|2021-02-26 03:30:00|539.3|538.3|539.3|538|539.5|538.3|539.3|537.8|0
1614310500000|2021-02-26 03:35:00||537.8||537.8||538||537.8|0
1614310800000|2021-02-26 03:40:00|539|538|539.3|538|539.3|538|539|537.8|1
1614311100000|2021-02-26 03:45:00|539|537.8|539.3|538|539.3|538|539|537.8|0
1614311400000|2021-02-26 03:50:00|539.5|538.3|539.5|538.3|539.5|538.3|539.3|538.3|11
1614311700000|2021-02-26 03:55:00|539.8|538|539.8|538.5|540|538.8|539.8|538|74
1614312000000|2021-02-26 04:00:00|540|538.3|539.8|538.5|540|538.5|539.8|538.3|1
1614312300000|2021-02-26 04:05:00|540|538.3|539.5|538.3|540|538.5|539.5|538.3|1
1614312600000|2021-02-26 04:10:00|539.3|538|539.3|538|539.3|538.3|539.3|538|2
1614312900000|2021-02-26 04:15:00||537.8||538||538||537.8|2
1614313200000|2021-02-26 04:20:00|539|537.8|539|537.8|539|538|539|537.8|1
1614313800000|2021-02-26 04:30:00|539.3||539||539.3||539||0
1614314100000|2021-02-26 04:35:00|539.3||539||539.3||539||4
1614314400000|2021-02-26 04:40:00|538.8|537.5|538.3|537|538.8|537.5|538.3|536.8|43
1614314700000|2021-02-26 04:45:00|538|536.8|538|536.8|538.3|537|538|536.8|6
1614315000000|2021-02-26 04:50:00|537.8|536.5|537|535.8|537.8|536.5|537|535.8|2
1614315300000|2021-02-26 04:55:00|537.3|536|537.3|536|537.5|536.3|537|535.8|197
1614315600000|2021-02-26 05:00:00|537.5|536.3|537|535.8|537.5|536.3|537|535.5|13
1614315900000|2021-02-26 05:05:00|536.8|535.5|536.8|535.3|537|535.8|536.5|535.3|2
1614316200000|2021-02-26 05:10:00|537|535.5|536.8|535.5|537|535.5|536.8|535.3|0
1614316500000|2021-02-26 05:15:00|536.5|535.3|536.8|535.5|537|535.8|536.5|535.3|1
1614316800000|2021-02-26 05:20:00|537|535.8|537|535.8|537|535.8|536.8|535.5|0
1614317100000|2021-02-26 05:25:00|536.8|535.5|537|535.5|537|535.8|536.5|535.3|0
1614317400000|2021-02-26 05:30:00|536.8|535.3|535.3|534|537|535.3|535.3|534|56
1614317700000|2021-02-26 05:35:00|535|533.8|535.8|534.5|535.8|534.5|535|533.8|10
1614318000000|2021-02-26 05:40:00|536|534.8|537.3|536|537.3|536|536|534.8|21
1614318300000|2021-02-26 05:45:00|537|535.8|536.8|535.5|537.3|536|536.8|535.5|0
1614318600000|2021-02-26 05:50:00|536.5|535.3|536.3|535|536.8|535.5|536.3|535|6
1614318900000|2021-02-26 05:55:00|536|534.8|536.3|535|536.3|535|536|534.8|36
1614319200000|2021-02-26 06:00:00|536|534.8|537.5|536|537.5|536.3|536|534.5|6
1614319500000|2021-02-26 06:05:00|537.3|536.3|537.8|536.5|538|536.5|537.3|536|7
1614319800000|2021-02-26 06:10:00|538|536.8|538|536.8|538.3|536.8|537.8|536.5|12
1614320100000|2021-02-26 06:15:00|537.8|536.5|537.8|536.5|538|536.8|537.8|536.5|2
1614320400000|2021-02-26 06:20:00|538|536.3|537.5|536|538|536.3|537.3|536|13
1614320700000|2021-02-26 06:25:00|537.3|536.3|537.5|536|537.8|536.3|537.3|536|4
1614321000000|2021-02-26 06:30:00|537.3|536.3|537.3|536|537.3|536.3|537|535.8|28
1614321300000|2021-02-26 06:35:00|537|535.5|536.8|535.5|537|535.8|536.8|535.3|103
1614321600000|2021-02-26 06:40:00|537|535.8|536.8|535.5|537|535.8|536.8|535.5|126
1614321900000|2021-02-26 06:45:00|536.5|535.3|536.8|535.3|536.8|535.5|536.5|535.3|0
1614322200000|2021-02-26 06:50:00|536.5|535.5|536|534.8|536.8|535.5|536|534.8|36
1614322500000|2021-02-26 06:55:00|536.3|534.5|535.5|534.3|536.3|534.8|535.5|534.3|142
1614322800000|2021-02-26 07:00:00|535.3|534|534.5|533.3|535.3|534|534.5|533|160
1614323100000|2021-02-26 07:05:00|534.3|533|535.5|534|535.5|534.3|534|532.8|45
1614323400000|2021-02-26 07:10:00|535.3|534.3|536|534.8|536|534.8|535.3|534|46
1614323700000|2021-02-26 07:15:00|535.8|534.5|536|534.5|536.3|535|535.5|534.3|27
1614324000000|2021-02-26 07:20:00|536.3|534.8|536.3|535|536.5|535|536|534.5|1575
1614324300000|2021-02-26 07:25:00|536.5|534.8|537|535.8|537|535.8|536.5|534.8|123
1614324600000|2021-02-26 07:30:00|536.8|535.5|537|535.8|537|535.8|536.5|535.3|275
1614324900000|2021-02-26 07:35:00|537.3|536|536.8|535.5|537.3|536|536.8|535.3|83
1614325200000|2021-02-26 07:40:00|536.5|535.3|536|534.8|536.5|535.3|536|534.8|197
1614325500000|2021-02-26 07:45:00|536.3|535|536.3|535|536.3|535|535.8|534.5|163
1614325800000|2021-02-26 07:50:00|536|534.8|536.3|535|536.5|535.3|535.8|534.5|192
1614326100000|2021-02-26 07:55:00|536.5|535.3|535.5|534.3|536.5|535.3|535.5|534.3|47
1614326400000|2021-02-26 08:00:00|535.8|534.5|535|533.8|535.8|534.5|534.5|533.3|578
1614326700000|2021-02-26 08:05:00|534.8|533.5|536|534.8|536.3|535|534.8|533.5|970
1614327000000|2021-02-26 08:10:00|536.3|535|536.3|535|536.3|535|535.8|534.5|169
1614327300000|2021-02-26 08:15:00|536|534.8|536.8|535.5|537|535.5|536|534.5|518
1614327600000|2021-02-26 08:20:00|537|535.8|537.5|536.3|537.5|536.3|536.8|535.5|212
1614327900000|2021-02-26 08:25:00|537.8|536.5|537|535.8|537.8|536.5|536.8|535.5|384
1614328200000|2021-02-26 08:30:00|537.3|536|537|535.5|537.3|536|536.5|535.3|363
1614328500000|2021-02-26 08:35:00|537.3|536|537|535.8|537.8|536.5|536.5|535.3|213
1614328800000|2021-02-26 08:40:00|537.3|536|537.3|536|537.5|536.3|536.5|535.3|43
1614329100000|2021-02-26 08:45:00|537.5|536.3|536.3|535|537.5|536.3|536|534.8|113
1614329400000|2021-02-26 08:50:00|536.5|535.3|536|534.8|536.8|535.5|535.8|534.5|135
1614329700000|2021-02-26 08:55:00|536.3|535|535.8|534.5|536.5|535.3|535.8|534.5|96
1614330000000|2021-02-26 09:00:00|536|534.8|536|534.8|536.3|535|535.5|534.3|110
1614330300000|2021-02-26 09:05:00|536.3|535|536.8|535.5|537|535.8|536|534.8|299
1614330600000|2021-02-26 09:10:00|537|535.8|537.3|536|537.5|536.3|537|535.8|103
1614330900000|2021-02-26 09:15:00|537|535.8|537.8|536.5|538.3|537|536.8|535.5|339
1614331200000|2021-02-26 09:20:00|537.5|536.3|536.8|535.5|537.8|536.5|536.3|535|113
1614331500000|2021-02-26 09:25:00|537|535.3|536.3|535|537|535.5|536.3|535|104
1614331800000|2021-02-26 09:30:00|536|534.8|536|534.8|536.3|534.8|535.5|534.3|239
1614332100000|2021-02-26 09:35:00|536.3|535|537.5|536.3|537.8|536.5|536|534.8|175
1614332400000|2021-02-26 09:40:00|537.3|536|537.3|536|537.5|536.3|537|535.8|2776
1614332700000|2021-02-26 09:45:00|537|535.8|536.5|535.3|537.8|536.5|536.3|535|102
1614333000000|2021-02-26 09:50:00|536.3|535|535.5|534.3|536.3|535|535.3|534|101
1614333300000|2021-02-26 09:55:00|535.8|534.5|535.8|534.5|536.3|535|535.5|534.3|169
1614333600000|2021-02-26 10:00:00|536|534.8|535.8|534.5|536|534.8|535.3|534|42
1614333900000|2021-02-26 10:05:00|535.5|534.3|535.5|534|535.8|534.3|535.3|534|157
1614334200000|2021-02-26 10:10:00|535.3|534.3|535.5|534.3|535.8|534.5|535.3|534|63
1614334500000|2021-02-26 10:15:00|535.8|534.5|535.5|534.3|535.8|534.5|535.5|534|105
1614334800000|2021-02-26 10:20:00|535.3|534|535.8|534.5|535.8|534.5|535.3|534|65
1614335100000|2021-02-26 10:25:00|535.5|534.3|535.3|534|535.5|534.3|534.5|533.3|430
1614335400000|2021-02-26 10:30:00|535.5|534.3|536.3|535|536.5|535.3|535.3|534|198
1614335700000|2021-02-26 10:35:00|536.5|535.3|537|535.8|537.5|536.3|536.3|535|395
1614336000000|2021-02-26 10:40:00|537.3|536|537.8|536.3|537.8|536.5|537|535.8|156
1614336300000|2021-02-26 10:45:00|538|536.5|537.5|536.3|538|536.8|537.5|536.3|106
1614336600000|2021-02-26 10:50:00|537.3|536|537.3|536|537.5|536|537.3|535.8|33
1614336900000|2021-02-26 10:55:00|537|535.8|536.5|535.3|537.3|536|536.5|535.3|16
1614337200000|2021-02-26 11:00:00|536.8|535.5|536.8|535.5|537.3|536|536.5|535.3|132
1614337500000|2021-02-26 11:05:00|537|535.8|536.3|535|537|535.8|536.3|535|21
1614337800000|2021-02-26 11:10:00|536|534.8|535.5|534.3|536|534.8|535.5|534.3|58
1614338100000|2021-02-26 11:15:00|535.8|534.5|535.3|534|536|534.8|535.3|534|129
1614338400000|2021-02-26 11:20:00|535|533.8|534.5|533.3|535|533.8|534.5|533.3|145
1614338700000|2021-02-26 11:25:00|534.3|533|534.3|533|534.5|533.3|533.8|532.5|145
1614339000000|2021-02-26 11:30:00|534|532.8|533|531.8|534.5|533|533|531.5|276
1614339300000|2021-02-26 11:35:00|533.3|531.5|533|531.8|533.5|532.3|532.5|531.3|215
1614339600000|2021-02-26 11:40:00|532.8|531.5|532|530.8|533|531.8|532|530.5|134
1614339900000|2021-02-26 11:45:00|532.3|531|532.3|531|532.8|531.3|531.5|530.3|58
1614340200000|2021-02-26 11:50:00|532.5|531.3|532.5|531.3|533|531.8|532.3|531|198
1614340500000|2021-02-26 11:55:00|532.3|531|531.3|530|532.8|531.3|530.8|529.5|248
1614340800000|2021-02-26 12:00:00|531|529.8|532.8|531.3|532.8|531.5|530.8|529.5|646
1614341100000|2021-02-26 12:05:00|532.5|531.5|532|530.8|532.8|531.5|531.8|530.5|197
1614341400000|2021-02-26 12:10:00|531.8|530.5|531.3|530|532|530.8|531.3|530|82
1614341700000|2021-02-26 12:15:00|531.5|530.3|532.5|531.3|532.8|531.5|531.5|530.3|96
1614342000000|2021-02-26 12:20:00|532.8|531.5|533|531.8|533.3|532|532.5|531.3|174
1614342300000|2021-02-26 12:25:00|532.8|531.5|533|531.8|533|531.8|532.3|531|200
1614342600000|2021-02-26 12:30:00|532.8|531.5|532.5|531.3|533|531.8|532.5|531.3|141
1614342900000|2021-02-26 12:35:00|532.8|531.5|533|531.8|533|531.8|532.3|531|118
1614343200000|2021-02-26 12:40:00|532.8|531.5|533.5|532.3|533.8|532.5|532.8|531.5|636
1614343500000|2021-02-26 12:45:00|533.3|532|533|531.8|533.8|532.5|533|531.5|118
1614343800000|2021-02-26 12:50:00|533.3|532|533|531.8|533.8|532.3|533|531.8|163
1614344100000|2021-02-26 12:55:00|533.3|532|531.3|530|533.3|532|531.3|530|283
1614344400000|2021-02-26 13:00:00|531.5|530.3|530.5|529.3|531.5|530.3|530|528.8|183
1614344700000|2021-02-26 13:05:00|530.8|529.5|529.5|528.3|531|529.8|528.8|527.5|757
1614345000000|2021-02-26 13:10:00|529.3|528|531.5|530.3|531.5|530.3|529|527.8|1324
1614345300000|2021-02-26 13:15:00|531.8|530.5|532|530.8|532.3|531|531.5|530|270
1614345600000|2021-02-26 13:20:00|531.8|530.5|532|530.8|532.3|530.8|531.5|530|98
1614345900000|2021-02-26 13:25:00|531.8|530.5|532|530.8|532.3|531|531.8|530.5|161
1614346200000|2021-02-26 13:30:00|531.8|530.5|531.3|530|532.3|531|531|529.8|913
1614346500000|2021-02-26 13:35:00|531.5|530.3|532.3|531|532.3|531|531.3|529.8|390
1614346800000|2021-02-26 13:40:00|532|530.8|533|531.8|533|531.8|532|530.8|66
1614347100000|2021-02-26 13:45:00|532.8|531.5|533.3|532|533.5|532.3|532.5|531.3|79
1614347400000|2021-02-26 13:50:00|533|531.8|533.8|532.5|534|532.8|532.8|531.5|749
1614347700000|2021-02-26 13:55:00|533.5|532.3|534.3|533|534.5|533.3|533.5|532.3|366
1614348000000|2021-02-26 14:00:00|534|532.8|534.5|533.3|534.5|533.3|533.3|532|186
1614348300000|2021-02-26 14:05:00|534.3|533|533.3|532|534.3|533.3|533|531.8|101
1614348600000|2021-02-26 14:10:00|533.5|532.3|534|532.8|534.3|533|533.5|532.3|67
1614348900000|2021-02-26 14:15:00|533.8|532.5|534.8|533.5|535|533.8|533.5|532.3|171
1614349200000|2021-02-26 14:20:00|535|533.3|536|534.5|536|534.8|534.5|533.3|234
1614349500000|2021-02-26 14:25:00|536.3|534.8|536.8|535.5|536.8|535.5|536|534.5|268
1614349800000|2021-02-26 14:30:00|536.5|535.3|535.8|534.5|536.8|535.5|535.3|534|242
1614350100000|2021-02-26 14:35:00|535.5|534.3|535.3|534|535.8|534.3|534.5|533.3|499
1614350400000|2021-02-26 14:40:00|535|533.8|535|533.8|535.3|534|534.3|533|597
1614350700000|2021-02-26 14:45:00|535.3|534|536.5|535.3|536.8|535.5|534.8|533.5|194
1614351000000|2021-02-26 14:50:00|536.3|535|536|534.8|536.5|535.3|536|534.8|198
1614351300000|2021-02-26 14:55:00|536.3|535|535.3|534|536.3|535|535.3|534|87
1614351600000|2021-02-26 15:00:00|535|533.8|534.8|533.3|535.3|534|533.5|532.3|1051
1614351900000|2021-02-26 15:05:00|534.5|533.5|533|531.8|534.8|533.5|532.8|531.5|380
1614352200000|2021-02-26 15:10:00|533.3|531.5|533|531.8|533.8|532.5|532.8|531.5|392
1614352500000|2021-02-26 15:15:00|533.3|531.5|532.3|531|534|532.8|532|530.8|536
1614352800000|2021-02-26 15:20:00|532.5|531.3|530.3|529|532.5|531.3|530|528.8|310
1614353100000|2021-02-26 15:25:00|530|528.8|530.5|529.3|531.5|530.3|529.8|528.5|309
1614353400000|2021-02-26 15:30:00|530.8|529.5|530.8|529.5|531|529.8|530|528.8|264
1614353700000|2021-02-26 15:35:00|531|529.8|532.5|531.3|532.5|531.3|530|528.8|320
1614354000000|2021-02-26 15:40:00|532.3|531|533.5|532.3|533.5|532.3|531.8|530.3|375
1614354300000|2021-02-26 15:45:00|533.3|532|533.5|532.3|534|532.8|532.8|531.5|237
1614354600000|2021-02-26 15:50:00|533.8|532.5|533.8|532.5|534|532.8|533.3|531.8|258
1614354900000|2021-02-26 15:55:00|534|532.8|533|531.8|534.3|533|532.8|531.5|195
1614355200000|2021-02-26 16:00:00|533.3|532|534.5|533|534.8|533.5|533|531.8|206
1614355500000|2021-02-26 16:05:00|534.3|533.3|534.5|533.3|535.3|534|534.3|533|149
1614355800000|2021-02-26 16:10:00|534.8|533.5|533.8|532.5|534.8|533.5|533.3|532|161
1614356100000|2021-02-26 16:15:00|534|532.8|533.8|532.5|534.5|533.3|533.5|532|242
1614356400000|2021-02-26 16:20:00|533.5|532.3|534|532.5|534|532.8|533|531.8|299
1614356700000|2021-02-26 16:25:00|534.3|532.8|532.5|531.3|534.5|533.3|532.3|531|385
1614357000000|2021-02-26 16:30:00|532.3|531|532.8|531.5|533.3|532|532|530.8|842
1614357300000|2021-02-26 16:35:00|533|531.8|534.3|532.8|534.3|533|532.8|531.5|61
1614357600000|2021-02-26 16:40:00|534|533|533.5|532.3|534.3|533|533.5|532.3|132
1614357900000|2021-02-26 16:45:00|533.3|532|532.8|531.5|533.3|532|532|530.8|198
1614358200000|2021-02-26 16:50:00|532.5|531.3|532.3|531|532.8|531.5|532|530.8|60
1614358500000|2021-02-26 16:55:00|532|530.8|532.3|531|532.3|531|531.8|530.5|306
1614358800000|2021-02-26 17:00:00|532.5|531.3|533|531.8|533.3|532|532|530.8|57
1614359100000|2021-02-26 17:05:00|532.8|531.5|533|531.8|533.3|532|532.5|531.3|82
1614359400000|2021-02-26 17:10:00|532.8|531.5|532.8|531.5|533|531.8|532.5|531.3|89
1614359700000|2021-02-26 17:15:00|532.5|531.3|532.8|531.5|533|531.8|532.5|531.3|64
1614360000000|2021-02-26 17:20:00|533|531.8|532.3|531|533|531.8|532.3|531|186
1614360300000|2021-02-26 17:25:00|532.5|530.8|532.3|531|532.5|531|531.8|530.5|117
1614360600000|2021-02-26 17:30:00|532.5|531.3|532.8|531.5|533.3|531.8|532.3|531|107
1614360900000|2021-02-26 17:35:00|533|531.8|533.3|532|533.5|532.3|532.8|531.5|48
1614361200000|2021-02-26 17:40:00|533|531.8|532.8|531.5|533|531.8|532.5|531.3|86
1614361500000|2021-02-26 17:45:00|532.5|531.3|531.8|530.5|532.5|531.5|531.8|530.5|69
1614361800000|2021-02-26 17:50:00|531.5|530.3|531.3|530|531.8|530.5|531|529.8|56
1614362100000|2021-02-26 17:55:00|531|529.8|531.3|529.8|531.3|530|531|529.8|35
1614362400000|2021-02-26 18:00:00|531|530|531.3|530|531.3|530|530.8|529.5|138
1614362700000|2021-02-26 18:05:00|531|529.8|531.3|530|531.5|530.3|530.8|529.5|33
1614363000000|2021-02-26 18:10:00|531|529.8|530.8|529.5|531|529.8|530.8|529.5|115
1614363300000|2021-02-26 18:15:00|530.5|529.3|531|529.8|531|529.8|530.5|529.3|170
1614363600000|2021-02-26 18:20:00|531.3|530|531|529.8|531.5|530.3|531|529.8|53
1614363900000|2021-02-26 18:25:00|531.3|530|531.5|530.3|531.5|530.3|531|529.8|79
1614364200000|2021-02-26 18:30:00|531.3|530|530.8|529.5|531.3|530.3|530.5|529.3|90
1614364500000|2021-02-26 18:35:00|530.5|529.3|530.5|529.3|530.5|529.3|530.3|529|10
1614364800000|2021-02-26 18:40:00|530.3|529|530.8|529.5|530.8|529.5|530|528.8|70
1614365100000|2021-02-26 18:45:00|530.5|529.3|530|528.8|531|529.8|529.5|528.3|227
1614365400000|2021-02-26 18:50:00|529.8|528.5|530.3|529|530.3|529|529.5|528.3|62
1614365700000|2021-02-26 18:55:00|530.5|529.3|530.5|529.3|531|529.8|530.3|529|82
1614366000000|2021-02-26 19:00:00|530.3|529|530|528.8|530.5|529.3|530|528.8|43
1614366300000|2021-02-26 19:05:00|529.8|528.5|529.3|528|529.8|528.8|529|527.5|280
1614366600000|2021-02-26 19:10:00|529.5|528.3|529|527.8|529.8|528.5|529|527.8|32
1614366900000|2021-02-26 19:15:00|528.8|527.5|528.3|527|529|527.5|528|526.5|265
1614367200000|2021-02-26 19:20:00|528.5|527.3|530.5|529.3|530.8|529.3|528.3|527|119
1614367500000|2021-02-26 19:25:00|530.8|529.5|527|525.8|530.8|529.5|526.5|525.3|858
1614367800000|2021-02-26 19:30:00|526.8|525.5|527|525.8|527.3|526|526.5|525|125
1614368100000|2021-02-26 19:35:00|526.8|525.5|527|525.5|527.3|525.8|526.3|525|118
1614368400000|2021-02-26 19:40:00|526.8|525.8|527|525.5|527.3|526|526.8|525.5|25
1614368700000|2021-02-26 19:45:00|526.8|525.8|527|525.5|527|525.8|526.8|525.5|23
1614369000000|2021-02-26 19:50:00|526.8|525.3|526.8|525.5|527|525.8|526.5|525.3|56
1614369300000|2021-02-26 19:55:00|527|525.8|527.5|526.3|527.5|526.3|526.8|525.5|22
1614369600000|2021-02-26 20:00:00|527.3|526|527.8|526.5|528|526.8|527.3|526|60
1614369900000|2021-02-26 20:05:00|527.5|526.3|527.5|526.3|527.8|526.5|527.3|526|25
1614370200000|2021-02-26 20:10:00|527.8|526|527.5|526.3|527.8|526.5|527.3|526|15
1614370500000|2021-02-26 20:15:00|527.8|526.5|527.8|526.5|528|526.5|527.5|526.3|7
1614370800000|2021-02-26 20:20:00|527.5|526.3|527.5|526.3|527.8|526.5|527.3|526|20
1614371100000|2021-02-26 20:25:00|527.8|526|527.5|526|527.8|526.5|527.3|526|65
1614371400000|2021-02-26 20:30:00|527.3|525.8|527.3|526|527.5|526|527.3|525.8|25
1614371700000|2021-02-26 20:35:00|527.5|526.3|527.5|526.3|527.5|526.3|527.3|526|18
1614372000000|2021-02-26 20:40:00|527.8|526.5|528.3|527|528.3|527|527.8|526.5|5
1614372300000|2021-02-26 20:45:00|528.5|527.3|528.3|527|528.5|527.3|528.3|527|2
1614372600000|2021-02-26 20:50:00|528|526.8|528|526.8|528.5|527.3|528|526.8|76
1614372900000|2021-02-26 20:55:00|527.8|526.5|527.3|526|528|526.8|527.3|526|42
1614373200000|2021-02-26 21:00:00|527.5|525.8|527.8|526.5|527.8|526.5|527|525.8|13
1614373500000|2021-02-26 21:05:00|527.5|526.3|527.8|526.5|527.8|526.5|527.5|526|18
1614373800000|2021-02-26 21:10:00|528|526.8|528.3|527|528.3|527|528|526.5|0
1614374100000|2021-02-26 21:15:00|528|526.8|527.5|526.3|528.3|526.8|527.5|526.3|85
1614374400000|2021-02-26 21:20:00|527.8|526.5|527.8|526.5|527.8|526.5|527.5|526.3|3
1614374700000|2021-02-26 21:25:00||526.3||526.5||526.5||526.3|0
1614375000000|2021-02-26 21:30:00|527.5|526.3|527|525.8|527.5|526.5|527|525.8|4
1614375300000|2021-02-26 21:35:00|527.3|526|527|525.8|527.3|526|527|525.8|0
1614375600000|2021-02-26 21:40:00|527.3|525.5|526.8|525.5|527.3|525.5|526.8|525.5|28
1614375900000|2021-02-26 21:45:00|526.5|525.3|528.8|527.3|528.8|527.3|526.3|525|119
1614376200000|2021-02-26 21:50:00|528.5|527|527.5|526.3|528.5|527|527.3|526|14
1614376500000|2021-02-26 21:55:00|527.8|526|527.8|525.8|528|526.5|527.3|525.8|47
1614564000000|2021-03-01 02:00:00|536.3|534.8|536|534.8|536.5|535|536|534.5|3
1614564300000|2021-03-01 02:05:00|536.3|534.5|535.8|534.5|536.3|534.8|535.8|534.3|1
1614564600000|2021-03-01 02:10:00|536|534.8|535.8|534.5|536|534.8|535.5|534.3|7
1614564900000|2021-03-01 02:15:00|536|534.8|535.8|534.5|536|534.8|535.8|534.5|2
1614565200000|2021-03-01 02:20:00|536|534.8|536.3|535|536.3|535|536|534.8|1
1614565500000|2021-03-01 02:25:00|536|534.8|536|534.8|536|534.8|536|534.8|0
1614565800000|2021-03-01 02:30:00|536.3|535|535.8|534.5|536.3|535|535.5|534.3|2
1614566100000|2021-03-01 02:35:00|536|534.8|536|534.5|536.3|534.8|535.8|534.5|2
1614566400000|2021-03-01 02:40:00|535.8|534.8|535.8|534.5|536|534.8|535.8|534.5|2
1614566700000|2021-03-01 02:45:00|535.5|534.3|535.5|534.3|535.8|534.5|535.5|534.3|13
1614567000000|2021-03-01 02:50:00|535.8|534.5|536|534.8|536.3|535|535.5|534.3|7
1614567300000|2021-03-01 02:55:00|536.3|534.5|535.5|534.3|536.3|534.5|535.5|534.3|14
1614567600000|2021-03-01 03:00:00|535.8|534.5|535.3|534|535.8|534.5|535.3|534|1
1614567900000|2021-03-01 03:05:00|535|533.8|535|533.8|535.3|534|535|533.8|1
1614568200000|2021-03-01 03:10:00|535.3|534|535.8|534.5|536|534.8|535.3|534|0
1614568500000|2021-03-01 03:15:00|535.5|534.3|535.8|534.5|536|534.8|535.5|534.3|0
1614568800000|2021-03-01 03:20:00|536|534.8|536|534.8|536|534.8|536|534.8|0
1614569100000|2021-03-01 03:25:00|535.8|534.5|535.8|534.3|536|534.5|535.3|534|2
1614569400000|2021-03-01 03:30:00|535.5|534.5|535.5|534.3|535.8|534.5|535.3|533.8|23
1614569700000|2021-03-01 03:35:00|535.3|534|535.5|534.3|535.8|534.3|535.3|534|6
1614570000000|2021-03-01 03:40:00|535.8|534|535.8|534.3|535.8|534.5|535.5|534|0
1614570300000|2021-03-01 03:45:00|535.5|534.5|535.8|534.5|535.8|534.5|535.5|534.3|2
1614570600000|2021-03-01 03:50:00|535.5|534.3|535.8|534.3|535.8|534.5|535.5|534.3|0
1614570900000|2021-03-01 03:55:00|535.5|534.5|535.5|534.3|535.8|534.5|535.5|534.3|1
1614571200000|2021-03-01 04:00:00|535.3|534|535|533.8|535.3|534|535|533.8|15
1614572100000|2021-03-01 04:15:00|534.8|533.5|534.3|533.3|534.8|533.5|534.3|533|36
1614572400000|2021-03-01 04:20:00|534.8|533.5|534.3|533|534.8|533.5|534.3|533|0
1614572700000|2021-03-01 04:25:00|534|532.8|534.3|533|534.5|533|534|532.8|1
1614573000000|2021-03-01 04:30:00|534.5|532.8|534.5|533.3|534.5|533.3|534.3|532.8|0
1614573300000|2021-03-01 04:35:00|534.3|533|534.3|533|534.5|533.3|534.3|533|4
1614573600000|2021-03-01 04:40:00|534.5||534.3||534.5||534.3||0
1614573900000|2021-03-01 04:45:00|534|532.8|534.3|533|534.5|533|534|532.8|1
1614574200000|2021-03-01 04:50:00|534.5|532.8|534|532.8|534.5|533|533.8|532.5|102
1614574500000|2021-03-01 04:55:00|534.3|533|534.3|533|534.5|533|534|533|1
1614574800000|2021-03-01 05:00:00|534.5|533.3|534.8|533.5|534.8|533.5|534.5|533.3|6
1614575100000|2021-03-01 05:05:00|534.5|533.3|534.8|533.5|534.8|533.5|534.5|533.3|0
1614575400000|2021-03-01 05:10:00|535|533.8|535|533.8|535.3|534|534.8|533.5|1
1614575700000|2021-03-01 05:15:00|534.8|533.5|535|533.8|535|533.8|534.8|533.5|1
1614576000000|2021-03-01 05:20:00|535.3|534|534.8|533.5|535.3|534|534.8|533.5|0
1614576300000|2021-03-01 05:25:00|535|533.8|535|533.5|535|533.8|534.8|533.5|0
1614576600000|2021-03-01 05:30:00|534.8|533.8|535|533.8|535.5|534.3|534.8|533.5|1
1614576900000|2021-03-01 05:35:00|534.8|533.5|534.3|533|535|533.8|534|532.8|0
1614577200000|2021-03-01 05:40:00|534|532.8|534.5|533.3|534.8|533.3|534|532.8|1
1614577500000|2021-03-01 05:45:00|534.3|533|533.8|532.5|534.3|533|533.8|532.5|4
1614577800000|2021-03-01 05:50:00|534|532.8|534|532.8|534.3|533|533.5|532.3|2
1614578100000|2021-03-01 05:55:00|534.3|533|534.3|533|534.3|533|534|532.8|0
1614578400000|2021-03-01 06:00:00|534|532.8|534.5|533.3|534.5|533.3|534|532.8|1
1614578700000|2021-03-01 06:05:00|534.8|533.5|535.3|534|535.5|534|534.8|533.5|3
1614579000000|2021-03-01 06:10:00|535|533.8|535|533.5|535|533.8|534.8|533.5|1
1614579300000|2021-03-01 06:15:00|534.8|533.8|535.3|533.8|535.3|534|534.8|533.5|2
1614579600000|2021-03-01 06:20:00|535|534|534.8|533.3|535.5|534.3|534.5|533.3|6
1614579900000|2021-03-01 06:25:00|534.5|533.5|534.3|533|534.8|533.5|534.3|533|8
1614580200000|2021-03-01 06:30:00|534.5|533.3|534.8|533.3|534.8|533.5|534.3|533|4
1614580500000|2021-03-01 06:35:00|534.5|533.5|535|533.8|535|533.8|534.5|533.3|31
1614580800000|2021-03-01 06:40:00|535.3|534|536|534.8|536|534.8|535.3|534|55
1614581100000|2021-03-01 06:45:00|535.8|534.5|535.3|533.8|536|534.5|535|533.8|742
1614581400000|2021-03-01 06:50:00|535|534|535.3|533.8|535.5|534|535|533.8|9
1614581700000|2021-03-01 06:55:00|535|534|535.3|533.8|535.3|534|535|533.8|7
1614582000000|2021-03-01 07:00:00|535.5|534|536|534.8|536|534.8|535.5|534|29
1614582300000|2021-03-01 07:05:00|536.3|534.5|536.5|535|536.5|535.3|536.3|534.5|149
1614582600000|2021-03-01 07:10:00|536.3|535.3|536|534.8|536.5|535.3|536|534.8|15
1614582900000|2021-03-01 07:15:00|536.3|535|536.3|535|536.5|535.3|536|534.8|22
1614583200000|2021-03-01 07:20:00|536|534.8|536.3|534.8|536.3|535|535.8|534.5|47
1614583500000|2021-03-01 07:25:00|536.5|535|536.3|535|536.5|535|536.3|534.8|4
1614583800000|2021-03-01 07:30:00|536|534.8|535.3|534|536.3|535|535.3|534|51
1614584100000|2021-03-01 07:35:00|535.5|534.3|535.5|534.3|536|534.8|535.5|534.3|9
1614584400000|2021-03-01 07:40:00|535.8|534.5|535.3|534|536|534.8|535.3|534|6
1614584700000|2021-03-01 07:45:00|535.5|533.8|536|534.8|536.3|534.8|535.3|533.8|15
1614585000000|2021-03-01 07:50:00|536.3||536||536.3||536||7
1614585300000|2021-03-01 07:55:00|536.3|534.5|535.8|534.5|536.3|534.8|535.5|534.3|25
1614585600000|2021-03-01 08:00:00|535.5|534.3|535.8|534.5|536|534.8|535.5|534|182
1614585900000|2021-03-01 08:05:00|535.5|534.3|535.3|534|536|534.8|534.8|533.5|151
1614586200000|2021-03-01 08:10:00|535|533.8|535|533.8|535.5|534|534.8|533.5|9
1614586500000|2021-03-01 08:15:00|535.3|533.5|534.5|533.3|535.3|533.8|534.5|533.3|33
1614586800000|2021-03-01 08:20:00|534.8|533.5|535.3|534|535.3|534|534.8|533.3|105
1614587100000|2021-03-01 08:25:00|535.5|533.8|534.8|533.3|535.5|534|534.5|533.3|299
1614587400000|2021-03-01 08:30:00|534.5|533|534.8|533.5|534.8|533.5|534.5|533|285
1614587700000|2021-03-01 08:35:00|535|533.8|534.8|533.5|535.3|534|534.8|533.5|164
1614588000000|2021-03-01 08:40:00|534.5|533.3|534.8|533.5|535|533.8|534.5|533.3|764
1614588300000|2021-03-01 08:45:00|535|533.8|534.5|533.3|535.3|534|534.5|533.3|68
1614588600000|2021-03-01 08:50:00|534.3|533|534.3|533|534.8|533.5|534.3|533|177
1614588900000|2021-03-01 08:55:00|534.5|533.3|534.5|533.3|534.8|533.5|534.3|533|82
1614589200000|2021-03-01 09:00:00|534.3|533|535|533.8|535|533.8|534.3|533|139
1614589500000|2021-03-01 09:05:00|534.8|533.5|535.5|534|535.8|534.5|534.8|533.5|109
1614589800000|2021-03-01 09:10:00|535.3|534.3|535|533.8|535.5|534.3|534.8|533.5|38
1614590100000|2021-03-01 09:15:00|535.3|534|534|532.8|535.3|534|534|532.8|55
1614590400000|2021-03-01 09:20:00|533.8|532.5|533.8|532.5|534.5|533.3|533.5|532.3|31
1614590700000|2021-03-01 09:25:00|534|532.8|534|532.8|534|532.8|533.5|532.3|33
1614591000000|2021-03-01 09:30:00|534.3|533|533.5|532.3|534.3|533|533.3|532|141
1614591300000|2021-03-01 09:35:00|533.8|532.5|533.3|532|533.8|532.5|532.8|531.5|70
1614591600000|2021-03-01 09:40:00|533|531.8|533.3|532|533.3|532|533|531.8|39
1614591900000|2021-03-01 09:45:00|533|531.8|533.5|532.3|533.8|532.5|533|531.8|53
1614592200000|2021-03-01 09:50:00|533.8|532|533.5|532.3|534|532.8|533.3|532|52
1614592500000|2021-03-01 09:55:00|533.8|532.5|533.8|532.5|534|532.8|533.5|532.3|42
1614592800000|2021-03-01 10:00:00|534|532.8|532.8|531.5|534|532.8|532.8|531.5|152
1614593100000|2021-03-01 10:05:00|533|531.8|532.5|531.3|533.3|532|532.5|531.3|95
1614593400000|2021-03-01 10:10:00|532.8|531.5|532.8|531.5|533|531.8|532.5|531.5|91
1614593700000|2021-03-01 10:15:00|533|531.8|532.5|531.3|533.3|532|532.5|531.3|57
1614594000000|2021-03-01 10:20:00|532.8|531.5|532.5|531.3|532.8|531.5|532.5|531.3|38
1614594300000|2021-03-01 10:25:00|532.8|531.5|532.5|531.3|532.8|531.5|532.3|531|193
1614594600000|2021-03-01 10:30:00|532.3|531|532|530.8|532.3|531|532|530.8|279
1614594900000|2021-03-01 10:35:00|532.3|531|532.3|531|532.5|531.3|532|530.8|246
1614595200000|2021-03-01 10:40:00|532|530.8|532|530.8|532.5|531.3|532|530.8|137
1614595500000|2021-03-01 10:45:00|532.3|531|532.5|531.3|532.5|531.3|532|531|46
1614595800000|2021-03-01 10:50:00|532.8|531.5|532.3|531|532.8|531.5|532.3|531|107
1614596100000|2021-03-01 10:55:00|532|530.8|532|530.8|532.5|531.3|531.8|530.5|105
1614596400000|2021-03-01 11:00:00|532.3|531|532.3|530.8|532.3|531|532|530.8|60
1614596700000|2021-03-01 11:05:00|532|531|531.8|530.5|532.3|531|531.5|530.3|35
1614597000000|2021-03-01 11:10:00|532|530.8|531.8|530.5|532|530.8|531.5|530.3|63
1614597300000|2021-03-01 11:15:00|532|530.8|531.8|530.5|532|530.8|531.5|530.3|50
1614597600000|2021-03-01 11:20:00|531.5|530.3|531.8|530.5|531.8|530.5|531.5|530.3|34
1614597900000|2021-03-01 11:25:00|531.5|530.3|531.8|530.3|531.8|530.5|531.3|530|197
1614598200000|2021-03-01 11:30:00|531.5|530.5|531.5|530.3|531.8|530.5|531.5|530.3|17
1614598500000|2021-03-01 11:35:00|531.3|530|531.5|530.3|531.5|530.3|531.3|530|80
1614598800000|2021-03-01 11:40:00|531.3|530|531.3|530|531.5|530.3|531.3|530|246
1614599100000|2021-03-01 11:45:00|531|529.8|530.8|529.5|531.3|530|530.8|529.5|102
1614599400000|2021-03-01 11:50:00|531|529.8|530.5|529.3|531|529.8|530.3|529|21
1614599700000|2021-03-01 11:55:00|530.8|529.5|530.5|529.3|530.8|529.5|530|528.8|65
1614600000000|2021-03-01 12:00:00|530.3|529|530.5|529.3|530.5|529.3|530.3|529|45
1614600300000|2021-03-01 12:05:00|530.3|529|530|528.8|530.3|529|530|528.8|166
1614600600000|2021-03-01 12:10:00|529.8|528.5|530|528.8|530|528.8|529.5|528.3|135
1614600900000|2021-03-01 12:15:00|530.3|529|530|528.8|530.3|529|529.8|528.5|61
1614601200000|2021-03-01 12:20:00|529.8|528.5|529.5|528.3|530|528.8|529.5|528.3|64
1614601500000|2021-03-01 12:25:00|529.8|528.5|530|528.8|530|528.8|529.5|528.3|30
1614601800000|2021-03-01 12:30:00|530.3|529|529.8|528.5|530.3|529|529.8|528.5|65
1614602100000|2021-03-01 12:35:00|530|528.8|530.5|529.3|530.5|529.3|529.8|528.8|38
1614602400000|2021-03-01 12:40:00|530.8|529.5|531.3|530|531.5|530|530.8|529.5|144
1614602700000|2021-03-01 12:45:00|531.5|530.3|532|530.8|532.5|531.3|531.5|530.3|392
1614603000000|2021-03-01 12:50:00|531.8|530.5|532|530.8|532.3|530.8|531.8|530.5|64
1614603300000|2021-03-01 12:55:00|531.8|530.5|532|530.8|532|530.8|531.8|530.5|108
1614603600000|2021-03-01 13:00:00|532.3|531|532.3|531|532.5|531.3|532|530.8|181
1614603900000|2021-03-01 13:05:00|532.5|531.3|532.3|531|532.5|531.3|532|530.8|71
1614604200000|2021-03-01 13:10:00|532|530.8|532|530.8|532.3|531|531.8|530.5|557
1614604500000|2021-03-01 13:15:00|531.8|530.5|531.3|530|531.8|530.5|531.3|530|75
1614604800000|2021-03-01 13:20:00|531|529.8|530.5|529.3|531.3|530|530|528.8|296
1614605100000|2021-03-01 13:25:00|530.8|529|529|527.8|530.8|529.3|528.8|527.5|338
1614605400000|2021-03-01 13:30:00|528.8|527.5|528.5|527.3|529|527.8|528.5|527.3|198
1614605700000|2021-03-01 13:35:00|528.8|527.5|530|528.8|530|528.8|528.3|527|265
1614606000000|2021-03-01 13:40:00|529.8|528.5|529.5|528.3|530|528.5|529.3|528|162
1614606300000|2021-03-01 13:45:00|529.8|528.5|529.8|528.5|530.3|528.8|529.5|528.3|187
1614606600000|2021-03-01 13:50:00|529.5|528.3|529|527.8|530|528.8|529|527.8|110
1614606900000|2021-03-01 13:55:00|529.3|528|527.5|526.3|529.3|528|527.5|526.3|337
1614607200000|2021-03-01 14:00:00|527.8|526|529|527.8|529.3|528|526.8|525.5|539
1614607500000|2021-03-01 14:05:00|529.3|528|527.8|526.5|529.8|528.5|527.8|526.5|544
1614607800000|2021-03-01 14:10:00|528|526.8|527.8|526.5|528.3|527|527.8|526.5|440
1614608100000|2021-03-01 14:15:00|527.5|526.3|526.8|525.5|527.8|526.5|526.3|525|911
1614608400000|2021-03-01 14:20:00|527|525.8|526.3|525|527|525.8|526|524.5|190
1614608700000|2021-03-01 14:25:00|526.5|525.3|526|524.8|526.8|525.3|526|524.8|151
1614609000000|2021-03-01 14:30:00|526.3|525|524|522.5|526.5|525.3|523.8|522.5|532
1614609300000|2021-03-01 14:35:00|523.8|522.8|525.3|524|526.5|525.3|523.8|522.5|649
1614609600000|2021-03-01 14:40:00|525.5|524.3|527|525.8|527.3|526|525.3|524|705
1614609900000|2021-03-01 14:45:00|527.3|526|527.3|526|527.8|526.5|526.8|525.5|120
1614610200000|2021-03-01 14:50:00|527|525.8|526.8|525.5|527.8|526.5|526.5|525|196
1614610500000|2021-03-01 14:55:00|526.5|525.3|526.5|525.3|526.8|525.5|526|524.8|91
1614610800000|2021-03-01 15:00:00|526.8|525|525.3|524|526.8|525|524.8|523.5|226
1614611100000|2021-03-01 15:05:00|525.5|524.3|526.8|525.5|527|525.8|525.5|524.3|186
1614611400000|2021-03-01 15:10:00|527|525.8|528.5|527.3|528.5|527.3|527|525.5|215
1614611700000|2021-03-01 15:15:00|528.8|527.5|528.3|527|529|527.8|527.8|526.5|212
1614612000000|2021-03-01 15:20:00|528.5|527.3|527.3|526|528.5|527.3|527.3|526|215
1614612300000|2021-03-01 15:25:00|527.5|526.3|526.5|525.3|527.5|526.3|526.3|525|164
1614612600000|2021-03-01 15:30:00|526.3|525|525.5|524.3|526.5|525.3|525.3|524|291
1614612900000|2021-03-01 15:35:00|525.3|524|525.8|524.5|526.3|525|525.3|524|229
1614613200000|2021-03-01 15:40:00|526|524.8|526.3|525|526.5|525.3|525.5|524.3|360
1614613500000|2021-03-01 15:45:00|526.5|525.3|525.5|524.3|526.5|525.3|525|523.8|198
1614613800000|2021-03-01 15:50:00|525.8|524.5|526.5|525.3|526.5|525.3|525.5|524.3|1687
1614614100000|2021-03-01 15:55:00|526.3|525|527.5|526.3|528|526.8|526.3|525|346
1614614400000|2021-03-01 16:00:00|527.8|526.5|527.3|526|527.8|526.5|526.8|525.5|86
1614614700000|2021-03-01 16:05:00|527.5|526.3|528|526.8|528|526.8|527|525.8|109
1614615000000|2021-03-01 16:10:00|527.8|526.5|527.8|526.5|528.3|527|527.3|526|90
1614615300000|2021-03-01 16:15:00|528|526.8|527.8|526.5|528|526.8|527.5|526.3|1117
1614615600000|2021-03-01 16:20:00|528|526.8|527.8|526.5|528.3|527|527.5|526.3|1225
1614615900000|2021-03-01 16:25:00|528|526.8|527|525.8|528.5|527.3|527|525.8|848
1614616200000|2021-03-01 16:30:00|527.3|526|527|525.8|527.5|526.3|526.8|525.5|3641
1614616500000|2021-03-01 16:35:00|526.8|525.5|526|524.8|527.3|526|526|524.8|282
1614616800000|2021-03-01 16:40:00|525.8|524.5|524.8|523.5|526|524.8|524.5|523.3|3224
1614617100000|2021-03-01 16:45:00|524.5|523.3|524.8|523.5|525|523.8|524.3|523|1277
1614617400000|2021-03-01 16:50:00|524.5|523.3|524.5|523.3|525|523.5|524.3|523|193
1614617700000|2021-03-01 16:55:00|524.8|523.5|524.5|523.3|525|523.8|524.5|523.3|247
1614618000000|2021-03-01 17:00:00|524.8|523.5|524.3|523|525|523.8|524.3|523|221
1614618300000|2021-03-01 17:05:00|524.5|523.3|524|522.8|524.8|523.5|523.8|522.5|530
1614618600000|2021-03-01 17:10:00|524.3|523|524.3|523|524.3|523|524|522.8|82
1614618900000|2021-03-01 17:15:00|524|522.8|524.3|523|524.3|523|523.8|522.5|66
1614619200000|2021-03-01 17:20:00|524|522.8|524.8|523.5|524.8|523.5|523.8|522.5|24
1614619500000|2021-03-01 17:25:00|524.5|523.3|523.5|522.3|524.8|523.5|523.5|522.3|307
1614619800000|2021-03-01 17:30:00|523.3|522|523.5|522.3|523.5|522.3|523|521.8|700
1614620100000|2021-03-01 17:35:00|523.8|522.5|523.3|522|524|522.8|523.3|522|128
1614620400000|2021-03-01 17:40:00|523|521.8|522.3|521|523.3|522|522.3|521|249
1614620700000|2021-03-01 17:45:00|522|520.8|521.5|520.3|522|520.8|521.5|520.3|534
1614621000000|2021-03-01 17:50:00|521.8|520.5|521|519.8|521.8|520.5|521|519.8|365
1614621300000|2021-03-01 17:55:00|520.8|519.5|518|516.8|521|519.8|518|516.8|588
1614621600000|2021-03-01 18:00:00|518.3|517|517.3|516|518.3|517|517|515.5|657
1614621900000|2021-03-01 18:05:00|517.5|516.3|517.5|516.3|517.8|516.5|516.8|515.5|503
1614622200000|2021-03-01 18:10:00|517.3|516|514.3|513|517.3|516.3|514.3|513|566
1614622500000|2021-03-01 18:15:00|514|512.8|514.5|513.3|515|513.8|513.8|512.5|578
1614622800000|2021-03-01 18:20:00|514.3|513|515.3|514|515.3|514|513.8|512.5|306
1614623100000|2021-03-01 18:25:00|515.5|514.3|516.5|515.3|517.3|516|515.3|514|829
1614623400000|2021-03-01 18:30:00|516.8|515.5|516|514.8|516.8|515.5|515.3|514|458
1614623700000|2021-03-01 18:35:00|516.3|515|516.8|515.5|516.8|515.5|516|514.8|70
1614624000000|2021-03-01 18:40:00|516.5|515.3|517|515.8|517|515.8|516.3|515|217
1614624300000|2021-03-01 18:45:00|516.8|515.5|517.5|516.3|517.5|516.3|516.8|515.5|146
1614624600000|2021-03-01 18:50:00|517.8|516|518|516.5|518|516.8|517.5|516|115
1614624900000|2021-03-01 18:55:00|517.8|516.8|518|516.8|518.3|517|517.5|516.3|378
1614625200000|2021-03-01 19:00:00|517.8|516.5|518|516.8|518|516.8|517.5|516.3|147
1614625500000|2021-03-01 19:05:00|518.3|517|518.3|517|518.5|517.3|518|516.5|234
1614625800000|2021-03-01 19:10:00|518|516.8|518.3|517|518.5|517.3|517.8|516.5|238
1614626100000|2021-03-01 19:15:00|518.5|517.3|518.3|517|518.8|517.5|517.8|516.5|27
1614626400000|2021-03-01 19:20:00|518.5|516.8|518.5|517.3|519|517.8|518.5|516.8|269
1614626700000|2021-03-01 19:25:00|518.3|517|517.8|516.5|519.5|518.3|517.8|516.5|501
1614627000000|2021-03-01 19:30:00|518|516.8|518.8|517.5|518.8|517.5|517.8|516.5|159
1614627300000|2021-03-01 19:35:00|518.5|517.3|518|516.8|518.8|517.3|517.8|516.5|29
1614627600000|2021-03-01 19:40:00|517.8|516.5|517.8|516.5|518|516.8|517.8|516.5|11
1614627900000|2021-03-01 19:45:00|518|516.8|518.3|517|518.3|517|518|516.5|42
1614628200000|2021-03-01 19:50:00|518|516.8|518.3|517|518.5|517.3|518|516.8|55
1614628500000|2021-03-01 19:55:00|518|516.8|517.8|516.5|518|516.8|517.5|516.3|86
1614628800000|2021-03-01 20:00:00|518|516.8|516|514.8|518|516.8|516|514.8|42
1614629100000|2021-03-01 20:05:00|516.3|514.5|516.5|515.3|516.8|515.3|516|514.5|310
1614629400000|2021-03-01 20:10:00|516.8|515.5|516.5|515.3|517|515.8|516.3|515|27
1614629700000|2021-03-01 20:15:00|516.8|515|516.3|515|516.8|515.3|516|514.8|2
1614630000000|2021-03-01 20:20:00|516.5|514.8|516|514.8|516.5|514.8|515.8|514.5|14
1614630300000|2021-03-01 20:25:00|515.8|514.5|515.8|514.5|516|514.8|515.8|514.3|3
1614630600000|2021-03-01 20:30:00|515.5|514.3|515.8|514.3|515.8|514.5|515.5|514.3|13
1614630900000|2021-03-01 20:35:00|515.5|514|515.3|514|515.8|514.3|515.3|513.8|6
1614631200000|2021-03-01 20:40:00|515.5|513.8|515.3|514|515.5|514.3|515.3|513.8|1
1614631500000|2021-03-01 20:45:00|515.5|514.3|516|514.5|516|514.8|515.5|514|1
1614631800000|2021-03-01 20:50:00|516.3|514.8|516.5|515.3|516.8|515.3|516|514.5|1
1614632100000|2021-03-01 20:55:00|516.8|515|517.3|515.8|517.3|515.8|516.8|515|12
1614632400000|2021-03-01 21:00:00|517|516|516.8|515.5|517|516|516.8|515.3|4
1614632700000|2021-03-01 21:05:00|516.5|515.3|516.8|515.5|517|515.8|516.5|515.3|5
1614633000000|2021-03-01 21:10:00|517|515.8|517|515.5|517|515.8|516.8|515.5|3
1614633300000|2021-03-01 21:15:00|516.8|515.8|517|515.8|517|515.8|516.8|515.5|6
1614633600000|2021-03-01 21:20:00|516.8|515.5|516.8|515.5|517|515.5|516.8|515.5|0
1614633900000|2021-03-01 21:25:00|517|515.8|517|515.8|517|515.8|516.8|515.8|0
1614634200000|2021-03-01 21:30:00|516.8|515.5|517|515.5|517|515.8|516.8|515.5|0
1614634500000|2021-03-01 21:35:00|516.8|515.3|516.3|515|517|515.5|516.3|515|0
1614634800000|2021-03-01 21:40:00|516.5|515.3|516.8|515.3|517|515.5|516.5|515|8
1614635100000|2021-03-01 21:45:00|516.5|515.5|514.5|513.3|516.8|515.5|514.5|513|91
1614635400000|2021-03-01 21:50:00|514.8|513.5|515.5|514.3|516|514.5|514.8|513.5|14
1614635700000|2021-03-01 21:55:00|515.8|514|515.3|513.8|516|514.5|514.8|513.3|9
1614636000000|2021-03-01 22:00:00|515.8|513.5|516.3|514|516.3|514.5|515.8|513.3|0
1614636300000|2021-03-01 22:05:00|516.8|514.5|516.8|514.5|516.8|514.5|516.8|514.5|0
1614636900000|2021-03-01 22:15:00|517|515.3|516.8|514.8|517|515.5|516.8|514.5|0
1614637200000|2021-03-01 22:20:00|516.3|514|516.8|514|516.8|514|516.3|514|0
1614637500000|2021-03-01 22:25:00|516.5||516.8||516.8||516.5||93
1614637800000|2021-03-01 22:30:00|516.5||516.5||516.5||516.5||0
1614638400000|2021-03-01 22:40:00|516.8|515|516.5|514|516.8|515|516.5|514|0
1614638700000|2021-03-01 22:45:00|516.3|513.8|516.3|513.8|516.3|513.8|516.3|513.8|0
1614639000000|2021-03-01 22:50:00||514||514||514||514|0
1614650400000|2021-03-02 02:00:00|510.3|508.8|510.8|509.5|510.8|509.5|509.3|508|13
1614650700000|2021-03-02 02:05:00|510.5|509.3|511|509.5|511.3|509.8|509.8|508.5|45
1614651000000|2021-03-02 02:10:00|510.8|509.8|511.5|510.3|512.3|510.8|510.8|509.8|7
1614651300000|2021-03-02 02:15:00|511.8|510|511|509.5|511.8|510.3|511|509.5|41
1614651600000|2021-03-02 02:20:00|510.8|509.3|509.5|508.3|510.8|509.5|509.3|508|235
1614651900000|2021-03-02 02:25:00|509.8|508.5|509.5|508.3|509.8|508.5|509.3|508|6
1614652200000|2021-03-02 02:30:00|509.3|508|509|507.8|510|508.8|508.8|507.5|36
1614652500000|2021-03-02 02:35:00|508.8|507.5|509.3|508|509.8|508.5|508.8|507.5|12
1614652800000|2021-03-02 02:40:00|509|507.8|509.8|508.5|510|508.5|509|507.8|4
1614653100000|2021-03-02 02:45:00|510|508.3|510.5|509|510.5|509.3|509.8|508.3|10
1614653400000|2021-03-02 02:50:00|510.3|508.8|510|508.8|510.5|509|509.8|508.5|3
1614653700000|2021-03-02 02:55:00|510.3|509|509.5|508.3|510.3|509|509.3|508|28
1614654000000|2021-03-02 03:00:00|509.8|508.5|510.5|509.3|510.8|509.5|509.5|508.3|20
1614654300000|2021-03-02 03:05:00|510.8|509|510.3|509|510.8|509|510|508.8|5
1614654600000|2021-03-02 03:10:00|510.5|509.3|510.8|509.5|511|509.5|510.5|509|17
1614654900000|2021-03-02 03:15:00|510.5|509.3|510.5|509.3|510.8|509.5|510.3|509|8
1614655200000|2021-03-02 03:20:00|510.8|509.5|510.5|509.3|511|509.8|510.5|509.3|64
1614655500000|2021-03-02 03:25:00|510.8|509.5|510.5|509.3|510.8|509.5|510.5|509.3|19
1614655800000|2021-03-02 03:30:00|510.8|509.5|511.3|509.8|511.3|509.8|510.5|509.3|15
1614656100000|2021-03-02 03:35:00|511.5|510|512|510.8|512|510.8|511.3|509.8|38
1614656400000|2021-03-02 03:40:00|512.3|511|512|510.8|512.3|511|512|510.5|12
1614656700000|2021-03-02 03:45:00|512.3|511|512.3|511|512.5|511.3|512|510.8|30
1614657000000|2021-03-02 03:50:00|512|510.8|512.3|510.8|512.3|511|512|510.8|1
1614657300000|2021-03-02 03:55:00|512.5|511|512.5|511.3|512.8|511.3|512.5|511|10
1614657600000|2021-03-02 04:00:00|512.8|511.5|513.3|512|513.5|512.3|512.8|511.5|13
1614657900000|2021-03-02 04:05:00|513.5|511.8|513.3|511.8|513.5|512|513|511.8|10
1614658200000|2021-03-02 04:10:00|513|511.5|513|511.8|513.3|511.8|513|511.5|3
1614658500000|2021-03-02 04:15:00|512.8|511.5|512.8|511.3|512.8|511.8|512.5|511.3|8
1614658800000|2021-03-02 04:20:00|512.5|511|512.5|511.3|512.8|511.3|512.3|511|1
1614659100000|2021-03-02 04:25:00|512.3|511|512.8|511.5|513|511.8|512.3|511|1
1614659400000|2021-03-02 04:30:00|513|511.8|512.8|511.5|513|511.8|512.8|511.5|1
1614659700000|2021-03-02 04:35:00|513||512.8||513||512.8||19
1614660300000|2021-03-02 04:45:00|513||513||513||513||6
1614660600000|2021-03-02 04:50:00|512.8|511.8|512.5|511.3|513|511.8|512.5|511.3|0
1614660900000|2021-03-02 04:55:00|512.8|511.5|512.5|511|512.8|511.5|512.5|511|0
1614661200000|2021-03-02 05:00:00|512.3|510.8|511.5|510.3|512.3|510.8|511.3|510|18
1614661500000|2021-03-02 05:05:00|511.3|510|511.5|510|511.5|510.3|511.3|510|0
1614661800000|2021-03-02 05:10:00|511.3|510.3|511.5|510.3|511.5|510.3|511.3|510.3|0
1614662100000|2021-03-02 05:15:00||510||510.3||510.3||510|0
1614662400000|2021-03-02 05:20:00|511.3|510|510.5|509|511.3|510.3|510.3|509|22
1614662700000|2021-03-02 05:25:00|510.3|509.3|510.5|509.3|510.5|509.3|510|508.8|2
1614663000000|2021-03-02 05:30:00|510.8|509|511.3|510|511.5|510.3|510.8|509|11
1614663300000|2021-03-02 05:35:00|511.5|509.8|510.8|509.3|511.5|509.8|510.5|509.3|7
1614663600000|2021-03-02 05:40:00|510.5|509.5|510.8|509.5|511.3|510|510.5|509.3|11
1614663900000|2021-03-02 05:45:00|510.5|509.3|510.8|509.5|511|509.8|510.5|509.3|0
1614664200000|2021-03-02 05:50:00|511|509.8|511.3|510|511.3|510|510.8|509.5|0
1614664500000|2021-03-02 05:55:00|511.5|509.8|511.3|510|511.5|510.3|511|509.8|13
1614664800000|2021-03-02 06:00:00|511|509.8|511|509.5|511.3|510|510.8|509.5|1
1614665100000|2021-03-02 06:05:00|510.8|509.8|511.5|510.3|511.5|510.3|510.8|509.5|2
1614665400000|2021-03-02 06:10:00|511.8|510.5|512.8|511.5|512.8|511.5|511.8|510.5|23
1614665700000|2021-03-02 06:15:00|512.5|511.3|512.3|510.8|512.5|511.5|511.8|510.5|6
1614666000000|2021-03-02 06:20:00|512.5|511|514.5|513.3|514.5|513.3|512.3|511|42
1614666300000|2021-03-02 06:25:00|514.3|513|514.3|512.8|514.3|513|513.5|512.3|12
1614666600000|2021-03-02 06:30:00|514|512.5|512.5|511.3|514|512.5|512.5|511|20
1614666900000|2021-03-02 06:35:00|512.8|511.5|512.8|511.5|513|511.8|512.5|511.3|3
1614667200000|2021-03-02 06:40:00|513|511.8|512.8|511.5|513|511.8|512.5|511.3|4
1614667500000|2021-03-02 06:45:00|512.5|511.3|512.3|511|512.8|511.3|512.3|510.8|6
1614667800000|2021-03-02 06:50:00|512|510.8|512|510.8|512.5|511.3|511.8|510.5|38
1614668100000|2021-03-02 06:55:00|512.3|511|511.5|510.3|512.5|511.3|511.3|510|19
1614668400000|2021-03-02 07:00:00|511.8|510.5|512.5|511|512.5|511.3|511.3|510|97
1614668700000|2021-03-02 07:05:00|512.3|511.3|513|511.8|513|511.8|512.3|511|11
1614669000000|2021-03-02 07:10:00|513.3|512|513|511.8|513.5|512|513|511.8|6
1614669300000|2021-03-02 07:15:00|512.8|511.5|512.8|511.5|513.3|511.8|512.8|511.5|87
1614669600000|2021-03-02 07:20:00|512.5|511.3|512|510.8|512.8|511.5|512|510.8|54
1614669900000|2021-03-02 07:25:00|512.3|511|513|511.8|513|511.8|512|510.8|202
1614670200000|2021-03-02 07:30:00|513.3|512|513|511.8|513.3|512|512.5|511.3|242
1614670500000|2021-03-02 07:35:00|512.8|511.5|512.5|511.3|513|511.8|512.5|511.3|207
1614670800000|2021-03-02 07:40:00|512.3|511|511.8|510.5|512.3|511|511.8|510.3|59
1614671100000|2021-03-02 07:45:00|512|510.8|511.5|510.3|512|510.8|511.5|510.3|22
1614671400000|2021-03-02 07:50:00|511.8|510|511.5|510.3|511.8|510.5|511.3|510|55
1614671700000|2021-03-02 07:55:00|511.8|510.5|511.3|510|512|510.8|511.3|510|21
1614672000000|2021-03-02 08:00:00|511.5|510.3|510.8|509.5|511.8|510.5|510.8|509.5|207
1614672300000|2021-03-02 08:05:00|511|509.8|511.3|510|511.5|510.3|510.5|509|83
1614672600000|2021-03-02 08:10:00|511.5|510.3|512.3|511|512.5|511.3|511.3|510|212
1614672900000|2021-03-02 08:15:00|512|510.8|512.3|511|512.3|511|511.8|510.5|175
1614673200000|2021-03-02 08:20:00|512|510.8|511.8|510.5|512.3|511|511.5|510.3|42
1614673500000|2021-03-02 08:25:00|512|510.8|511.3|510|512|510.8|511|509.8|615
1614673800000|2021-03-02 08:30:00|511.5|510.3|512|510.8|512.3|511|511.5|510.3|417
1614674100000|2021-03-02 08:35:00|512.3|511|512.3|511|512.3|511|511.8|510.5|33
1614674400000|2021-03-02 08:40:00|512.5|511.3|512.5|511.3|512.8|511.5|512.3|511|225
1614674700000|2021-03-02 08:45:00|512.3|511|512.3|511|512.5|511.3|512|510.8|110
1614675000000|2021-03-02 08:50:00|512|510.8|511|509.8|512.3|511|511|509.8|116
1614675300000|2021-03-02 08:55:00|510.8|509.5|510.5|509|510.8|509.5|510.3|509|91
1614675600000|2021-03-02 09:00:00|510.8|509.3|510|508.8|511|509.8|510|508.8|341
1614675900000|2021-03-02 09:05:00|510.3|508.5|510.5|509.3|510.5|509.3|510|508.5|44
1614676200000|2021-03-02 09:10:00|510.3|509|511.5|510.3|511.5|510.3|509.8|508.5|331
1614676500000|2021-03-02 09:15:00|511.8|510.5|512.8|511.5|512.8|511.5|511.3|510|754
1614676800000|2021-03-02 09:20:00|512.5|511.3|513.3|512|513.3|512|512.3|511|342
1614677100000|2021-03-02 09:25:00|513.5|512.3|514|512.8|514.3|513|513.3|512|304
1614677400000|2021-03-02 09:30:00|514.3|513|514.3|513|514.5|513.3|513.8|512.5|279
1614677700000|2021-03-02 09:35:00|514.5|513.3|516|514.8|516|514.8|514.3|513.3|451
1614678000000|2021-03-02 09:40:00|515.8|514.5|518|516.8|518|516.8|515.8|514.5|368
1614678300000|2021-03-02 09:45:00|518.3|517|519|517.5|519|517.8|518|516.8|625
1614678600000|2021-03-02 09:50:00|518.8|517.3|519|517.8|519.3|518|518.3|517|149
1614678900000|2021-03-02 09:55:00|519.3|518|519|517.8|519.3|518|518.8|517.5|790
1614679200000|2021-03-02 10:00:00|518.8|517.5|519.5|518.3|519.8|518.5|518.8|517.5|754
1614679500000|2021-03-02 10:05:00|519.3|518|519|517.8|519.3|518|518.5|517.3|388
1614679800000|2021-03-02 10:10:00|519.3|518|519.3|518|519.5|518.3|518.8|517.5|73
1614680100000|2021-03-02 10:15:00|519.5|518.3|518.3|517|519.8|518.3|518.3|517|6258
1614680400000|2021-03-02 10:20:00|518.5|517.3|518|516.8|518.8|517.5|517.8|516.5|150
1614680700000|2021-03-02 10:25:00|518.3|517|518.8|517.5|519|517.8|518|516.8|1866
1614681000000|2021-03-02 10:30:00|518.5|517.3|517.3|516|518.5|517.3|517|515.8|417
1614681300000|2021-03-02 10:35:00|517.5|516.3|517.3|516|518|516.5|517.3|516|241
1614681600000|2021-03-02 10:40:00|517|515.8|517.3|516|517.5|516.3|516.8|515.5|108
1614681900000|2021-03-02 10:45:00|517|515.8|516.8|515.5|517.3|516|516.8|515.5|2173
1614682200000|2021-03-02 10:50:00|517|515.8|517|515.8|517.3|516|516.8|515.5|42
1614682500000|2021-03-02 10:55:00|517.3|515.5|516.8|515.5|517.5|516.3|516.8|515.5|200
1614682800000|2021-03-02 11:00:00|517|515.3|517.3|516|517.3|516|516.5|515.3|166
1614683100000|2021-03-02 11:05:00|517|515.8|517|515.8|517.3|516|516.8|515.5|35
1614683400000|2021-03-02 11:10:00|517.3|516|516.8|515.5|517.3|516|516.5|515.3|61
1614683700000|2021-03-02 11:15:00|516.5|515.3|516.8|515.5|517|515.8|516.5|515.3|19
1614684000000|2021-03-02 11:20:00|517|515.8|517.5|516.3|517.8|516.5|516.5|515.3|189
1614684300000|2021-03-02 11:25:00|517.3|516|517|515.8|517.5|516.3|516.8|515.5|37
1614684600000|2021-03-02 11:30:00|516.8|515.5|516.3|515|517|515.8|516|514.8|72
1614684900000|2021-03-02 11:35:00|516.5|515.3|516.5|515.3|517|515.8|516.3|515|31
1614685200000|2021-03-02 11:40:00|516.8|515.5|516.3|515|517|515.8|516.3|515|154
1614685500000|2021-03-02 11:45:00|516.5|515.3|516.3|515|516.5|515.3|516|514.5|55
1614685800000|2021-03-02 11:50:00|516|514.8|517|515.8|517|515.8|516|514.8|51
1614686100000|2021-03-02 11:55:00|517.3|516|517|515.8|517.8|516.5|517|515.8|209
1614686400000|2021-03-02 12:00:00|517.3|515.5|517|515.5|517.3|515.8|516.3|515|38
1614686700000|2021-03-02 12:05:00|516.8|515.8|517.3|516|517.8|516.3|516.8|515.8|27
1614687000000|2021-03-02 12:10:00|517.5|516.3|517.5|516.3|518|516.8|517.3|516|84
1614687300000|2021-03-02 12:15:00|517.8|516.5|518|516.5|518|516.8|517.5|516|92
1614687600000|2021-03-02 12:20:00|517.8|516.8|518.3|517|518.5|517|517.8|516.5|200
1614687900000|2021-03-02 12:25:00|518|516.8|518|516.8|518.3|517|518|516.5|29
1614688200000|2021-03-02 12:30:00|518.3|517|518|516.5|518.5|517|517.8|516.5|1336
1614688500000|2021-03-02 12:35:00|517.8|516.8|519.3|518|519.3|518|517.8|516.8|155
1614688800000|2021-03-02 12:40:00|519|517.8|519.5|518|519.5|518.3|518.8|517.5|61
1614689100000|2021-03-02 12:45:00|519.3|517.8|519.3|518|519.5|518|519|517.8|1514
1614689400000|2021-03-02 12:50:00|519|517.8|519.3|518|519.3|518|519|517.8|84
1614689700000|2021-03-02 12:55:00|519.5|518.3|519|517.8|519.5|518.3|518.5|517.3|176
1614690000000|2021-03-02 13:00:00|518.8|517.5|518.3|517|519.3|518|518.3|517|29
1614690300000|2021-03-02 13:05:00|518.5|517.3|518.8|517.5|518.8|517.5|518.3|516.8|105
1614690600000|2021-03-02 13:10:00|519|517.3|518.8|517.5|519.5|518.3|518.5|517|147
1614690900000|2021-03-02 13:15:00|518.5|517.3|519|517.5|519.8|518.5|518.5|517.3|94
1614691200000|2021-03-02 13:20:00|519.3|517.8|518.3|517|519.3|518|518.3|517|1085
1614691500000|2021-03-02 13:25:00|518|516.8|518.8|517.5|519.3|518|518|516.8|351
1614691800000|2021-03-02 13:30:00|518.5|517.3|517.8|516.5|518.8|517.3|517.8|516.5|99
1614692100000|2021-03-02 13:35:00|518|516.8|518.3|516.8|518.3|517|517.5|516.3|117
1614692400000|2021-03-02 13:40:00|518|516.5|518|516.8|518.3|517|517.5|516.3|97
1614692700000|2021-03-02 13:45:00|517.8|516.5|518.3|517|518.3|517|517.8|516.5|134
1614693000000|2021-03-02 13:50:00|518.5|517.3|520|518.8|520|518.8|518.3|517|261
1614693300000|2021-03-02 13:55:00|519.8|518.5|519.8|518.5|520|518.8|519.3|518|116
1614693600000|2021-03-02 14:00:00|519.5|518.3|520.5|519.3|521.5|520.3|519|517.8|492
1614693900000|2021-03-02 14:05:00|520.8|519.5|521.3|520|521.5|520.3|520.3|519|156
1614694200000|2021-03-02 14:10:00|521.5|520.3|520.8|519.5|521.8|520.5|520.5|519.3|438
1614694500000|2021-03-02 14:15:00|521|519.8|520.3|519|521|519.8|519.8|518.5|141
1614694800000|2021-03-02 14:20:00|520|518.8|520|518.8|520.8|519.3|520|518.8|59
1614695100000|2021-03-02 14:25:00|520.3|519|520.3|519|520.5|519.3|519.3|518|1020
1614695400000|2021-03-02 14:30:00|520|518.8|520.5|519.3|521|519.8|519.5|518.3|458
1614695700000|2021-03-02 14:35:00|520.3|519|520|518.8|521|519.5|519.8|518.5|1360
1614696000000|2021-03-02 14:40:00|520.3|519|517.5|516.3|520.5|519.3|517.5|516.3|349
1614696300000|2021-03-02 14:45:00|517.8|516.5|516|514.8|518.3|517|516|514.8|488
1614696600000|2021-03-02 14:50:00|516.3|515|516.3|514.8|516.8|515.5|515.3|514|172
1614696900000|2021-03-02 14:55:00|516|515|517.5|516.3|518|516.8|516|514.8|490
1614697200000|2021-03-02 15:00:00|517.3|516|518.3|517|519|517.8|517|515.8|565
1614697500000|2021-03-02 15:05:00|518.5|517.3|519.3|518|519.8|518.5|518.5|517.3|338
1614697800000|2021-03-02 15:10:00|519.5|518.3|519|517.8|520|518.8|518.5|517.3|638
1614698100000|2021-03-02 15:15:00|519.3|518|519.8|518.5|520|518.8|519|517.8|187
1614698400000|2021-03-02 15:20:00|519.5|518.3|520.8|519.5|521.3|519.8|519.5|518.3|618
1614698700000|2021-03-02 15:25:00|521|519.8|520.5|519.3|521.5|520.3|520.5|519.3|497
1614699000000|2021-03-02 15:30:00|520.8|519.5|520.3|519|521|519.8|520.3|519|340
1614699300000|2021-03-02 15:35:00|520.5|519.3|518.5|517.3|520.5|519.3|518|516.8|280
1614699600000|2021-03-02 15:40:00|518.8|517|519|517.8|520|518.5|518.5|517|331
1614699900000|2021-03-02 15:45:00|518.8|517.5|519.5|518.3|520.3|519|518.8|517.5|167
1614700200000|2021-03-02 15:50:00|519.3|518|519.3|517.8|520|518.8|518.8|517.5|194
1614700500000|2021-03-02 15:55:00|519.5|518|519.3|518|520|518.5|519|517.8|410
1614700800000|2021-03-02 16:00:00|519.5|518.3|519|517.8|520|518.8|518.3|517|207
1614701100000|2021-03-02 16:05:00|519.3|518|519.5|518.3|519.8|518.5|518.8|517.5|119
1614701400000|2021-03-02 16:10:00|519.3|518|520.5|519.3|520.5|519.3|519.3|518|666
1614701700000|2021-03-02 16:15:00|520.3|519|521.5|520.3|522|520.8|520.3|519|369
1614702000000|2021-03-02 16:20:00|521.3|520|519|517.5|521.5|520.3|518.8|517.5|312
1614702300000|2021-03-02 16:25:00|518.8|517.8|518|516.8|519.5|518|517.8|516.5|783
1614702600000|2021-03-02 16:30:00|517.8|516.5|519|517.8|519.5|518.3|517.8|516.5|594
1614702900000|2021-03-02 16:35:00|519.3|518|518.8|517.5|519.5|518.3|518.5|517.3|282
1614703200000|2021-03-02 16:40:00|518.5|517.3|517.5|516.3|518.5|517.3|517.3|516|490
1614703500000|2021-03-02 16:45:00|517.8|516|518.3|517|518.5|517.3|517|515.8|192
1614703800000|2021-03-02 16:50:00|518|516.8|518.8|517.5|519|517.8|518|516.8|230
1614704100000|2021-03-02 16:55:00|518.5|517.3|519.8|518.5|520|518.8|518.5|517.3|152
1614704400000|2021-03-02 17:00:00|520|518.8|521|519.8|521.3|520|519.8|518.5|262
1614704700000|2021-03-02 17:05:00|520.8|519.5|521.3|520|521.5|520.3|520.8|519.5|213
1614705000000|2021-03-02 17:10:00|521.5|520.3|521.3|520|521.8|520.5|521.3|519.8|940
1614705300000|2021-03-02 17:15:00|521.5|520.3|521.5|520.3|522|520.5|521.3|520|177
1614705600000|2021-03-02 17:20:00|521.8|520.5|521.5|520.3|521.8|520.5|521|519.8|49
1614705900000|2021-03-02 17:25:00|521.8|520.5|521.8|520.5|522|520.8|521.5|520.3|94
1614706200000|2021-03-02 17:30:00|521.5|520.3|521.8|520.5|521.8|520.5|521.5|520.3|41
1614706500000|2021-03-02 17:35:00|522|520.8|522|520.5|522.3|521|521.8|520.5|130
1614706800000|2021-03-02 17:40:00|522.3|520.8|521.8|520.5|522.5|521.3|521.8|520.5|226
1614707100000|2021-03-02 17:45:00|522|520.3|521|519.8|522|520.8|521|519.8|19
1614707400000|2021-03-02 17:50:00|520.8|519.5|521.3|520|521.3|520|520.3|519|93
1614707700000|2021-03-02 17:55:00|521|519.8|521.3|520|521.5|520.3|521|519.8|77
1614708000000|2021-03-02 18:00:00|521.5|520.3|520.5|519.3|521.8|520.3|520.3|519|36
1614708300000|2021-03-02 18:05:00|520.8|519.5|520.8|519.5|521|519.8|520.8|519.3|35
1614708600000|2021-03-02 18:10:00|521|519.3|520.5|519.3|521|519.5|520.3|519|117
1614708900000|2021-03-02 18:15:00|520.3|519|519.8|518.3|520.5|519.3|519.8|518.3|37
1614709200000|2021-03-02 18:20:00|519.5|518.5|519.5|518.3|520|518.8|519|517.8|40
1614709500000|2021-03-02 18:25:00|519.8|518.5|519.8|518.5|520.3|519|519.5|518.5|13
1614709800000|2021-03-02 18:30:00|520|518.8|519.8|518.5|520.3|519|519.5|518.3|4
1614710100000|2021-03-02 18:35:00|519.5|518.3|519.3|517.8|519.5|518.3|519|517.8|34
1614710400000|2021-03-02 18:40:00|519|518|519|517.8|519.5|518.3|518.8|517.5|39
1614710700000|2021-03-02 18:45:00|519.3|518|518.8|517.5|519.8|518.5|518.8|517.5|11
1614711000000|2021-03-02 18:50:00|519|517.8|519|517.8|519.3|518|518.8|517.5|24
1614711300000|2021-03-02 18:55:00|518.8|517.5|519|517.8|519.3|518|518.8|517.5|99
1614711600000|2021-03-02 19:00:00|519.3|518|517.8|516.5|519.3|518|517.8|516.5|32
1614711900000|2021-03-02 19:05:00|518|516.8|517.5|516.3|518.3|517|514|512.8|1020
1614712200000|2021-03-02 19:10:00|517.3|516|516.5|515.3|518|516.5|516|514.5|110
1614712500000|2021-03-02 19:15:00|516.3|515|517.3|516|517.5|516.3|516.3|515|177
1614712800000|2021-03-02 19:20:00|517|515.8|515|513.8|517.3|515.8|514.8|513.3|117
1614713100000|2021-03-02 19:25:00|515.3|513.5|513|511.8|515.3|513.8|512.5|511.3|324
1614713400000|2021-03-02 19:30:00|513.3|512|513.5|512.3|513.8|512.5|513|511.8|134
1614713700000|2021-03-02 19:35:00|513.8|512|513.8|512.3|513.8|512.3|512|510.8|12
1614714000000|2021-03-02 19:40:00|513.5|512|512.8|511.5|513.8|512.3|512.3|510.8|10
1614714300000|2021-03-02 19:45:00|513|511.8|512.8|511.5|513|511.8|512.3|511|22
1614714600000|2021-03-02 19:50:00|512.5|511.3|512.5|511.3|513.3|512|512.5|511|12
1614714900000|2021-03-02 19:55:00|512.3|511|512.3|510.8|512.8|511.5|512.3|510.8|26
1614715200000|2021-03-02 20:00:00|512.5|511|513.3|511.8|513.3|511.8|512.5|511|5
1614715500000|2021-03-02 20:05:00|513|512|513.8|512.5|513.8|512.5|513|511.8|6
1614715800000|2021-03-02 20:10:00|513.5|512.3|513.3|512|513.8|512.5|513.3|512|8
1614716100000|2021-03-02 20:15:00|513.5|511.8|512.8|511.5|513.5|511.8|512.8|511.5|7
1614716400000|2021-03-02 20:20:00|513|511.8|512.5|511.3|513|511.8|512.5|511.3|1
1614716700000|2021-03-02 20:25:00|512.8|511.5|512.8|511.5|513|511.5|512.5|511.3|19
1614717000000|2021-03-02 20:30:00|512.5|511.3|512.3|511|512.8|511.5|512.3|511|1
1614717300000|2021-03-02 20:35:00|512|510.8|512.3|510.8|512.3|511|512|510.5|18
1614717600000|2021-03-02 20:40:00|512.5|511|512.5|511|512.5|511.3|512.3|510.8|1
1614717900000|2021-03-02 20:45:00|512.8|511.3|512.8|511.3|513|511.5|512.5|511|4
1614718200000|2021-03-02 20:50:00|512.5|511.5|512.3|511|512.8|511.5|512.3|511|11
1614718500000|2021-03-02 20:55:00|512.5|510.8|511.8|510.5|512.5|511.3|511.8|510.5|9
1614718800000|2021-03-02 21:00:00|512|510.8|512.8|511.3|512.8|511.3|512|510.5|10
1614719100000|2021-03-02 21:05:00|512.5|511.5|512.8|511.5|513|511.5|512.5|511.3|0
1614719400000|2021-03-02 21:10:00|513|511.3|513|511.5|513|511.8|512.8|511.3|0
1614719700000|2021-03-02 21:15:00|512.8||512.8||513||512.8||4
1614720000000|2021-03-02 21:20:00|513|511.3|512.8|511.3|513|511.5|512.5|511.3|0
1614720300000|2021-03-02 21:25:00|512.5|511.5|512.8|511.3|513|511.5|512.5|511|18
1614720600000|2021-03-02 21:30:00|512.5|511|513|511.8|513.3|512|512|510.5|16
1614720900000|2021-03-02 21:35:00|512.8|511.5|512.5|511|512.8|511.5|512|510.5|48
1614721200000|2021-03-02 21:40:00|512.8|511.3|512|510.5|512.8|511.3|511.8|510.3|54
1614721500000|2021-03-02 21:45:00|512.3|510.8|511|509.5|512.3|510.8|510.8|509.5|17
1614721800000|2021-03-02 21:50:00|511.3|509.8|511.5|510.3|511.8|510.3|511.3|509.8|3
1614722100000|2021-03-02 21:55:00|511.8|510|511.5|509.8|511.8|510|511|509.5|17
1614722400000|2021-03-02 22:00:00|512.5|509.5|512.3|510.3|512.5|510.3|512.3|509.5|0
1614722700000|2021-03-02 22:05:00|512.5|510.5|512.5|510.8|512.5|510.8|512.5|510.5|0
1614725100000|2021-03-02 22:45:00|||||||||10
1614725400000|2021-03-02 22:50:00|||||||||12
1614725700000|2021-03-02 22:55:00||511||510.5||511||510.5|0
1614736800000|2021-03-03 02:00:00|514.3|513|514.3|513|514.5|513.3|514|512.5|10
1614737100000|2021-03-03 02:05:00|514.5|513.3|514|512.8|514.5|513.3|514|512.8|1
1614737400000|2021-03-03 02:10:00|514.3|513|514.3|513|514.5|513.3|513.8|512.5|11
1614737700000|2021-03-03 02:15:00|514.5|513.3|514.8|513.5|514.8|513.5|514.3|512.8|23
1614738000000|2021-03-03 02:20:00|515|513.8|514.8|513.5|515|513.8|514.8|513.5|45
1614738300000|2021-03-03 02:25:00|515|513.8|515|513.8|515.3|514|514.8|513.8|4
1614738600000|2021-03-03 02:30:00|515.3|513.5|515.3|514|515.5|514|515|513.5|0
1614738900000|2021-03-03 02:35:00|515.5|514.3|515.5|514.3|516|514.5|515.5|514.3|5
1614739200000|2021-03-03 02:40:00|515.8|514.5|516|514.5|516.5|515|515.5|514.5|38
1614739500000|2021-03-03 02:45:00|515.8|514.3|516|514.5|516|514.8|515.5|514.3|0
1614739800000|2021-03-03 02:50:00|515.8|514.8|515.5|514.3|516|514.8|515.5|514.3|2
1614740100000|2021-03-03 02:55:00|515.8|514.5|515.5|514.3|515.8|514.5|515.5|514.3|13
1614740400000|2021-03-03 03:00:00|515.8|514.5|515.8|514.5|515.8|514.5|515.5|514.5|1
1614740700000|2021-03-03 03:05:00|516|514.3|515.5|514|516|514.8|515.5|514|3
1614741000000|2021-03-03 03:10:00|515.8|514.3|516|514.8|516.3|514.8|515.5|514|39
1614741300000|2021-03-03 03:15:00|515.8|514.5|515.8|514.5|516|514.8|515.8|514.5|0
1614741600000|2021-03-03 03:20:00|516|514.8|515.5|514.3|516|514.8|515.5|514.3|0
1614741900000|2021-03-03 03:25:00|515.8|514|515.5|514|515.8|514|515.5|514|0
1614742200000|2021-03-03 03:30:00|515.3|514.3|515.5|514.3|515.5|514.3|515.3|514|0
1614742500000|2021-03-03 03:35:00|515.3|514|515.3|513.8|515.3|514|515|513.8|0
1614742800000|2021-03-03 03:40:00|515|514|515.5|514.3|515.5|514.3|515|513.8|0
1614743100000|2021-03-03 03:45:00||514||514.3||514.3||514|0
1614743400000|2021-03-03 03:50:00|515.8|514|515.5|514|515.8|514|515.5|514|0
1614743700000|2021-03-03 03:55:00|515.3|514.3|515.5|514.3|515.8|514.3|515.3|514.3|0
1614744000000|2021-03-03 04:00:00|515.3|514|515.5|514.3|515.5|514.3|515.3|514|0
1614744300000|2021-03-03 04:05:00|515.8|514|515.8|514.5|515.8|514.5|515.8|514|1
1614744600000|2021-03-03 04:10:00|515.5|514.3|515.8|514.3|515.8|514.5|515.5|514.3|0
1614744900000|2021-03-03 04:15:00||514.5||514.3||514.5||514.3|0
1614745200000|2021-03-03 04:20:00|515.5|514|515.3|514|515.5|514.3|515.3|514|2
1614745500000|2021-03-03 04:25:00|515.5|514.3|515.5|514.3|515.5|514.3|515.5|514|12
1614746100000|2021-03-03 04:35:00|515.3|514|515.3|513.8|515.3|514|515|513.8|1
1614746400000|2021-03-03 04:40:00||514||513.8||514||513.8|0
1614746700000|2021-03-03 04:45:00|515|514|515.3|513.8|515.3|514|515|513.8|135
1614747000000|2021-03-03 04:50:00|515|514|515.3|513.8|515.3|514|515|513.8|1
1614747300000|2021-03-03 04:55:00||514||513.8||514||513.8|0
1614747600000|2021-03-03 05:00:00|515|514|515.3|514|515.3|514|515|514|1
1614747900000|2021-03-03 05:05:00|515.5|514.3|515.5|514|515.5|514.3|515.3|514|0
1614748200000|2021-03-03 05:10:00|515.3|514.3|515.5|514|515.5|514.3|515.3|514|0
1614748500000|2021-03-03 05:15:00||514.3||514||514.3||514|0
1614748800000|2021-03-03 05:20:00|515.3|514.3|515.5|514|515.5|514.3|515.3|514|0
1614749100000|2021-03-03 05:25:00|515.3|514.3|515.3|513.8|515.3|514.3|515.3|513.8|0
1614749400000|2021-03-03 05:30:00|515|514|514.8|513.3|515|514|514.5|513.3|2
1614749700000|2021-03-03 05:35:00|514.5|513.5|514.8|513.3|515|513.5|514.5|513.3|0
1614750000000|2021-03-03 05:40:00|515|513.5|514.8|513.5|515.3|514|514.8|513.5|8
1614750300000|2021-03-03 05:45:00|515|513.8|515.3|513.8|515.3|513.8|514.5|513.3|22
1614750600000|2021-03-03 05:50:00|515|514|514.8|513.5|515.3|514|514.8|513.5|2
1614750900000|2021-03-03 05:55:00|515|513.8|514.5|513.3|515|513.8|514.5|513|11
1614751200000|2021-03-03 06:00:00|514.8|513|514.8|513.5|514.8|513.5|514.5|513|22
1614751500000|2021-03-03 06:05:00|514.5|513.3|514.5|513|514.5|513.3|514.3|513|0
1614751800000|2021-03-03 06:10:00|514.3|513.3|514.5|513|514.5|513.3|514.3|513|0
1614752100000|2021-03-03 06:15:00|514.8|513.3|515.3|513.8|515.3|513.8|514.3|512.8|10
1614752400000|2021-03-03 06:20:00|515|513.5|514.8|513.5|515.3|513.8|514.8|513.5|1
1614752700000|2021-03-03 06:25:00|515|513.3|515.3|514|515.3|514|514.8|513.3|3
1614753000000|2021-03-03 06:30:00|515.5|513.8|516.5|515.3|516.5|515.3|515.3|513.8|7
1614753300000|2021-03-03 06:35:00|516.8|515|516.5|515.3|516.8|515.3|516.3|515|2
1614753600000|2021-03-03 06:40:00|516.8|515.5|516.8|515.3|517|515.8|516.5|515.3|2
1614753900000|2021-03-03 06:45:00|516.5|515|516.5|515|516.8|515.3|516.3|515|131
1614754200000|2021-03-03 06:50:00|516|514.8|516.3|514.8|516.5|515|516|514.8|5
1614754500000|2021-03-03 06:55:00|516|515|516.3|515|516.3|515|516|514.8|6
1614754800000|2021-03-03 07:00:00|516.5|515.3|516.3|515|516.5|515.3|515.8|514.5|39
1614755100000|2021-03-03 07:05:00|516|514.8|515.8|514.5|516.3|515|515.8|514.3|14
1614755400000|2021-03-03 07:10:00|516|514.8|516|514.8|516|514.8|515.8|514.5|31
1614755700000|2021-03-03 07:15:00|516.3|515|516|514.8|516.3|515|516|514.8|23
1614756000000|2021-03-03 07:20:00|515.8|514.5|516.3|514.8|516.3|515|515.8|514.5|8
1614756300000|2021-03-03 07:25:00|516|514.5|515.8|514.5|516|514.8|515.5|514.3|31
1614756600000|2021-03-03 07:30:00|515.5|514.3|515.8|514.5|516|514.8|515.5|514.3|7
1614756900000|2021-03-03 07:35:00|515.5|514.3|515.8|514.5|516|514.8|515.5|514.3|3
1614757200000|2021-03-03 07:40:00|515.5|514.3|515.5|514.3|515.8|514.5|515.5|514.3|63
1614757500000|2021-03-03 07:45:00|515.8|514.5|515.3|514|515.8|514.5|515.3|514|37
1614757800000|2021-03-03 07:50:00|515.5|513.8|515.3|514|515.5|514.3|515.3|513.8|207
1614758100000|2021-03-03 07:55:00|515.5|513.8|515.3|514|515.5|514|515|513.8|44
1614758400000|2021-03-03 08:00:00|515|513.8|514.8|513.5|515.8|514.5|514.8|513.5|65
1614758700000|2021-03-03 08:05:00|515|513.8|515.8|514.5|516|514.8|514.8|513.5|226
1614759000000|2021-03-03 08:10:00|516|514.8|515.8|514.5|516.3|515|515.8|514.5|49
1614759300000|2021-03-03 08:15:00|516|514.8|516|514.5|516.3|514.8|515.8|514.5|81
1614759600000|2021-03-03 08:20:00|515.8|514.8|515.3|514|516|514.8|515|513.8|91
1614759900000|2021-03-03 08:25:00|515|513.8|515|513.8|515.5|514|514.8|513.5|304
1614760200000|2021-03-03 08:30:00|515.3|514|515|513.8|516|514.8|514.8|513.5|775
1614760500000|2021-03-03 08:35:00|514.8|513.5|515|513.8|515.5|514.3|514.8|513.5|177
1614760800000|2021-03-03 08:40:00|515.3|514|514.5|513.3|515.5|514.3|514.3|513|167
1614761100000|2021-03-03 08:45:00|514.3|513|514.3|513|514.8|513.5|514|512.8|120
1614761400000|2021-03-03 08:50:00|514.5|513.3|514.8|513.5|515|513.8|514.3|513|100
1614761700000|2021-03-03 08:55:00|514.5|513.3|513.8|512.5|514.5|513.3|513.8|512.5|55
1614762000000|2021-03-03 09:00:00|514|512.8|514|512.8|514|512.8|513.5|512.3|67
1614762300000|2021-03-03 09:05:00|513.8|512.5|514.3|513|514.5|513.3|513.5|512.3|190
1614762600000|2021-03-03 09:10:00|514|512.8|516.5|515.3|517.5|516.3|514|512.8|598
1614762900000|2021-03-03 09:15:00|515.5|515|516.5|515.3|517.8|516.5|515.5|514.3|1403
1614763200000|2021-03-03 09:20:00|516.3|515|515.5|514.3|516.5|515.3|515.5|514.3|94
1614763500000|2021-03-03 09:25:00|515.3|514|516|514.8|516|514.8|515.3|513.8|121
1614763800000|2021-03-03 09:30:00|515.8|514.5|517.8|516.5|517.8|516.5|515.8|514.3|43
1614764100000|2021-03-03 09:35:00|517.5|516.3|518.5|517.3|519|517.8|517.5|516.3|272
1614764400000|2021-03-03 09:40:00|518.8|517|519.8|518.5|520|518.8|518.8|517|121
1614764700000|2021-03-03 09:45:00|520|518.8|521.3|520|522|520.5|519.5|518.3|624
1614765000000|2021-03-03 09:50:00|521|519.8|520.8|519.3|521.3|520|520.5|519.3|244
1614765300000|2021-03-03 09:55:00|521|519.5|521.3|520|521.3|520|520.5|519.3|196
1614765600000|2021-03-03 10:00:00|521|519.8|520|518.8|521.5|520.3|520|518.8|265
1614765900000|2021-03-03 10:05:00|520.3|518.5|520.3|519|520.8|519.5|519.8|518.5|52
1614766200000|2021-03-03 10:10:00|520.5|519.3|520.3|519|521|519.5|520.3|519|172
1614766500000|2021-03-03 10:15:00|520|518.8|520.8|519.5|521|519.8|519.8|518.5|54
1614766800000|2021-03-03 10:20:00|521|519.8|520.5|519.3|521.3|520|520.3|519|71
1614767100000|2021-03-03 10:25:00|520.8|519|521|519.8|521.3|520|520.8|519|61
1614767400000|2021-03-03 10:30:00|520.8|519.5|521.5|520|521.8|520.5|520.5|519.3|108
1614767700000|2021-03-03 10:35:00|521.3|520.3|520.8|519.5|521.3|520.3|520.3|519|258
1614768000000|2021-03-03 10:40:00|520.5|519.3|520.8|519.5|520.8|519.5|520.3|519|130
1614768300000|2021-03-03 10:45:00|520.5|519.3|522|520.8|522|520.8|520.5|519.3|158
1614768600000|2021-03-03 10:50:00|521.8|520.5|522.3|521|522.8|521.5|521.8|520.5|113
1614768900000|2021-03-03 10:55:00|522.5|521.3|523|521.8|523|521.8|522.3|521|196
1614769200000|2021-03-03 11:00:00|523.3|522|522|520.8|523.3|522|521.5|520.3|66
1614769500000|2021-03-03 11:05:00|522.3|521|521.3|520|522.5|521.3|521.3|520|142
1614769800000|2021-03-03 11:10:00|521.5|520.3|521|519.8|521.5|520.3|520.8|519.5|25
1614770100000|2021-03-03 11:15:00|521.3|520|521.3|520|521.5|520|521|519.8|47
1614770400000|2021-03-03 11:20:00|521|519.8|521.5|520.3|522|520.8|521|519.8|48
1614770700000|2021-03-03 11:25:00|521.3|520|521.8|520.5|522.3|521|521.3|520|79
1614771000000|2021-03-03 11:30:00|521.5|520.3|521|519.5|521.8|520.5|520.8|519.5|107
1614771300000|2021-03-03 11:35:00|520.8|519.8|520.8|519.5|521.3|520|520.8|519.5|219
1614771600000|2021-03-03 11:40:00|521|519.8|520.3|519|521.3|520|520|518.8|725
1614771900000|2021-03-03 11:45:00|520.5|519.3|520.5|519.3|520.8|519.5|520.3|519|128
1614772200000|2021-03-03 11:50:00|520.8|519.5|520.5|519.3|520.8|519.5|520.5|519|1935
1614772500000|2021-03-03 11:55:00|520.3|519|520.8|519.5|520.8|519.5|520.3|519|156
1614772800000|2021-03-03 12:00:00|520.5|519.3|520|518.8|520.8|519.5|519.8|518.5|213
1614773100000|2021-03-03 12:05:00|520.3|519|519.5|518.3|520.3|519|519.3|518|95
1614773400000|2021-03-03 12:10:00|519.3|518|519|517.8|519.5|518|518.8|517.5|470
1614773700000|2021-03-03 12:15:00|519.3|518|518.8|517.5|519.3|518|518.8|517.5|57
1614774000000|2021-03-03 12:20:00|518.5|517.3|518.8|517.5|519|517.8|518.5|517.3|38
1614774300000|2021-03-03 12:25:00|519|517.8|518.8|517.5|519.3|518|518.8|517.5|35
1614774600000|2021-03-03 12:30:00|518.5|517.3|518.8|517.5|518.8|517.5|518.5|517.3|32
1614774900000|2021-03-03 12:35:00|519|517.3|518.5|517.3|519|517.8|518.5|517.3|103
1614775200000|2021-03-03 12:40:00|518.3|517|518.5|517.3|518.8|517.3|518.3|517|101
1614775500000|2021-03-03 12:45:00|518.8|517.5|518.5|517.3|518.8|517.5|518|516.8|48
1614775800000|2021-03-03 12:50:00|518.3|517|518.5|517.3|518.8|517.5|518.3|517|87
1614776100000|2021-03-03 12:55:00|518.8|517.5|518.8|517.5|519|517.8|518.3|517|325
1614776400000|2021-03-03 13:00:00|519|517.8|517.8|516.5|519|517.8|517.8|516.5|222
1614776700000|2021-03-03 13:05:00|518|516.8|517|515.5|518|516.8|516.8|515.5|157
1614777000000|2021-03-03 13:10:00|516.8|515.8|516.8|515.5|517.5|516.3|516.8|515.5|70
1614777300000|2021-03-03 13:15:00|517|515.8|517|515.8|517.5|516|516.8|515.5|171
1614777600000|2021-03-03 13:20:00|517.3|515.5|517.3|516|517.5|516.3|516.3|515|228
1614777900000|2021-03-03 13:25:00|517|515.8|517.5|516.3|517.8|516.5|516.8|515.5|131
1614778200000|2021-03-03 13:30:00|517.3|516|517|515.8|517.5|516.3|516.8|515.5|176
1614778500000|2021-03-03 13:35:00|517.3|516|517.5|516.3|517.8|516.5|517.3|516|143
1614778800000|2021-03-03 13:40:00|517.3|516|517|515.8|517.5|516.3|516.8|515.5|61
1614779100000|2021-03-03 13:45:00|516.8|515.5|516.3|515|516.8|515.5|515.8|514.5|289
1614779400000|2021-03-03 13:50:00|516|514.8|517.5|516.3|517.8|516.5|515.8|514.5|206
1614779700000|2021-03-03 13:55:00|517.3|516|518.8|517.5|518.8|517.5|517|515.8|161
1614780000000|2021-03-03 14:00:00|519|517.8|518.8|517.5|519.3|518|518|516.8|685
1614780300000|2021-03-03 14:05:00|519|517.8|520|518.5|520|518.8|518.8|517.5|112
1614780600000|2021-03-03 14:10:00|519.8|518.8|518|516.5|520|518.8|517.8|516.5|519
1614780900000|2021-03-03 14:15:00|517.8|516.8|518|516.8|518.5|517|517.3|516|252
1614781200000|2021-03-03 14:20:00|518.3|517|517.8|516.5|518.3|517|517.8|516.5|48
1614781500000|2021-03-03 14:25:00|518|516.8|517.5|516.3|518.3|517|517.3|516|102
1614781800000|2021-03-03 14:30:00|517.3|516|517.5|516.3|518.3|517|517.3|516|157
1614782100000|2021-03-03 14:35:00|517.3|516|517.5|516.3|518|516.8|517|515.5|190
1614782400000|2021-03-03 14:40:00|517.8|516.5|517.8|516.5|518.5|517.3|517|515.8|207
1614782700000|2021-03-03 14:45:00|518|516.8|518.5|517.3|519|517.8|517.8|516.5|119
1614783000000|2021-03-03 14:50:00|518.8|517.5|518.3|516.8|519.3|518|518|516.8|263
1614783300000|2021-03-03 14:55:00|518|517|517.5|516.3|518.5|517.3|517.3|516|241
1614783600000|2021-03-03 15:00:00|517.8|516.5|518.5|517|518.5|517.3|517.5|516.3|221
1614783900000|2021-03-03 15:05:00|518.3|517.3|519|517.8|519.3|518|518|516.8|118
1614784200000|2021-03-03 15:10:00|518.8|517.5|518.5|517.3|519.3|518|518.3|517|57
1614784500000|2021-03-03 15:15:00|518.8|517.5|519|517.8|519.3|518|518.5|517|54
1614784800000|2021-03-03 15:20:00|519.3|518|518.5|517.3|519.5|518.3|518.3|517|149
1614785100000|2021-03-03 15:25:00|518.3|517|518|516.5|518.5|517.3|517.5|516.3|104
1614785400000|2021-03-03 15:30:00|517.3|516.8|517.3|515.8|517.8|516.8|514.5|513|725
1614785700000|2021-03-03 15:35:00|517|516|520.8|519.5|520.8|519.5|516.8|515.5|375
1614786000000|2021-03-03 15:40:00|521|519.8|520|518.8|521.8|520.3|520|518.8|1716
1614786300000|2021-03-03 15:45:00|519.8|518.5|521.3|520|521.3|520|519.8|518.5|767
1614786600000|2021-03-03 15:50:00|521.5|519.8|521.8|520.5|522.3|521|521|519.8|675
1614786900000|2021-03-03 15:55:00|521.5|520.3|522.3|521|522.8|521.5|521.5|520.3|472
1614787200000|2021-03-03 16:00:00|522|520.8|521.3|520|522.5|521.3|521.3|520|151
1614787500000|2021-03-03 16:05:00|521.5|520.3|519.8|518.5|521.8|520.5|519.5|518.3|128
1614787800000|2021-03-03 16:10:00|520|518.3|519.8|518.5|520.3|519|519.5|518|145
1614788100000|2021-03-03 16:15:00|519.5|518.3|519|517.8|519.5|518.3|518.3|517|218
1614788400000|2021-03-03 16:20:00|519.3|518|519.5|518.3|520.3|519|519|517.8|447
1614788700000|2021-03-03 16:25:00|519.8|518.5|521|519.5|521.3|520|519.8|518.5|1594
1614789000000|2021-03-03 16:30:00|520.8|519.8|521|519.8|521.3|520|520.8|519.5|450
1614789300000|2021-03-03 16:35:00|521.3|520|521|519.8|521.8|520.5|520.8|519.5|322
1614789600000|2021-03-03 16:40:00|521.3|520|521.3|519.8|521.5|520.3|520.8|519.5|49
1614789900000|2021-03-03 16:45:00|521|520|520.5|519.3|521.3|520|520.5|519.3|99
1614790200000|2021-03-03 16:50:00|520.3|519|521.3|520|521.3|520|520.3|519|31
1614790500000|2021-03-03 16:55:00|521.5|520.3|521.8|520.5|522.5|521.3|521.5|520.3|115
1614790800000|2021-03-03 17:00:00|522|520.8|521.3|520|522|520.8|521|519.5|154
1614791100000|2021-03-03 17:05:00|521.5|520.3|521.5|520.3|522|520.8|521|519.8|127
1614791400000|2021-03-03 17:10:00|521.3|520|522.3|521|522.5|521.3|521.3|520|213
1614791700000|2021-03-03 17:15:00|522|520.8|522|520.8|522.3|521|521.8|520.5|235
1614792000000|2021-03-03 17:20:00|522.3|520.5|521.8|520.3|522.5|521.3|521.3|519.8|233
1614792300000|2021-03-03 17:25:00|521.5|520.5|522|520.8|522|520.8|521.3|520|64
1614792600000|2021-03-03 17:30:00|521.8|520.5|521.5|520.3|522.3|520.8|521.5|520.3|66
1614792900000|2021-03-03 17:35:00|521.8|520.5|521.8|520.5|522|520.8|521.3|520|73
1614793200000|2021-03-03 17:40:00|522|520.8|522.8|521.5|523|521.8|522|520.8|105
1614793500000|2021-03-03 17:45:00|523|521.8|523.8|522.5|523.8|522.5|522.5|521|533
1614793800000|2021-03-03 17:50:00|524|522.8|523|521.8|524.3|523|523|521.8|220
1614794100000|2021-03-03 17:55:00|523.3|522|523.3|522|523.5|522.3|522.5|521.3|33
1614794400000|2021-03-03 18:00:00|523.5|522.3|522.8|521.5|523.5|522.3|522.5|521.3|46
1614794700000|2021-03-03 18:05:00|523|521.8|523|521.8|523.3|522|522.8|521.5|15
1614795000000|2021-03-03 18:10:00|523.3|522|523.5|522.3|523.8|522.5|522.8|521.5|75
1614795300000|2021-03-03 18:15:00|523.8|522.5|523.8|522.5|523.8|522.5|523.3|522|59
1614795600000|2021-03-03 18:20:00|523.5|522.3|523|521.8|523.5|522.3|522.8|521.5|76
1614795900000|2021-03-03 18:25:00|523.3|522|523|521.8|523.5|522.3|523|521.8|22
1614796200000|2021-03-03 18:30:00|522.8|521.5|523.3|522|523.3|522|522.5|521.3|32
1614796500000|2021-03-03 18:35:00|523.5|522.3|523|521.8|523.5|522.3|523|521.8|145
1614796800000|2021-03-03 18:40:00|523.3|521.5|523|521.8|523.3|522|523|521.5|12
1614797100000|2021-03-03 18:45:00|523.3|522|522.8|521.5|523.3|522|522.5|521.3|31
1614797400000|2021-03-03 18:50:00|523|521.8|522.3|521|523|521.8|522.3|521|45
1614797700000|2021-03-03 18:55:00|522.5|521.3|522.5|521.3|522.8|521.3|522.3|521|65
1614798000000|2021-03-03 19:00:00|522.3|521|521.3|520|522.3|521|521.3|519.8|185
1614798300000|2021-03-03 19:05:00|521.5|520.3|520.8|519.5|521.5|520.3|520.5|519.3|93
1614798600000|2021-03-03 19:10:00|521|519.8|521|519.8|521.3|520|520.8|519.5|8
1614798900000|2021-03-03 19:15:00|520.8|519.5|521.5|520.3|521.5|520.3|520.5|519.3|25
1614799200000|2021-03-03 19:20:00|521.8|520.5|520.8|519.5|521.8|520.5|520.5|519.3|108
1614799500000|2021-03-03 19:25:00|520.5|519.3|521|519.8|521|519.8|520|518.8|317
1614799800000|2021-03-03 19:30:00|520.8|519.5|521.5|520.3|522.3|520.8|520.8|519.5|269
1614800100000|2021-03-03 19:35:00|521.8|520.5|521.5|520.3|522|520.8|521.5|520.3|25
1614800400000|2021-03-03 19:40:00|521.3|520|521.5|520.3|521.8|520.5|521.3|520|25
1614800700000|2021-03-03 19:45:00|521.8|520.5|521.5|520.3|522|520.5|521|519.8|46
1614801000000|2021-03-03 19:50:00|521.3|520|520.5|519.3|521.5|520.3|520.5|519.3|67
1614801300000|2021-03-03 19:55:00|520.3|519|520.3|519|520.5|519.3|520|518.8|13
1614801600000|2021-03-03 20:00:00|520.5|519.3|520.5|519.3|520.5|519.3|520.3|519|19
1614801900000|2021-03-03 20:05:00|520.8|519.5|521|519.8|521|519.8|520.5|519.3|4
1614802500000|2021-03-03 20:15:00|520.8|519.5|521|519.8|521|519.8|520.8|519.5|4
1614802800000|2021-03-03 20:20:00|520.8|519.5|521|519.5|521|519.8|520.8|519.5|5
1614803100000|2021-03-03 20:25:00|520.8|519.8|520.8|519.5|520.8|519.8|520.5|519|29
1614803400000|2021-03-03 20:30:00|520.5|519.3|521|519.5|521|519.8|520.5|519.3|5
1614803700000|2021-03-03 20:35:00|520.8|519.8|520.5|519.3|521|519.8|520.5|519.3|17
1614804000000|2021-03-03 20:40:00|520.8|519.5|520.8|519.5|520.8|519.5|520.5|519.3|1
1614804300000|2021-03-03 20:45:00|521|519.8|520.5|519.3|521|519.8|520.5|519.3|32
1614804600000|2021-03-03 20:50:00|520.3|519|520.3|519|520.5|519.3|520|518.8|1
1614804900000|2021-03-03 20:55:00|520.5|519.3|520|518.8|520.8|519.5|520|518.8|34
1614805200000|2021-03-03 21:00:00|520.3|519|520.3|519|520.5|519|520.3|519|5
1614805500000|2021-03-03 21:05:00|520.5|519.3|520.5|519|520.5|519.3|520.3|519|12
1614805800000|2021-03-03 21:10:00|520.3|519.3|520.5|519|520.5|519.3|520.3|519|0
1614806100000|2021-03-03 21:15:00|520.8|519.3|520.8|519.3|520.8|519.5|520.5|519|1
1614806400000|2021-03-03 21:20:00|520.5|519|520.3|519|520.5|519.3|520.3|519|0
1614806700000|2021-03-03 21:25:00|520.5|519.3|520.5|519|520.5|519.3|520.3|519|4
1614807000000|2021-03-03 21:30:00|520.3|518.8|520.3|519|520.5|519|520|518.8|10
1614807300000|2021-03-03 21:35:00||518.8||519||519||518.8|0
1614807600000|2021-03-03 21:40:00|520|518.8|519.8|518.5|520.3|519|519.8|518.5|1
1614807900000|2021-03-03 21:45:00|520|518.8|518|516.8|520|518.8|518|516.8|55
1614808200000|2021-03-03 21:50:00|518.3|517|518.3|517|518.5|517.3|518|516.5|127
1614808500000|2021-03-03 21:55:00|518|516.8|519|517.5|519|517.5|518|516.8|31
1614808800000|2021-03-03 22:00:00|519.3|517|519.3|517.3|519.3|517.3|519.3|517|0
1614809100000|2021-03-03 22:05:00||517.8||518||518||517.8|0
1614809400000|2021-03-03 22:10:00||517.8||517.8||517.8||517.8|0
1614812100000|2021-03-03 22:55:00|520.8|518|520.5|517.3|520.8|518|520.3|517.3|23
1614823200000|2021-03-04 02:00:00|521|519.3|521.3|520|521.5|520.3|520.5|519.3|2
1614823500000|2021-03-04 02:05:00|521.5|519.8|521.3|520|521.8|520.3|521|519.8|0
1614823800000|2021-03-04 02:10:00|521|519.8|520.8|519.5|521.3|519.8|520.8|519.5|3
1614824100000|2021-03-04 02:15:00|521|519.8|521|519.5|521|519.8|520.8|519.5|19
1614824400000|2021-03-04 02:20:00|521.3|519.8|521|519.5|521.3|520|521|519.5|0
1614824700000|2021-03-04 02:25:00|520.8|519.8|520.8|519.3|521|519.8|520.8|519.3|0
1614825000000|2021-03-04 02:30:00|520.5|519.5|521|519.8|521|519.8|520.5|519.3|0
1614825300000|2021-03-04 02:35:00|521.3|520|521.3|520|521.5|520.3|520.8|519.5|1
1614825600000|2021-03-04 02:40:00|521.5|520.3|522.5|521|522.5|521.3|521.3|520|1
1614825900000|2021-03-04 02:45:00|522.8|521.3|522.3|520.8|522.8|521.5|522.3|520.8|182
1614826200000|2021-03-04 02:50:00|522|521|521.8|520.5|522|521|521.5|520.3|15
1614826500000|2021-03-04 02:55:00|521.5|520.3|522|520.8|522|520.8|521.5|520.3|3
1614826800000|2021-03-04 03:00:00|521.8|520.5|521.5|520|522|520.8|521|519.8|3
1614827100000|2021-03-04 03:05:00|521.3|520.3|521.3|520|521.8|520.5|521|519.8|2
1614827400000|2021-03-04 03:10:00|521.5|519.8|521|519.8|521.5|520|521|519.8|0
1614827700000|2021-03-04 03:15:00|521.3|520|521.3|519.8|521.3|520|521|519.8|2
1614828000000|2021-03-04 03:20:00|521|519.5|521|519.8|521.3|519.8|520.8|519.5|1
1614828300000|2021-03-04 03:25:00|521.3|519.5|521|519.8|521.3|520|520.8|519.5|2
1614828600000|2021-03-04 03:30:00|520.8|519.5|521.5|520.3|521.5|520.3|520.8|519.5|0
1614828900000|2021-03-04 03:35:00|521.3|520|521.5|520|521.5|520.3|521.3|520|0
1614829200000|2021-03-04 03:40:00|521.3|519.8|521.5|520|521.5|520.3|521|519.8|3
1614829500000|2021-03-04 03:45:00|521.3|520.3|521.5|520.3|521.5|520.3|521.3|520.3|0
1614829800000|2021-03-04 03:50:00|521.8|520|521.8|520.3|522.3|520.8|521.8|520|6
1614830100000|2021-03-04 03:55:00|521.5|520.5|521.5|520.3|521.8|520.5|521.5|520.3|2
1614830400000|2021-03-04 04:00:00|521.8|520.5|521.8|520.5|522|520.5|521.5|520|0
1614830700000|2021-03-04 04:05:00|522|520.3|522.3|520.8|522.3|521|521.5|520.3|6
1614831000000|2021-03-04 04:10:00|522|521|522|520.5|522.3|521|522|520.5|0
1614831300000|2021-03-04 04:15:00|521.8|520.8|522.3|521|522.3|521|521.5|520.3|24
1614831600000|2021-03-04 04:20:00|522.5|520.8|523.5|522.3|523.8|522.3|522|520.8|11
1614831900000|2021-03-04 04:25:00|523.8|522|523.3|522|523.8|522.5|523.3|521.8|0
1614832200000|2021-03-04 04:30:00|523.5|521.8|523.3|522|523.5|522|523.3|521.8|1
1614832500000|2021-03-04 04:35:00|523|521.8|523.8|522.3|523.8|522.5|523|521.8|2
1614832800000|2021-03-04 04:40:00|523.5|522|523.5|522.3|523.8|522.3|523.5|522|2
1614833100000|2021-03-04 04:45:00||522||522.3||522.3||522|0
1614833400000|2021-03-04 04:50:00||522||522.3||522.3||522|1
1614833700000|2021-03-04 04:55:00|523.8|522.5|524.3|523|524.5|523.3|523.5|522.5|1
1614834000000|2021-03-04 05:00:00|524.5|522.8|524.3|523|524.5|523|524|522.8|3
1614834300000|2021-03-04 05:05:00|524|522.8|523.5|522|524.3|522.8|523.5|522|7
1614834600000|2021-03-04 05:10:00|523.3|521.8|523|521.5|523.5|521.8|523|521.5|26
1614834900000|2021-03-04 05:15:00|522.8|521.8|523|521.5|523|521.8|522.8|521.5|0
1614835200000|2021-03-04 05:20:00|522.8|521.8|522.8|521.5|523|521.8|522.8|521.3|1
1614835500000|2021-03-04 05:25:00|523|521.3|522.5|521.3|523|521.8|522.5|521.3|1
1614835800000|2021-03-04 05:30:00|522.3|521|522.5|521.3|522.8|521.5|522.3|521|7
1614836100000|2021-03-04 05:35:00|522.3|521|523.3|522|523.3|522|522.3|520.8|9
1614836400000|2021-03-04 05:40:00|523|521.8|522.8|521.3|523.3|522|522.8|521.3|8
1614836700000|2021-03-04 05:45:00|522.5|521.5|523|521.8|523.3|521.8|522.5|521.3|10
1614837000000|2021-03-04 05:50:00|523.3|521.5|523|521.8|523.3|522|523|521.5|0
1614837300000|2021-03-04 05:55:00|523.3|521.5|522.5|521.3|523.3|521.5|522.5|521.3|3
1614837600000|2021-03-04 06:00:00|522.3|521|522|520.5|522.5|521.3|522|520.5|5
1614837900000|2021-03-04 06:05:00|522.3|520.8|522.8|521.3|522.8|521.5|522.3|520.8|2
1614838200000|2021-03-04 06:10:00|522.5|521|522.3|521|522.8|521.5|522.3|521|0
1614838500000|2021-03-04 06:15:00|522.5|521.3|522.5|521.3|522.8|521.5|522.3|520.8|6
1614838800000|2021-03-04 06:20:00|522.8|521.5|522.5|521.3|523.3|521.8|522.5|521.3|8
1614839100000|2021-03-04 06:25:00|522.8|521|522.5|521.3|523|521.5|522.5|521|2
1614839400000|2021-03-04 06:30:00|522.8|521|522.3|521|522.8|521.3|522|520.8|5
1614839700000|2021-03-04 06:35:00|522|520.8|521.8|520.3|522|521|521.3|520|14
1614840000000|2021-03-04 06:40:00|521.5|520.5|521.8|520.5|522|520.5|521.5|520|54
1614840300000|2021-03-04 06:45:00|521.5|520.3|522.3|521|522.5|521.3|521.5|520.3|0
1614840600000|2021-03-04 06:50:00|522.5|520.8|521.8|520.5|522.5|521|521.8|520.5|10
1614840900000|2021-03-04 06:55:00|522|520.3|521.5|520.3|522|520.5|521.5|520|5
1614841200000|2021-03-04 07:00:00|521.3|520|522.3|521|522.5|521.3|521.3|520|36
1614841500000|2021-03-04 07:05:00|522.5|520.8|523.5|522|523.5|522|522.3|520.8|6
1614841800000|2021-03-04 07:10:00|523.3|521.8|523|521.8|523.5|522.3|523|521.5|20
1614842100000|2021-03-04 07:15:00|522.8|521.5|522.5|521.3|523.3|521.8|522.3|521|136
1614842400000|2021-03-04 07:20:00|522.8|521.5|524.3|523|524.5|523.3|522.8|521.5|31
1614842700000|2021-03-04 07:25:00|524.5|522.8|524.3|522.8|524.5|523|523.8|522.5|33
1614843000000|2021-03-04 07:30:00|524|523|523.5|522|524.5|523.3|523.5|522|64
1614843300000|2021-03-04 07:35:00|523.3|522.3|523.3|522|524|522.8|523|521.8|94
1614843600000|2021-03-04 07:40:00|523|521.8|524|522.8|524|522.8|523|521.8|207
1614843900000|2021-03-04 07:45:00|524.3|523|523.3|522|524.5|523.3|523.3|522|26
1614844200000|2021-03-04 07:50:00|523.5|522.3|523.3|522|523.8|522.3|523|521.8|13
1614844500000|2021-03-04 07:55:00|523|521.8|523.3|522|523.5|522.3|523|521.5|106
1614844800000|2021-03-04 08:00:00|523.5|522.3|523|521.8|523.8|522.5|522.5|521.3|322
1614845100000|2021-03-04 08:05:00|522.8|521.5|522.8|521.3|523|521.8|522.3|521|255
1614845400000|2021-03-04 08:10:00|522.5|521.5|522|520.8|522.8|521.5|521.8|520.5|1568
1614845700000|2021-03-04 08:15:00|521.8|520.5|522|520.8|522.3|521|521.3|519.8|683
1614846000000|2021-03-04 08:20:00|522.3|521|522.3|521|522.8|521.5|521.8|520.5|200
1614846300000|2021-03-04 08:25:00|522|520.8|521.3|520|522.3|521|521|519.8|8064
1614846600000|2021-03-04 08:30:00|521|519.8|520.8|519.5|521.3|520|520.5|519.3|353
1614846900000|2021-03-04 08:35:00|521|519.8|520.3|519|521|519.8|520.3|519|94
1614847200000|2021-03-04 08:40:00|520.5|519.3|518.5|517.3|520.5|519.3|518.3|517|175
1614847500000|2021-03-04 08:45:00|518.8|517.5|520|518.8|520|518.8|518.5|517.3|305
1614847800000|2021-03-04 08:50:00|519.8|518.5|518.8|517.5|519.8|518.5|518|516.8|133
1614848100000|2021-03-04 08:55:00|519|517.8|518.3|517|519.3|518|518.3|516.8|213
1614848400000|2021-03-04 09:00:00|518.5|517.3|518|516.8|518.8|517.5|518|516.8|2520
1614848700000|2021-03-04 09:05:00|518.3|516.5|517.8|516.3|518.8|517.5|517.5|516.3|1755
1614849000000|2021-03-04 09:10:00|517.5|516.5|516.5|515.3|518|516.8|516.5|515.3|192
1614849300000|2021-03-04 09:15:00|516.3|515|515.3|514|517|515.8|515|513.8|605
1614849600000|2021-03-04 09:20:00|515.5|513.8|514.8|513.5|515.5|514|514|512.8|496
1614849900000|2021-03-04 09:25:00|514.5|513.3|514.3|513|514.8|513.3|514|512.8|666
1614850200000|2021-03-04 09:30:00|514|512.8|513.3|512|514.3|513|512.8|511.5|2264
1614850500000|2021-03-04 09:35:00|513|511.8|512.3|511|513|511.8|512.3|510.8|774
1614850800000|2021-03-04 09:40:00|512|510.8|511.3|510|512|510.8|510.8|509.5|786
1614851100000|2021-03-04 09:45:00|511|509.8|512.5|511.3|512.5|511.3|511|509.8|504
1614851400000|2021-03-04 09:50:00|512.3|511|514|512.8|514|512.8|512.3|510.8|1690
1614851700000|2021-03-04 09:55:00|513.8|512.5|514|512.5|514.5|513.3|513.5|512.3|185
1614852000000|2021-03-04 10:00:00|513.8|512.8|514|512.8|514.3|513|513.3|512|96
1614852300000|2021-03-04 10:05:00|514.3|513|513|511.8|514.3|513|512.8|511.5|189
1614852600000|2021-03-04 10:10:00|512.8|511.5|512.5|511.3|513|511.8|512.3|511|101
1614852900000|2021-03-04 10:15:00|512.3|511|511.5|510.3|512.5|511.3|511.5|510|67
1614853200000|2021-03-04 10:20:00|511.3|510|511|509.8|511.8|510.5|511|509.8|283
1614853500000|2021-03-04 10:25:00|510.8|509.5|511|509.8|511|509.8|510.8|509.5|182
1614853800000|2021-03-04 10:30:00|510.8|509.5|511.3|510|511.8|510.5|509.5|508.3|864
1614854100000|2021-03-04 10:35:00|511.5|510.3|512|510.8|512.3|511|511.3|510|217
1614854400000|2021-03-04 10:40:00|512.3|511|513|511.8|513.3|512|512|510.8|119
1614854700000|2021-03-04 10:45:00|513.3|512|513.8|512.5|513.8|512.5|512.8|511.5|459
1614855000000|2021-03-04 10:50:00|514|512.8|515|513.8|515|513.8|513.8|512.5|311
1614855300000|2021-03-04 10:55:00|515.3|514|515|513.8|515.3|514|514.5|513.3|201
1614855600000|2021-03-04 11:00:00|514.8|513.5|514.5|513.3|515|513.8|514.3|513|112
1614855900000|2021-03-04 11:05:00|514.3|513|514|512.8|514.5|513.3|513|511.5|202
1614856200000|2021-03-04 11:10:00|513.8|512.5|514|512.8|514|512.8|513.5|512.3|149
1614856500000|2021-03-04 11:15:00|514.3|513|514.3|513|514.5|513.3|514|512.8|623
1614856800000|2021-03-04 11:20:00|514|512.8|515.3|514|515.3|514|514|512.8|217
1614857100000|2021-03-04 11:25:00|515|513.8|514.8|513.5|515.3|514|514.5|513.3|148
1614857400000|2021-03-04 11:30:00|514.5|513.3|514|512.8|514.5|513.3|514|512.5|1129
1614857700000|2021-03-04 11:35:00|514.3|513|515.5|514|515.5|514.3|514|512.8|187
1614858000000|2021-03-04 11:40:00|515.3|514.3|515|513.8|515.8|514.3|514.5|513.3|33
1614858300000|2021-03-04 11:45:00|515.3|514|516|514.8|516|514.8|515|513.8|127
1614858600000|2021-03-04 11:50:00|515.8|514.5|517|515.8|517|515.8|515.8|514.5|44
1614858900000|2021-03-04 11:55:00|517.3|516|517.3|516|517.5|516|516.8|515.5|58
1614859200000|2021-03-04 12:00:00|517.5|516.3|516.8|515.3|518|516.8|516.5|515.3|47
1614859500000|2021-03-04 12:05:00|517|515.5|517.3|516|517.3|516|516.8|515.3|78
1614859800000|2021-03-04 12:10:00|517.5|516.3|517.3|516|518|516.8|517.3|516|43
1614860100000|2021-03-04 12:15:00|517.5|516.3|517.3|516|517.5|516.3|517|515.8|9
1614860400000|2021-03-04 12:20:00|517|515.8|517.5|516.3|517.8|516.5|516.8|515.5|99
1614860700000|2021-03-04 12:25:00|517.3|516|518.3|517|518.3|517|517.3|516|101
1614861000000|2021-03-04 12:30:00|518.5|516.8|517.5|516.3|518.5|517|517.5|516.3|48
1614861300000|2021-03-04 12:35:00|517.8|516.5|517.5|516.3|518|516.8|517.5|516|52
1614861600000|2021-03-04 12:40:00|517.8|516.5|517.5|516.3|518|516.8|517.5|516.3|97
1614861900000|2021-03-04 12:45:00|517.8|516|518|516.8|518|516.8|517.3|516|1
1614862200000|2021-03-04 12:50:00|518.3|517|518.3|517|518.5|517.3|517.8|516.5|139
1614862500000|2021-03-04 12:55:00|518|516.8|518.3|517|518.8|517.5|517.8|516.5|1104
1614862800000|2021-03-04 13:00:00|518|516.8|517.5|516.3|518.3|517|517.3|516|59
1614863100000|2021-03-04 13:05:00|517.3|516|517.3|515.8|517.5|516.3|516.8|515.5|233
1614863400000|2021-03-04 13:10:00|517|516|518|516.5|518|516.8|517|515.8|54
1614863700000|2021-03-04 13:15:00|518.3|516.8|518.5|517.3|518.8|517.5|518|516.5|117
1614864000000|2021-03-04 13:20:00|518.8|517.5|519|517.8|519|517.8|518.5|517.3|125
1614864300000|2021-03-04 13:25:00|519.3|517.5|519.3|518|519.5|518.3|518.8|517.5|264
1614864600000|2021-03-04 13:30:00|519.5|517.8|520.5|519.3|521|519.5|519|517.8|206
1614864900000|2021-03-04 13:35:00|520.8|519.5|522.8|521.5|523|521.8|520.5|519.3|405
1614865200000|2021-03-04 13:40:00|523|521.8|523.5|522.3|525|523.8|522.8|521.5|1029
1614865500000|2021-03-04 13:45:00|523.8|522.5|523.3|522|525|523.5|523|521.8|344
1614865800000|2021-03-04 13:50:00|523|521.8|524.5|523.3|524.8|523.5|523|521.8|335
1614866100000|2021-03-04 13:55:00|524.3|523|526|524.8|526.5|525.3|524.3|523|410
1614866400000|2021-03-04 14:00:00|526.3|525|524.5|523.3|526.8|525.3|524.5|523.3|576
1614866700000|2021-03-04 14:05:00|524.8|523.5|524.8|523.5|525.3|524|524.3|522.8|300
1614867000000|2021-03-04 14:10:00|525|523.3|525.5|524.3|526.3|524.8|524.5|523.3|144
1614867300000|2021-03-04 14:15:00|525.8|524.5|525|523.8|526|524.8|525|523.5|281
1614867600000|2021-03-04 14:20:00|525.3|524|526|524.5|526|524.8|525|523.8|70
1614867900000|2021-03-04 14:25:00|525.8|524.8|525.8|524.5|526.5|525.3|525|523.8|137
1614868200000|2021-03-04 14:30:00|525.5|524.3|525.8|524.3|526.3|524.8|525|523.8|94
1614868500000|2021-03-04 14:35:00|525.5|524.5|525.3|524|525.5|524.5|524.5|523.3|46
1614868800000|2021-03-04 14:40:00|525.5|524.3|524|522.8|525.5|524.3|523.8|522.5|1532
1614869100000|2021-03-04 14:45:00|523.8|522.5|523|521.8|524|522.8|522.5|521.3|172
1614869400000|2021-03-04 14:50:00|522.8|521.5|522.3|520.8|523|521.8|521.5|520.3|501
1614869700000|2021-03-04 14:55:00|522|521|522.5|521|522.5|521.3|521.3|520|141
1614870000000|2021-03-04 15:00:00|522.3|521.3|522.5|521.3|523|521.8|522|520.8|207
1614870300000|2021-03-04 15:05:00|522.8|521.5|523.3|522|523.5|522.3|522.8|521.5|240
1614870600000|2021-03-04 15:10:00|523|521.8|524.8|523.5|525.3|523.8|523|521.8|124
1614870900000|2021-03-04 15:15:00|525|523.8|527.3|525.8|527.3|526|524.3|523|1031
1614871200000|2021-03-04 15:20:00|527|526|526.8|525.5|529|527.8|526.3|525|555
1614871500000|2021-03-04 15:25:00|526.5|525.3|527.5|526.3|528.5|527.3|526.5|525.3|211
1614871800000|2021-03-04 15:30:00|527.8|526.5|527.8|526.5|528.5|527.3|527.5|526.3|137
1614872100000|2021-03-04 15:35:00|527.5|526.3|528.5|527.3|529|527.8|527.5|526.3|117
1614872400000|2021-03-04 15:40:00|528.8|527.5|530.5|529.3|530.5|529.3|528.5|527.3|780
1614872700000|2021-03-04 15:45:00|530.8|529.5|531.5|530|532.5|531.3|530.3|529|1134
1614873000000|2021-03-04 15:50:00|531.8|530.3|533.3|532|534|532.8|531.5|530.3|835
1614873300000|2021-03-04 15:55:00|533.5|532.3|537|535.5|537|535.8|533.5|532.3|586
1614873600000|2021-03-04 16:00:00|537.3|535.8|537.5|536.3|538.3|537|536.5|535.3|851
1614873900000|2021-03-04 16:05:00|537.8|536.5|536|534.5|537.8|536.5|535|533.8|1260
1614874200000|2021-03-04 16:10:00|535.8|534.8|536|534.8|537|535.5|535.5|534.3|431
1614874500000|2021-03-04 16:15:00|536.3|535|537|535.8|537|535.8|535.8|534.5|1179
1614874800000|2021-03-04 16:20:00|537.3|535.5|535.8|534.5|537.5|536.3|535.3|534|234
1614875100000|2021-03-04 16:25:00|535.5|534.3|536.3|535|536.5|535.3|534.5|533.3|858
1614875400000|2021-03-04 16:30:00|536.5|535.3|535.5|534.3|537.5|536.3|535.3|534|2082
1614875700000|2021-03-04 16:35:00|535.8|534.5|537.8|536.5|537.8|536.5|535.8|534.5|281
1614876000000|2021-03-04 16:40:00|538|536.8|537.5|536.3|538.5|537.3|537.3|536|241
1614876300000|2021-03-04 16:45:00|537.8|536.5|537.3|536|538.3|537|537.3|536|202
1614876600000|2021-03-04 16:50:00|537.5|536.3|538.3|537|539|537.8|537.5|536.3|220
1614876900000|2021-03-04 16:55:00|538.5|537.3|538.3|537|538.8|537.5|538|536.8|282
1614877200000|2021-03-04 17:00:00|538.5|537.3|539.8|538.5|540|538.8|537.5|536|150
1614877500000|2021-03-04 17:05:00|540|538.8|540.5|539.3|540.8|539.5|539.3|538|165
1614877800000|2021-03-04 17:10:00|540.3|539|539.8|538.5|540.5|539.3|538.8|537.5|130
1614878100000|2021-03-04 17:15:00|540|538.8|540.5|539.3|541.3|540|539.8|538.5|304
1614878400000|2021-03-04 17:20:00|540.8|539.5|540|538.8|540.8|539.5|539.8|538.5|92
1614878700000|2021-03-04 17:25:00|540.3|539|540.8|539.5|541|539.8|539.5|538.3|120
1614879000000|2021-03-04 17:30:00|541|539.8|541|539.8|541|539.8|540.3|539|93
1614879300000|2021-03-04 17:35:00|541.3|540|539.8|538.5|541.3|540|539.3|538|260
1614879600000|2021-03-04 17:40:00|539.5|538.3|539.3|538|540|538.8|539|537.8|167
1614879900000|2021-03-04 17:45:00|539.5|538.3|538.8|537.3|539.8|538.5|538|536.8|116
1614880200000|2021-03-04 17:50:00|538.5|537.5|537.5|536.3|538.8|537.5|537.3|536|74
1614880500000|2021-03-04 17:55:00|537.8|536.5|538.3|537|538.3|537|537.3|536|352
1614880800000|2021-03-04 18:00:00|538.5|537.3|538.5|537.3|539.5|538.3|538|536.8|132
1614881100000|2021-03-04 18:05:00|538.8|537|537.5|536.3|538.8|537.5|537.5|536|117
1614881400000|2021-03-04 18:10:00|537.3|536|538.3|537|538.5|537.3|537.3|536|31
1614881700000|2021-03-04 18:15:00|538|536.8|538.5|537.3|538.8|537.5|537.5|536.3|21
1614882000000|2021-03-04 18:20:00|538.3|537|538.5|537.3|538.8|537.5|537.8|536.5|20
1614882300000|2021-03-04 18:25:00|538.3|537|538.5|537.3|538.5|537.3|537.8|536.5|7
1614882600000|2021-03-04 18:30:00|538.3|537|537.5|536.3|538.5|537.3|537.5|536.3|18
1614882900000|2021-03-04 18:35:00|537.3|536|537.3|536|538|536.5|536.8|535.5|260
1614883200000|2021-03-04 18:40:00|537|535.8|536.3|535|537.3|536|535.8|534.5|150
1614883500000|2021-03-04 18:45:00|536|534.8|535.3|534|536.3|535|535|533.5|302
1614883800000|2021-03-04 18:50:00|535|533.8|536.3|535|537|535.8|534.8|533.5|146
1614884100000|2021-03-04 18:55:00|536|534.8|535.8|534.5|537|535.8|535.5|534.3|232
1614884400000|2021-03-04 19:00:00|536|534.8|533.5|532.3|536|534.8|533|531.8|287
1614884700000|2021-03-04 19:05:00|533.3|532|534.5|533.3|534.8|533.5|533.3|532|61
1614885000000|2021-03-04 19:10:00|534.8|533|535.8|534.5|536|534.8|534.3|532.8|59
1614885300000|2021-03-04 19:15:00|535.5|534.3|534|532.8|535.8|534.5|534|532.8|94
1614885600000|2021-03-04 19:20:00|534.3|533|535.5|534|535.5|534.3|533.8|532.5|91
1614885900000|2021-03-04 19:25:00|535.8|534.3|535.8|534.5|536.5|535.3|534.5|533.3|261
1614886200000|2021-03-04 19:30:00|535.5|534.3|534.5|533.3|535.5|534.3|533.5|532.3|240
1614886500000|2021-03-04 19:35:00|534.8|533.5|534.3|533|535.3|534|534|532.8|7
1614886800000|2021-03-04 19:40:00|534.5|533.3|536.3|534.8|536.3|534.8|534.3|533|13
1614887100000|2021-03-04 19:45:00|536|534.5|536.8|535.5|536.8|535.5|535.3|534|35
1614887400000|2021-03-04 19:50:00|536.5|535.3|537|535.5|537|535.8|536|534.8|36
1614887700000|2021-03-04 19:55:00|537.3|535.8|537.3|536|537.8|536.3|536.8|535.5|1
1614888000000|2021-03-04 20:00:00|537.5|536.3|537.8|536.5|538.3|537|537.5|536.3|330
1614888300000|2021-03-04 20:05:00|538|536.8|536.5|535.3|538.3|537|536.3|535|2144
1614888600000|2021-03-04 20:10:00|536.8|535.5|537|535.8|537.3|536|536.5|535.3|13
1614888900000|2021-03-04 20:15:00|537.3|536|537.3|536|537.8|536.5|537|535.8|548
1614889200000|2021-03-04 20:20:00|537|535.8|536|534.8|537|535.8|536|534.5|13
1614889500000|2021-03-04 20:25:00|535.8|534.5|537.3|536|537.3|536|535.5|534.3|23
1614889800000|2021-03-04 20:30:00|537|535.8|538|536.5|538|536.5|537|535.8|6
1614890100000|2021-03-04 20:35:00|537.8|536.8|537.5|536|538|536.8|537|535.8|8
1614890400000|2021-03-04 20:40:00|537.8|536.3|537.3|536|538|536.5|537|535.8|0
1614890700000|2021-03-04 20:45:00|537.5|536.3|537.3|536|537.5|536.3|537|535.8|3
1614891000000|2021-03-04 20:50:00|537.5|536.3|537.5|536|537.8|536.5|537.3|536|6
1614891300000|2021-03-04 20:55:00|537.8|536.3|537.8|536.5|538|536.5|537.3|536|25
1614891600000|2021-03-04 21:00:00|538|536.8|538|536.8|538.3|537|537.8|536.3|5
1614891900000|2021-03-04 21:05:00|538.3|537|538.3|536.8|538.3|537|538|536.5|8
1614892200000|2021-03-04 21:10:00|538|536.5|537.8|536.5|538.3|537|537.8|536.3|12
1614892500000|2021-03-04 21:15:00|538|536.8|538.3|537|538.3|537|537.8|536.5|20
1614892800000|2021-03-04 21:20:00|538|536.8|537.8|536.3|538.3|537|537.5|536.3|15
1614893100000|2021-03-04 21:25:00|537.5|536.5|537.3|536|537.8|536.5|537|535.8|11
1614893400000|2021-03-04 21:30:00|537|535.8|537|535.8|537|536|536.8|535.5|1
1614893700000|2021-03-04 21:35:00|536.8|535.5|536.5|535.3|537|535.5|536.5|535.3|62
1614894000000|2021-03-04 21:40:00|536.8|535|536.5|535|536.8|535.3|536.3|535|4
1614894300000|2021-03-04 21:45:00|536.3|534.8|537|535.5|537|535.5|535.8|534.5|30
1614894600000|2021-03-04 21:50:00|536.8|535.3|536.8|535.3|536.8|535.5|536.5|535.3|11
1614894900000|2021-03-04 21:55:00|536.5|535|536.8|535|536.8|535.5|536|534.8|31
1614895200000|2021-03-04 22:00:00|537.3|534.8|537.3|535.8|537.3|536|537.3|534.8|0
1614895500000|2021-03-04 22:05:00||535.3||535.3||536||535.3|2
1614896100000|2021-03-04 22:15:00||535.5||535.5||535.5||535.3|0
1614896400000|2021-03-04 22:20:00|537.5|536|537.8|536.5|537.8|536.5|537.5|536|5
1614896700000|2021-03-04 22:25:00||536.3||536.3||536.3||536.3|8
1614897000000|2021-03-04 22:30:00||536.5||536.5||536.5||536.5|1
1614897300000|2021-03-04 22:35:00||536.3||536.3||536.3||536.3|1
1614897600000|2021-03-04 22:40:00||536.5||536.3||536.5||536.3|0
1614897900000|2021-03-04 22:45:00||536||536.3||536.3||536|28
1614898500000|2021-03-04 22:55:00||536.5||536.3||536.5||536.3|4
1614909600000|2021-03-05 02:00:00|534.5|533|535.3|533.8|535.3|534|534.5|533|1
1614909900000|2021-03-05 02:05:00|535|534|535.3|534|535.8|534.5|535|533.8|7
1614910200000|2021-03-05 02:10:00|535|533.8|535.8|534.3|536.3|534.8|535|533.8|6
1614910500000|2021-03-05 02:15:00|536|534.5|536.8|535.3|536.8|535.5|535.5|534.3|61
1614910800000|2021-03-05 02:20:00|537|535.5|537.5|536.3|537.8|536.5|536.8|535.5|4
1614911100000|2021-03-05 02:25:00|537.8|536.5|537.3|536|537.8|536.5|537|535.5|1
1614911400000|2021-03-05 02:30:00|537.5|535.8|537.8|536.5|537.8|536.5|537|535.5|7
1614911700000|2021-03-05 02:35:00|537.5|536.3|538|536.8|538|536.8|537.3|536|10
1614912000000|2021-03-05 02:40:00|537.8|536.5|538.5|537|538.5|537|537.3|536|1
1614912300000|2021-03-05 02:45:00|538.3|537.3|539.8|538.3|539.8|538.5|538.3|537|3
1614912600000|2021-03-05 02:50:00|539.5|538|538.5|537.3|539.5|538.3|538.5|537|1
1614912900000|2021-03-05 02:55:00|538.8|537.5|539|537.5|539|537.8|538.5|537.3|2
1614913200000|2021-03-05 03:00:00|538.8|537.8|539|537.8|539.5|538.3|538.8|537.5|3
1614913500000|2021-03-05 03:05:00|539.3|537.5|538.8|537.3|539.3|537.8|538.5|537|3
1614913800000|2021-03-05 03:10:00|539|537.5|539.3|538|539.5|538|538.8|537.3|1
1614914100000|2021-03-05 03:15:00|539.5|537.8|538.8|537.3|539.5|538|538.5|537.3|0
1614914400000|2021-03-05 03:20:00|538.5|537.5|538.8|537.3|539|537.5|538.5|537.3|2
1614914700000|2021-03-05 03:25:00|538.5|537.5|538.8|537.3|538.8|537.5|538.5|537|0
1614915000000|2021-03-05 03:30:00|538.5|537|539.3|537.8|539.3|537.8|538.5|537|1
1614915300000|2021-03-05 03:35:00|539|538|538.8|537.3|539.3|538|538.5|537.3|3
1614915600000|2021-03-05 03:40:00|538.5|537|538.5|537|538.8|537.3|538.3|536.8|3
1614915900000|2021-03-05 03:45:00|538.3|537.3|538.3|537|538.5|537.3|538.3|537|1
1614916200000|2021-03-05 03:50:00|538.5|537.3|538.5|537.3|538.5|537.3|538.3|537.3|270
1614916500000|2021-03-05 03:55:00|538.3|537|538.8|537.3|538.8|537.5|538.3|537|4
1614916800000|2021-03-05 04:00:00|538.5|537.5|538.5|537|538.5|537.5|538.5|537|0
1614917100000|2021-03-05 04:05:00|538.8|537.3|538.3|537|538.8|537.5|538.3|537|2
1614917400000|2021-03-05 04:10:00|538.5|537.3|538.5|537.3|539|537.5|538.5|537.3|3
1614917700000|2021-03-05 04:15:00|538.8|537.5|538.8|537.3|538.8|537.5|538.5|537.3|2
1614918000000|2021-03-05 04:20:00|538.5|537.5|539|537.5|539.3|538|538.5|537.3|5
1614918300000|2021-03-05 04:25:00|538.8|537.8|539.5|538.3|539.5|538.3|538.8|537.8|5
1614918600000|2021-03-05 04:30:00|539.3|538|539.5|538.3|539.8|538.5|539.3|538|3
1614918900000|2021-03-05 04:35:00|539.8|538.5|539.5|538|540|538.5|539.5|538|3
1614919200000|2021-03-05 04:40:00|539.3|538.3|539.3|537.8|539.5|538.3|539|537.8|3
1614919500000|2021-03-05 04:45:00|539.5|538|539.3|538|539.5|538.3|539.3|537.8|6
1614919800000|2021-03-05 04:50:00|539.5|537.8|539.3|537.8|539.5|538|539.3|537.8|0
1614920100000|2021-03-05 04:55:00|539|538|539|537.8|539.3|538|539|537.8|0
1614920400000|2021-03-05 05:00:00|539.3|538|539|537.8|539.3|538|539|537.8|0
1614920700000|2021-03-05 05:05:00|538.8|537.5|538.8|537.3|539|537.5|538.5|537|3
1614921000000|2021-03-05 05:10:00|538.5|537.5|538.8|537.3|538.8|537.5|538.5|537.3|0
1614921300000|2021-03-05 05:15:00|538.5|537.5|538.8|537.5|538.8|537.5|538.5|537.3|0
1614921600000|2021-03-05 05:20:00|538.5|537.3|538.5|537.3|538.5|537.3|538.3|537|0
1614921900000|2021-03-05 05:25:00||537||537.3||537.3||537|0
1614922200000|2021-03-05 05:30:00|538.3|537|538.8|537.5|539.3|537.8|538.3|537|1237
1614922500000|2021-03-05 05:35:00|539|537.3|539.5|538.3|539.5|538.3|538.8|537.3|3
1614922800000|2021-03-05 05:40:00|539.8|538|539.8|538.5|540|538.5|539.5|538|1
1614923100000|2021-03-05 05:45:00|540|538.8|539.8|538.3|540.5|539.3|539.5|538.3|65
1614923400000|2021-03-05 05:50:00|539.5|538.5|539.8|538.5|540|538.8|539.5|538.3|6
1614923700000|2021-03-05 05:55:00|540|538.8|540.3|538.8|540.3|538.8|539.8|538.3|4
1614924000000|2021-03-05 06:00:00|540|539|540.3|538.8|540.3|539|539.8|538.5|9
1614924300000|2021-03-05 06:05:00|540.5|539|541|539.5|541|539.8|540.3|539|72
1614924600000|2021-03-05 06:10:00|541.3|539.8|540.5|539.3|541.3|539.8|540.5|539.3|10
1614924900000|2021-03-05 06:15:00|540.8|539.5|541|539.8|541.5|540.3|540.8|539.5|61
1614925200000|2021-03-05 06:20:00|541.3|539.5|540.8|539.5|541.3|539.5|540.5|539.3|5
1614925500000|2021-03-05 06:25:00|540.5|539.3|541.3|539.8|541.3|540|540.5|539.3|83
1614925800000|2021-03-05 06:30:00|541|540|541|539.8|541.3|540|541|539.5|2
1614926100000|2021-03-05 06:35:00|540.8|539.5|540.5|539.3|540.8|539.5|540.5|539.3|2
1614926400000|2021-03-05 06:40:00|540.8|539.5|540.8|539.5|541|539.8|540.5|539.3|7
1614926700000|2021-03-05 06:45:00|541|539.8|541.5|540.3|541.5|540.3|540.5|539.3|18
1614927000000|2021-03-05 06:50:00|541.8|539.8|541.5|540.3|542|540.8|541|539.8|21
1614927300000|2021-03-05 06:55:00|541.8|540.5|542.5|541.3|542.8|541.3|541.8|540.5|170
1614927600000|2021-03-05 07:00:00|542.8|541.5|542.3|541|542.8|541.5|542.3|541|4
1614927900000|2021-03-05 07:05:00|542|540.8|541.8|540.5|542|541|541.8|540.3|44
1614928200000|2021-03-05 07:10:00|542|540.8|542.3|540.8|542.3|541|541.8|540.5|474
1614928500000|2021-03-05 07:15:00|542|541|542.5|541.3|542.5|541.3|542|540.8|11
1614928800000|2021-03-05 07:20:00|542.3|541|542|540.8|542.3|541.3|541.5|540.3|109
1614929100000|2021-03-05 07:25:00|542.3|541|541.8|540.5|542.8|541.5|541.8|540.5|265
1614929400000|2021-03-05 07:30:00|542|540.8|542.8|541.5|543|541.8|541.8|540.5|16
1614929700000|2021-03-05 07:35:00|542.5|541.3|543.3|542|543.3|542|542|540.8|40
1614930000000|2021-03-05 07:40:00|543|541.8|543|541.8|543.3|542|542.5|541|47
1614930300000|2021-03-05 07:45:00|543.3|541.5|543.5|542.3|543.5|542.3|543.3|541.5|65
1614930600000|2021-03-05 07:50:00|543.3|542|544|542.5|544|542.5|543|541.8|15
1614930900000|2021-03-05 07:55:00|543.8|542.8|544.5|543.3|544.5|543.3|543.8|542.5|78
1614931200000|2021-03-05 08:00:00|544.3|543|542.3|541|544.5|543|541.8|540.5|260
1614931500000|2021-03-05 08:05:00|542.5|541.3|541.3|540|542.5|541.3|541.3|540|139
1614931800000|2021-03-05 08:10:00|541|539.8|540.8|539.5|541.5|540.3|540.8|539.5|69
1614932100000|2021-03-05 08:15:00|540.5|539.3|540.5|539.3|540.8|539.5|540.3|539|22
1614932400000|2021-03-05 08:20:00|540.8|539|540.8|539.3|541.3|540|540.5|539|72
1614932700000|2021-03-05 08:25:00|540.5|539|540.8|539.5|540.8|539.5|540|538.8|106
1614933000000|2021-03-05 08:30:00|540.5|539.3|540.5|539.3|541.3|540|540.3|539|199
1614933300000|2021-03-05 08:35:00|540.8|539|541.3|540|541.5|540.3|540.3|539|564
1614933600000|2021-03-05 08:40:00|541|539.8|542|540.8|542.3|541|541|539.8|188
1614933900000|2021-03-05 08:45:00|542.3|541|542|540.8|542.3|541|541.3|540|9
1614934200000|2021-03-05 08:50:00|541.8|540.5|541.8|540.5|542.3|540.8|541.5|540.3|20
1614934500000|2021-03-05 08:55:00|542|540.3|542.3|540.8|542.5|541.3|541.8|540.3|103
1614934800000|2021-03-05 09:00:00|542|541|543|541.5|543|541.8|541.5|540.3|29
1614935100000|2021-03-05 09:05:00|542.8|541.8|543.3|542|543.3|542|542.8|541.5|85
1614935400000|2021-03-05 09:10:00|543.5|542.3|543|541.8|543.5|542.3|543|541.8|26
1614935700000|2021-03-05 09:15:00|542.8|541.5|542.5|541.3|543|541.5|542.3|541|480
1614936000000|2021-03-05 09:20:00|542.3|541|542.8|541.3|542.8|541.5|542|540.8|55
1614936300000|2021-03-05 09:25:00|542.5|541.5|543.8|542.3|543.8|542.3|542.3|541|39
1614936600000|2021-03-05 09:30:00|543.5|542.5|544.3|543|544.3|543|542.8|541.5|425
1614936900000|2021-03-05 09:35:00|544|542.8|544.8|543.5|545.3|544|544|542.8|105
1614937200000|2021-03-05 09:40:00|545|543.3|545.5|544.3|545.8|544.5|544.3|543|1317
1614937500000|2021-03-05 09:45:00|545.8|544|546|544.8|546.3|545|545|543.8|766
1614937800000|2021-03-05 09:50:00|545.8|544.5|546.3|545|546.5|545|545.3|544|146
1614938100000|2021-03-05 09:55:00|546.5|545.3|546.3|545|546.8|545.5|546|544.8|85
1614938400000|2021-03-05 10:00:00|546|544.8|547|545.5|547|545.8|545.5|544.3|114
1614938700000|2021-03-05 10:05:00|546.8|545.3|545.3|544|546.8|545.3|545|543.8|316
1614939000000|2021-03-05 10:10:00|545|543.8|544.8|543.5|545.3|544|544.5|543.3|188
1614939300000|2021-03-05 10:15:00|545|543.8|545.3|544|545.3|544|544.3|543|184
1614939600000|2021-03-05 10:20:00|545.5|543.8|545.3|544|545.8|544.5|545|543.8|21
1614939900000|2021-03-05 10:25:00|545|543.8|545.5|544.3|545.8|544.3|545|543.8|527
1614940200000|2021-03-05 10:30:00|545.3|544|544.8|543.5|545.5|544.3|544.5|543.3|58
1614940500000|2021-03-05 10:35:00|545|543.8|544.8|543.5|545|543.8|544.5|543.3|52
1614940800000|2021-03-05 10:40:00|544.5|543.3|544.5|543.3|544.8|543.5|544|542.8|32
1614941100000|2021-03-05 10:45:00|544.3|543|544.5|543|544.8|543.5|544.3|543|26
1614941400000|2021-03-05 10:50:00|544.3|543.3|544.3|542.8|544.5|543.3|544|542.8|30
1614941700000|2021-03-05 10:55:00|544|543|544.8|543.5|545|543.8|544|543|41
1614942000000|2021-03-05 11:00:00|545|543.8|544.5|543.3|545|543.8|544.3|543|102
1614942300000|2021-03-05 11:05:00|544.8|543|544|542.8|544.8|543.3|543.8|542.5|47
1614942600000|2021-03-05 11:10:00|544.3|543|547.3|546|547.5|546.3|544|542.8|257
1614942900000|2021-03-05 11:15:00|547|545.8|547.5|546|547.8|546.3|546.8|545.5|140
1614943200000|2021-03-05 11:20:00|547.3|546.3|547.8|546.5|548|546.5|547|545.8|40
1614943500000|2021-03-05 11:25:00|547.5|546.3|548.8|547.5|548.8|547.5|547.5|546.3|110
1614943800000|2021-03-05 11:30:00|548.5|547.3|548.3|547|548.5|547.3|547.8|546.5|292
1614944100000|2021-03-05 11:35:00|548.5|546.8|548.8|547.5|548.8|547.5|548|546.8|106
1614944400000|2021-03-05 11:40:00|548.5|547.3|547.5|546.3|548.5|547.5|547.5|546.3|67
1614944700000|2021-03-05 11:45:00|547.8|546.5|548.3|547|548.8|547.5|547.3|546|81
1614945000000|2021-03-05 11:50:00|548.5|547.3|548.8|547.5|549|547.5|548.3|547|56
1614945300000|2021-03-05 11:55:00|549|547.8|548.8|547.5|549.5|548|548.5|547.3|64
1614945600000|2021-03-05 12:00:00|548.5|547.3|548.5|547.3|549|547.5|548.5|547|66
1614945900000|2021-03-05 12:05:00|548.8|547.5|549|547.8|549.5|548|548.8|547.5|150
1614946200000|2021-03-05 12:10:00|549.3|548|548.5|547.3|549.3|548|548.5|547|18
1614946500000|2021-03-05 12:15:00|548.8|547|548.3|547|548.8|547.3|547.8|546.5|34
1614946800000|2021-03-05 12:20:00|548|546.8|548.3|547|548.3|547|547.5|546.3|32
1614947100000|2021-03-05 12:25:00|548|546.8|548.5|547.3|548.8|547.5|547.5|546.3|178
1614947400000|2021-03-05 12:30:00|548.3|547|549|547.8|549.3|548|548.3|547|498
1614947700000|2021-03-05 12:35:00|548.8|547.5|548|546.8|549|547.8|547.8|546.5|176
1614948000000|2021-03-05 12:40:00|547.8|546.5|547.3|546|548|546.8|547|545.8|234
1614948300000|2021-03-05 12:45:00|547.5|545.8|547.3|546|547.5|546|546.8|545.5|670
1614948600000|2021-03-05 12:50:00|547|545.8|547|545.8|547.3|546|546.3|545|589
1614948900000|2021-03-05 12:55:00|547.3|545.5|546.8|545.5|547.3|546|546.8|545.5|154
1614949200000|2021-03-05 13:00:00|547|545.8|546.5|545.3|547|545.8|546.3|545|94
1614949500000|2021-03-05 13:05:00|546.3|545|546|544.8|546.5|545.3|545.8|544.5|102
1614949800000|2021-03-05 13:10:00|546.3|544.5|546.8|545.5|546.8|545.5|545.8|544.5|38
1614950100000|2021-03-05 13:15:00|547|545.8|546.3|545|547|545.8|546.3|545|117
1614950400000|2021-03-05 13:20:00|546.5|545.3|545.5|544.3|546.5|545.3|545.3|544|126
1614950700000|2021-03-05 13:25:00|545.3|544|546|544.5|546|544.5|545.3|544|209
1614951000000|2021-03-05 13:30:00|545.8|544.8|545|543.8|546|544.8|544|542.8|132
1614951300000|2021-03-05 13:35:00|545.3|544|546|544.8|546.3|545|545|543.8|483
1614951600000|2021-03-05 13:40:00|545.8|544.5|546.5|545.3|546.5|545.3|545.3|543.8|296
1614951900000|2021-03-05 13:45:00|546.3|545|548|546.8|548|546.8|546.3|545|113
1614952200000|2021-03-05 13:50:00|547.8|546.5|548.5|547.3|548.8|547.5|547.5|546.3|262
1614952500000|2021-03-05 13:55:00|548.8|547.5|549|547.8|549.3|548|548.5|547.3|259
1614952800000|2021-03-05 14:00:00|548.8|547.5|547.3|546|549|547.8|546.5|545|223
1614953100000|2021-03-05 14:05:00|547.5|546.3|547.5|546.3|548|546.5|547|545.8|88
1614953400000|2021-03-05 14:10:00|547.3|546|547.8|546.5|547.8|546.5|546.5|545.3|231
1614953700000|2021-03-05 14:15:00|548|546.8|548.8|547.5|549|547.8|547.8|546.8|363
1614954000000|2021-03-05 14:20:00|549|547.3|548.3|546.8|549.3|548|548|546.8|78
1614954300000|2021-03-05 14:25:00|548.5|547|549.3|548|549.3|548|548|546.8|57
1614954600000|2021-03-05 14:30:00|549|547.8|549.5|548.3|549.8|548.5|548.3|547|1714
1614954900000|2021-03-05 14:35:00|549.3|548|549|547.8|551|549.8|549|547.8|257
1614955200000|2021-03-05 14:40:00|548.8|547.5|550.5|549.3|550.8|549.5|548.8|547.5|161
1614955500000|2021-03-05 14:45:00|550.8|549.5|549.8|548.5|551.3|550|549.8|548.5|111
1614955800000|2021-03-05 14:50:00|550|548.8|549.8|548.5|550.8|549.3|549.5|548|220
1614956100000|2021-03-05 14:55:00|550|548.8|549.5|548|550|548.8|548.5|547.3|233
1614956400000|2021-03-05 15:00:00|549.3|548.3|550|548.8|550.3|549|548.5|547.3|107
1614956700000|2021-03-05 15:05:00|550.3|549|550.3|549|551.5|550.3|550|548.8|348
1614957000000|2021-03-05 15:10:00|550|548.8|549|547.8|550.3|549|548|546.8|476
1614957300000|2021-03-05 15:15:00|549.3|548|548.8|547.5|549.5|548.3|548.5|547.3|40
1614957600000|2021-03-05 15:20:00|549|547.8|548.5|547.3|549.3|548|548.3|547|167
1614957900000|2021-03-05 15:25:00|548.8|547.5|547.5|546.3|548.8|547.5|547.5|546.3|268
1614958200000|2021-03-05 15:30:00|547.8|546.5|547.8|546.5|548.3|547|547|545.5|78
1614958500000|2021-03-05 15:35:00|547.5|546.3|547.5|546.3|548.3|547|547.5|546|120
1614958800000|2021-03-05 15:40:00|547.8|546|547.3|546|548|546.8|546.8|545.5|1067
1614959100000|2021-03-05 15:45:00|547.5|546.3|548|546.8|548|546.8|546.8|545.5|84
1614959400000|2021-03-05 15:50:00|547.8|546.5|548.8|547.5|548.8|547.5|547.5|546.3|34
1614959700000|2021-03-05 15:55:00|548.5|547.3|547.5|546.3|548.8|547.5|547|545.8|121
1614960000000|2021-03-05 16:00:00|547.8|546.5|547.5|546.3|547.8|546.5|546.5|545.3|135
1614960300000|2021-03-05 16:05:00|547.3|546|547|545.8|548.3|547|547|545.5|1068
1614960600000|2021-03-05 16:10:00|547.3|546|547|545.8|547.5|546.3|546.8|545.5|1027
1614960900000|2021-03-05 16:15:00|547.3|546|547.5|546.3|548|546.5|546.5|545.3|470
1614961200000|2021-03-05 16:20:00|547.3|546|548.8|547.5|549|547.5|546.8|545.3|770
1614961500000|2021-03-05 16:25:00|549|547.8|548.3|547|549.3|547.8|548|546.8|1538
1614961800000|2021-03-05 16:30:00|548.5|546.8|549.3|548|549.5|548.3|548.3|546.8|1173
1614962100000|2021-03-05 16:35:00|549|547.8|549.5|548.3|550.3|548.8|548.8|547.5|249
1614962400000|2021-03-05 16:40:00|549.3|548|549.5|548.3|549.8|548.5|548.5|547.3|148
1614962700000|2021-03-05 16:45:00|549.8|548|548.5|547.3|549.8|548.5|548.5|547|139
1614963000000|2021-03-05 16:50:00|548.8|547.5|549|547.8|549.3|548|548.3|547|109
1614963300000|2021-03-05 16:55:00|548.8|547.5|550|548.8|550|548.8|548.8|547.5|414
1614963600000|2021-03-05 17:00:00|549.8|548.5|550|548.8|550.3|549|549.5|548.3|75
1614963900000|2021-03-05 17:05:00|550.3|549|550.5|549.3|550.8|549.5|549.8|548.5|146
1614964200000|2021-03-05 17:10:00|550.3|549|550.3|549|550.8|549.5|550|548.8|42
1614964500000|2021-03-05 17:15:00|550.5|549.3|549.5|548.3|550.8|549.3|549.5|548|21
1614964800000|2021-03-05 17:20:00|549.3|548|550.5|549|550.8|549.3|549|547.8|45
1614965100000|2021-03-05 17:25:00|550.3|549.3|550|548.8|550.5|549.3|550|548.5|67
1614965400000|2021-03-05 17:30:00|550.3|549|550.8|549.5|550.8|549.5|550|548.8|45
1614965700000|2021-03-05 17:35:00|550.5|549.3|551|549.8|551.3|550|550.5|549.3|129
1614966000000|2021-03-05 17:40:00|550.8|549.5|551|549.8|551.3|550|550.8|549.5|223
1614966300000|2021-03-05 17:45:00|550.8|549.5|550.3|549|550.8|549.5|550|548.8|620
1614966600000|2021-03-05 17:50:00|550|548.8|549.5|548.3|550.3|548.8|549.5|548.3|30
1614966900000|2021-03-05 17:55:00|549.8|548.5|550.3|549|550.3|549|549.5|548.5|53
1614967200000|2021-03-05 18:00:00|550|548.8|549.5|548.3|550.5|549.3|549.3|548|19
1614967500000|2021-03-05 18:05:00|549.8|548.5|550.3|549|550.3|549|549.5|548.3|541
1614967800000|2021-03-05 18:10:00|550.5|549.3|551|549.8|551|549.8|550|548.8|13
1614968100000|2021-03-05 18:15:00|550.8|549.5|552.3|551|552.5|551.3|550.8|549.5|48
1614968400000|2021-03-05 18:20:00|552.5|550.8|552.5|551.3|552.5|551.3|551.8|550.3|12
1614968700000|2021-03-05 18:25:00|552.3|551|552.5|551.3|553.3|552|552.3|551|25
1614969000000|2021-03-05 18:30:00|552.3|551|552.8|551.5|553.3|552|552|550.8|38
1614969300000|2021-03-05 18:35:00|553|551.8|553|551.8|553.3|552|552.8|551.5|33
1614969600000|2021-03-05 18:40:00|553.3|552|552.3|551|553.5|552|552.3|551|75
1614969900000|2021-03-05 18:45:00|552.5|551.3|552|550.8|552.5|551.3|552|550.8|20
1614970200000|2021-03-05 18:50:00|551.8|550.5|551.5|550.3|552|550.8|551.5|550.3|18
1614970500000|2021-03-05 18:55:00|551.3|550|552|550.8|552|550.8|551.3|550|144
1614970800000|2021-03-05 19:00:00|552.3|551|551.3|550|552.3|551|551|549.8|183
1614971100000|2021-03-05 19:05:00|551.5|550.3|551.8|550.5|551.8|550.5|551|549.8|100
1614971400000|2021-03-05 19:10:00|552|550.8|552|550.8|552.3|551|551.5|550.3|26
1614971700000|2021-03-05 19:15:00|552.3|551|551|549.8|552.3|551|550.8|549.5|18
1614972000000|2021-03-05 19:20:00|551.3|550|552.5|551|552.8|551.3|551.3|550|317
1614972300000|2021-03-05 19:25:00|552.3|551.3|552.3|550.8|552.5|551.3|551.3|550|129
1614972600000|2021-03-05 19:30:00|552|550.5|552|550.8|552.3|551|551.5|550.3|149
1614972900000|2021-03-05 19:35:00|552.3|550.5|551.8|550.5|552.5|551.3|551.8|550.5|302
1614973200000|2021-03-05 19:40:00|552|550.8|552.3|551|552.3|551|551.8|550.5|10
1614973500000|2021-03-05 19:45:00|552.5|551.3|552.5|551.3|552.5|551.3|552.3|551|10
1614973800000|2021-03-05 19:50:00|552.3|551|552.8|551.5|552.8|551.5|552.3|551|147
1614974100000|2021-03-05 19:55:00|553|551.8|553.5|552|553.5|552.3|552.8|551.5|13
1614974400000|2021-03-05 20:00:00|553.3|552.3|552.8|551.5|553.5|552.3|552.8|551.5|3
1614974700000|2021-03-05 20:05:00|552.5|551.3|552.8|551.5|552.8|551.5|552.5|551.3|9
1614975000000|2021-03-05 20:10:00|553|551.8|553.5|552.3|553.5|552.3|553|551.5|8
1614975300000|2021-03-05 20:15:00|553.8|552|553.5|552.3|553.8|552.3|553.3|552|4
1614975600000|2021-03-05 20:20:00|553.8|552.5|553.8|552.3|553.8|552.5|553.5|552.3|3
1614975900000|2021-03-05 20:25:00|553.5|552.5|553.5|552|553.5|552.5|553.3|552|7
1614976200000|2021-03-05 20:30:00|553.3|552.3|553.3|552|553.5|552.3|553.3|552|12
1614976500000|2021-03-05 20:35:00|553.5|552.3|553.8|552.5|554|552.8|553.5|552.3|4
1614976800000|2021-03-05 20:40:00|553.5|552.3|553.8|552.5|553.8|552.5|553.5|552.3|1
1614977100000|2021-03-05 20:45:00|554|552.8|554.5|553.3|554.5|553.3|553.8|552.5|11
1614977400000|2021-03-05 20:50:00|554.3|553|554|552.8|554.5|553.3|554|552.8|10
1614977700000|2021-03-05 20:55:00|554.3|553|554.3|552.8|554.3|553|554|552.5|22
1614978000000|2021-03-05 21:00:00|554|553|554.5|553|554.5|553|554|552.8|5
1614978300000|2021-03-05 21:05:00|554.3|553.3|554.5|553.3|554.5|553.3|554.3|553|2
1614978600000|2021-03-05 21:10:00|554.3|553|554.5|553.3|554.5|553.3|554.3|553|5
1614978900000|2021-03-05 21:15:00|554.3|553|554.5|553.3|554.5|553.3|554.3|553|5
1614979200000|2021-03-05 21:20:00|554.8|553|554.5|553.3|554.8|553.3|554.5|553|4
1614979500000|2021-03-05 21:25:00|554.3|553|554.5|553|554.5|553.3|554.3|553|2
1614979800000|2021-03-05 21:30:00|554.8|553.3|554.8|553.3|554.8|553.5|554.8|553|4
1614980100000|2021-03-05 21:35:00|554.5|553.5|554.5|553.3|554.8|553.5|554.5|553|0
1614980400000|2021-03-05 21:40:00|554.3|553|554.5|553.3|554.5|553.3|554.3|552.8|1
1614980700000|2021-03-05 21:45:00|554.8|553.5|555.3|554|555.3|554|554|552.8|179
1614981000000|2021-03-05 21:50:00|555.5|553.8|555|553.8|555.5|554|554.8|553.5|5
1614981300000|2021-03-05 21:55:00|554.8|553.5|554.5|552.5|555|553.5|554.3|552.5|1
1615168800000|2021-03-08 02:00:00|563.5|561.8|563.3|561.8|563.5|562.3|563|561.8|8
1615169100000|2021-03-08 02:05:00|563|562|563.3|562|563.3|562|563|561.8|3
1615169400000|2021-03-08 02:10:00|563|561.8|565.3|563.8|565.3|564|563|561.8|74
1615169700000|2021-03-08 02:15:00|565|563.5|565.3|563.8|565.5|564|564.5|563|15
1615170000000|2021-03-08 02:20:00|565|564|563.8|562.5|565.3|564|563.8|562.5|9
1615170300000|2021-03-08 02:25:00|564|562.8|564.8|563.5|565|563.5|564|562.5|69
1615170600000|2021-03-08 02:30:00|564.5|563.3|564|562.8|564.8|563.5|563.8|562.5|34
1615170900000|2021-03-08 02:35:00|563.8|562.5|563.5|562.3|564|562.8|563.5|562.3|29
1615171200000|2021-03-08 02:40:00|563.8|562.5|564.8|563.5|564.8|563.5|563.5|562.3|189
1615171500000|2021-03-08 02:45:00|564.5|563.3|564.5|563.3|564.8|563.5|564.5|563.3|78
1615171800000|2021-03-08 02:50:00|564.8|563.5|564.3|563|565|563.5|564.3|563|37
1615172100000|2021-03-08 02:55:00|564.5|563.3|564.8|563.3|564.8|563.5|564.5|563|55
1615172400000|2021-03-08 03:00:00|565|563.5|563.8|562.3|565|563.8|563.3|561.8|38
1615172700000|2021-03-08 03:05:00|564|562.5|563.3|562|564|562.8|563.3|562|39
1615173000000|2021-03-08 03:10:00|563|561.8|563.5|562|563.8|562.5|562.5|561.3|38
1615173300000|2021-03-08 03:15:00|563.3|562.3|563.5|562|563.5|562.3|562.8|561.5|48
1615173600000|2021-03-08 03:20:00|563.3|562.3|562.8|561.5|563.3|562.3|562.5|561.3|74
1615173900000|2021-03-08 03:25:00|563|561.8|562.5|561|563|561.8|562.5|561|37
1615174200000|2021-03-08 03:30:00|562.3|561.3|561.5|560|562.3|561.3|561|559.8|290
1615174500000|2021-03-08 03:35:00|561.3|559.8|562|560.5|562|560.8|561|559.8|45
1615174800000|2021-03-08 03:40:00|562.3|560.8|561.5|560.3|562.3|561|561.5|560.3|32
1615175100000|2021-03-08 03:45:00|561.8|560.5|562.3|561|562.3|561|561.8|560.5|32
1615175400000|2021-03-08 03:50:00|562|560.8|562.8|561.3|562.8|561.5|562|560.8|39
1615175700000|2021-03-08 03:55:00|562.5|561.5|562.5|561.3|562.8|561.5|562.5|561|25
1615176000000|2021-03-08 04:00:00|562.3|561|561.5|560.3|562.3|561|561.5|560.3|0
1615176300000|2021-03-08 04:05:00|561.3|560|561.8|560.5|562|560.8|561.3|560|5
1615176600000|2021-03-08 04:10:00|561.5|560.3|561.8|560.5|562|560.5|561.5|560|2
1615176900000|2021-03-08 04:15:00|562|560.8|562.3|561|562.5|561.3|561.8|560.5|404
1615177200000|2021-03-08 04:20:00|562.5|560.8|561.8|560.5|562.5|561|561.8|560.3|0
1615177500000|2021-03-08 04:25:00|562|560.8|562.3|561|562.3|561|561.8|560.5|17
1615177800000|2021-03-08 04:30:00|562|560.8|562.3|561|562.3|561|562|560.8|2
1615178100000|2021-03-08 04:35:00|562|560.8|562.3|561|562.5|561.3|562|560.8|3
1615178400000|2021-03-08 04:40:00|562|560.8|561|559.8|562|560.8|561|559.8|3
1615178700000|2021-03-08 04:45:00|560.8|559.5|560.8|559.5|561|559.8|560.5|559.3|1
1615179000000|2021-03-08 04:50:00|561|559.8|560.5|559.3|561.3|559.8|560.5|559.3|2
1615179300000|2021-03-08 04:55:00|560.8|559.5|561.5|560.3|561.8|560.3|560.8|559.5|2
1615179600000|2021-03-08 05:00:00|561.8|560.5|561.8|560.3|562.3|560.8|561.5|560.3|9
1615179900000|2021-03-08 05:05:00|561.5|560|561.3|560|561.8|560.3|561.3|560|0
1615180200000|2021-03-08 05:10:00|561.5|560.3|561|559.5|561.5|560.3|560.8|559.3|181
1615180500000|2021-03-08 05:15:00|560.8|559.8|561|559.8|561.5|560.3|560.8|559.8|63
1615180800000|2021-03-08 05:20:00|561.3|560|561.3|559.8|561.5|560|561|559.8|0
1615181100000|2021-03-08 05:25:00|561|560|561.3|560|561.5|560.3|561|559.8|3
1615181400000|2021-03-08 05:30:00|561|559.8|560.8|559.5|561.3|559.8|560.5|559.3|22
1615181700000|2021-03-08 05:35:00|561|559.3|562.3|561|562.3|561|560.8|559.3|37
1615182000000|2021-03-08 05:40:00|562|560.8|562|560.5|562.3|561|561.8|560.5|1
1615182300000|2021-03-08 05:45:00|561.8|560.8|562.5|561|562.5|561|561.8|560.5|6
1615182600000|2021-03-08 05:50:00|562.8|561.3|562.5|561|562.8|561.5|562|560.8|3
1615182900000|2021-03-08 05:55:00|562.3|561.3|562.5|561.3|562.8|561.5|562.3|561|0
1615183200000|2021-03-08 06:00:00|562.8|561.5|563|561.8|563|561.8|562.3|561|67
1615183500000|2021-03-08 06:05:00|562.8|561.5|563|561.8|563.5|562|562.8|561.5|4
1615183800000|2021-03-08 06:10:00|563.3|561.5|562.3|561|563.3|561.5|562|560.8|0
1615184100000|2021-03-08 06:15:00|562.5|561.3|562.3|561|562.8|561.5|561.8|560.5|415
1615184400000|2021-03-08 06:20:00|562|560.8|561.3|560|562.3|561|561|559.5|6
1615184700000|2021-03-08 06:25:00|561.5|559.8|562|560.5|562|560.8|561.3|559.8|39
1615185000000|2021-03-08 06:30:00|561.8|560.8|561.5|560|562.3|561|561|559.8|14
1615185300000|2021-03-08 06:35:00|561.3|559.8|561|559.8|561.5|560|560.8|559.5|5
1615185600000|2021-03-08 06:40:00|561.5|560|560.8|559.5|561.5|560.3|560.5|559.3|6
1615185900000|2021-03-08 06:45:00|561|559.8|561|559.8|561.3|560|560.5|559.3|7
1615186200000|2021-03-08 06:50:00|560.8|559.5|560|558.8|561|559.8|560|558.5|55
1615186500000|2021-03-08 06:55:00|560.3|559|560.8|559.5|561.3|560|560.3|559|93
1615186800000|2021-03-08 07:00:00|561|559.3|561.8|560.5|562|560.8|560.5|559.3|74
1615187100000|2021-03-08 07:05:00|561.5|560.3|560.5|559.3|561.5|560.3|560.5|559.3|36
1615187400000|2021-03-08 07:10:00|560.3|559|559.8|558.5|560.8|559.3|559.5|558.3|145
1615187700000|2021-03-08 07:15:00|560|558.8|560.8|559.5|560.8|559.5|559.8|558.5|76
1615188000000|2021-03-08 07:20:00|560.5|559.3|560|558.8|560.8|559.5|559.8|558.5|18
1615188300000|2021-03-08 07:25:00|560.3|559|560.3|559|560.5|559.3|560|558.8|41
1615188600000|2021-03-08 07:30:00|560.5|559.3|559.3|558|560.5|559.3|559|557.8|47
1615188900000|2021-03-08 07:35:00|559.8|558.3|558.8|557.5|559.8|558.3|558.3|557|29
1615189200000|2021-03-08 07:40:00|559|557.8|559.5|558|559.5|558.3|558.8|557.5|1427
1615189500000|2021-03-08 07:45:00|559.3|558.3|559.8|558.5|559.8|558.5|559.3|558|102
1615189800000|2021-03-08 07:50:00|560|558.8|559.5|558.3|560.5|559|559.5|558.3|212
1615190100000|2021-03-08 07:55:00|559.3|558|559|557.5|559.5|558.3|558.3|557|312
1615190400000|2021-03-08 08:00:00|558.8|557.8|557.5|556|559|557.8|557.3|556|416
1615190700000|2021-03-08 08:05:00|557.3|556.3|556.8|555.5|558|556.8|556.8|555.5|498
1615191000000|2021-03-08 08:10:00|557|555.8|556.8|555.5|557|555.8|556.3|555|176
1615191300000|2021-03-08 08:15:00|557|555.8|556|554.8|557.3|556|555.8|554.5|95
1615191600000|2021-03-08 08:20:00|555.8|554.5|555.8|554.3|556.5|555.3|555.8|554.3|104
1615191900000|2021-03-08 08:25:00|555.5|554|555.3|554|555.8|554.3|554.5|553.3|930
1615192200000|2021-03-08 08:30:00|555|553.8|554.8|553.5|555.5|554|554|552.8|298
1615192500000|2021-03-08 08:35:00|555|553.8|553.8|552.5|555|553.8|553.8|552.5|177
1615192800000|2021-03-08 08:40:00|554|552.3|553.5|552.3|554|552.8|553|551.8|86
1615193100000|2021-03-08 08:45:00|553.8|552|554.3|553|554.5|553|553.5|552|55
1615193400000|2021-03-08 08:50:00|554.5|553.3|554.3|553|554.8|553.5|554|552.8|995
1615193700000|2021-03-08 08:55:00|554.5|553.3|554.5|553.3|555|553.5|554.3|553|40
1615194000000|2021-03-08 09:00:00|554.8|553.5|552.5|551|555|553.5|552.5|551|133
1615194300000|2021-03-08 09:05:00|552.3|551.3|553.3|552|553.3|552|551.5|550.3|208
1615194600000|2021-03-08 09:10:00|553.5|551.8|553.3|552|554|552.8|553.3|551.8|78
1615194900000|2021-03-08 09:15:00|553|551.8|553|551.8|553.3|552|552.8|551.3|16
1615195200000|2021-03-08 09:20:00|552.8|551.5|551|549.8|553|551.8|551|549.8|116
1615195500000|2021-03-08 09:25:00|551.3|550|551.8|550.5|551.8|550.5|550.8|549.5|675
1615195800000|2021-03-08 09:30:00|551.5|550.3|551.5|550.3|552.3|550.8|550.5|549.3|143
1615196100000|2021-03-08 09:35:00|551.3|550|552.3|551|552.5|551.3|551|549.8|123
1615196400000|2021-03-08 09:40:00|552.5|551.3|552.5|551.3|552.8|551.5|552|550.8|79
1615196700000|2021-03-08 09:45:00|552.8|551.5|551.8|550.5|552.8|551.5|551.3|550|86
1615197000000|2021-03-08 09:50:00|552|550.3|551.3|550|552|550.5|551|549.8|90
1615197300000|2021-03-08 09:55:00|551|549.8|550.8|549.5|551.8|550.5|550.3|549|102
1615197600000|2021-03-08 10:00:00|551|549.8|550.8|549.5|551.3|550|550|548.8|124
1615197900000|2021-03-08 10:05:00|550.5|549.3|550|548.8|550.5|549.5|549.8|548.5|89
1615198200000|2021-03-08 10:10:00|550.3|548.5|548.8|547.5|550.3|548.5|548.8|547.5|120
1615198500000|2021-03-08 10:15:00|548.5|547.3|548|546.8|548.8|547.5|547.5|546.3|177
1615198800000|2021-03-08 10:20:00|547.8|546.5|547.3|546|548|546.8|547.3|546|486
1615199100000|2021-03-08 10:25:00|547.5|546.3|547.3|546|547.8|546.3|546.8|545.5|197
1615199400000|2021-03-08 10:30:00|547.5|546.3|549|547.8|549|547.8|547.3|546|128
1615199700000|2021-03-08 10:35:00|549.3|548|548.8|547.5|549.5|548.3|548.5|547.3|140
1615200000000|2021-03-08 10:40:00|548.5|547.3|548.5|547.3|548.8|547.5|548.3|547|91
1615200300000|2021-03-08 10:45:00|548.3|547|548.8|547.5|549.3|548|548|546.8|174
1615200600000|2021-03-08 10:50:00|549|547.8|549.3|548|549.5|548.3|548.8|547.5|59
1615200900000|2021-03-08 10:55:00|549|547.8|549|547.8|549.3|548|548.8|547.5|64
1615201200000|2021-03-08 11:00:00|548.8|547.5|550|548.8|550.3|548.8|548.8|547.5|291
1615201500000|2021-03-08 11:05:00|550.3|548.5|550.3|548.8|550.5|549.3|549.8|548.5|107
1615201800000|2021-03-08 11:10:00|550|549|550.3|549|550.8|549.3|550|548.8|45
1615202100000|2021-03-08 11:15:00|550|548.8|549.8|548.5|550.3|549|549.5|548.3|151
1615202400000|2021-03-08 11:20:00|549.5|548.3|550.5|549|550.5|549.3|549.5|548.3|149
1615202700000|2021-03-08 11:25:00|550.3|549.3|550.3|549|550.8|549.5|550|548.8|352
1615203000000|2021-03-08 11:30:00|550.5|548.8|551|549.8|551|549.8|550.3|548.8|75
1615203300000|2021-03-08 11:35:00|550.8|549.5|550.5|549.3|551|549.8|550|548.8|93
1615203600000|2021-03-08 11:40:00|550.8|549.5|551.3|550|551.5|550.3|550.5|549.3|329
1615203900000|2021-03-08 11:45:00|551.5|550.3|551|549.8|551.8|550.5|551|549.8|108
1615204200000|2021-03-08 11:50:00|550.8|549.5|551.3|550|551.5|550|550.8|549.5|39
1615204500000|2021-03-08 11:55:00|551.5|550.3|551.5|550.3|551.5|550.3|551|549.8|109
1615204800000|2021-03-08 12:00:00|551.8|550|551|549.8|551.8|550.5|551|549.8|73
1615205100000|2021-03-08 12:05:00|550.8|549.5|551.3|550|551.5|550.3|550.5|549.3|82
1615205400000|2021-03-08 12:10:00|551.5|550.3|551.3|550|551.8|550.5|551.3|550|122
1615205700000|2021-03-08 12:15:00|551.5|550.3|551.8|550.5|552|550.8|551.3|550|87
1615206000000|2021-03-08 12:20:00|551.5|550.3|551.3|550|551.8|550.5|550.8|549.5|83
1615206300000|2021-03-08 12:25:00|551|549.8|551.8|550.5|551.8|550.5|551|549.8|63
1615206600000|2021-03-08 12:30:00|551.5|550.3|552|550.8|552.3|551|551.3|550|85
1615206900000|2021-03-08 12:35:00|551.8|550.5|552|550.8|552.3|551|551.8|550.5|83
1615207200000|2021-03-08 12:40:00|551.8|550.5|549.8|548.5|552|550.5|549.8|548.5|800
1615207500000|2021-03-08 12:45:00|550|548.3|548.8|547.5|550|548.5|548.8|547.3|89
1615207800000|2021-03-08 12:50:00|548.5|547.3|549.3|548|549.5|548.3|548.5|547.3|196
1615208100000|2021-03-08 12:55:00|549.5|548.3|549.5|548|549.5|548.3|549.3|548|59
1615208400000|2021-03-08 13:00:00|549.3|548.3|548.3|547|550|548.8|548|546.8|413
1615208700000|2021-03-08 13:05:00|548.5|547.3|547|545.8|548.5|547.3|546.8|545.5|207
1615209000000|2021-03-08 13:10:00|546.8|545.5|547.8|546.5|547.8|546.5|545.5|544.3|342
1615209300000|2021-03-08 13:15:00|548|546.8|547.5|546.3|548|546.8|547|545.8|210
1615209600000|2021-03-08 13:20:00|547.8|546.5|548.3|547|548.5|547|547.3|546|96
1615209900000|2021-03-08 13:25:00|548.5|547.3|549.3|547.8|549.3|548|548.3|547|108
1615210200000|2021-03-08 13:30:00|549|548|549.5|548.3|550|548.8|549|547.8|128
1615210500000|2021-03-08 13:35:00|549.3|548|549.8|548.5|550|548.8|549.3|548|71
1615210800000|2021-03-08 13:40:00|549.5|548.3|549.3|548|549.8|548.5|549|547.8|186
1615211100000|2021-03-08 13:45:00|549|547.8|548.5|547.3|549.3|548|548.5|547.3|249
1615211400000|2021-03-08 13:50:00|548.8|547.5|549.3|547.8|549.3|548|548.3|547|178
1615211700000|2021-03-08 13:55:00|549.5|548|549.8|548.3|550.3|549|549.3|548|78
1615212000000|2021-03-08 14:00:00|549.5|548|549.5|548.3|550.5|549.3|549.3|548|152
1615212300000|2021-03-08 14:05:00|549.3|548|549.3|548|550|548.8|549|547.8|215
1615212600000|2021-03-08 14:10:00|549|547.8|548.3|547|549.5|548.3|547.8|546.5|142
1615212900000|2021-03-08 14:15:00|548.5|547.3|547.5|546.3|548.5|547.3|547.5|546.3|421
1615213200000|2021-03-08 14:20:00|547.3|546|547.3|546|547.8|546.5|547.3|545.8|4923
1615213500000|2021-03-08 14:25:00|547|545.8|547|545.5|547.3|546|546.3|545|681
1615213800000|2021-03-08 14:30:00|546.8|545.8|546.3|545|547|545.8|545.8|544.5|174
1615214100000|2021-03-08 14:35:00|546.5|545.3|547|545.8|547.3|546|545.3|544|642
1615214400000|2021-03-08 14:40:00|547.3|546|548.8|547.5|549|547.8|547|545.8|283
1615214700000|2021-03-08 14:45:00|549|547.8|547.3|546|549|547.8|547.3|546|219
1615215000000|2021-03-08 14:50:00|547.5|546.3|546.3|545|547.8|546.5|545.5|544|203
1615215300000|2021-03-08 14:55:00|546.5|545.3|546|544.8|547.3|546|545.8|544.5|114
1615215600000|2021-03-08 15:00:00|546.3|545|546.5|545.3|546.8|545.5|546|544.8|76
1615215900000|2021-03-08 15:05:00|546.3|545|545|543.8|546.8|545.5|544.3|543|1311
1615216200000|2021-03-08 15:10:00|544.8|543.5|544.3|543|545.5|544|544|542.8|714
1615216500000|2021-03-08 15:15:00|544.5|543.3|545.8|544.5|546|544.5|543|541.8|307
1615216800000|2021-03-08 15:20:00|545.5|544.3|545.5|544.3|547.3|545.8|545.5|544.3|381
1615217100000|2021-03-08 15:25:00|545.8|544.5|545.8|544.5|546.5|545.3|545.3|544|137
1615217400000|2021-03-08 15:30:00|546|544.8|545|543.8|546.3|545|544.8|543.5|250
1615217700000|2021-03-08 15:35:00|545.3|544|545|543.8|545.8|544.5|544.5|543.3|90
1615218000000|2021-03-08 15:40:00|544.8|543.5|545.3|544|545.5|544.3|544.5|543.3|86
1615218300000|2021-03-08 15:45:00|545|543.8|544.8|543.5|545.3|544|544.5|543.3|175
1615218600000|2021-03-08 15:50:00|545|543.8|543.8|542.5|545|543.8|543.8|542.5|138
1615218900000|2021-03-08 15:55:00|544|542.8|544.5|543.3|544.8|543.5|543.8|542.5|677
1615219200000|2021-03-08 16:00:00|544.8|543|545|543.5|545.3|544|544|542.8|204
1615219500000|2021-03-08 16:05:00|544.8|543.3|545|543.8|545.5|544.3|544.5|543.3|234
1615219800000|2021-03-08 16:10:00|544.8|543.5|546|544.8|546.3|545|544.5|543.3|116
1615220100000|2021-03-08 16:15:00|546.3|544.5|546.3|545|546.5|545.3|545.8|544.5|113
1615220400000|2021-03-08 16:20:00|546.5|545.3|547|545.5|547|545.8|546.3|545|680
1615220700000|2021-03-08 16:25:00|546.8|545.8|546.8|545.3|547.3|546|546|544.8|862
1615221000000|2021-03-08 16:30:00|546.5|545.5|545|543.8|546.8|545.5|545|543.8|436
1615221300000|2021-03-08 16:35:00|544.8|543.5|544.8|543.5|545|543.8|544.3|543|119
1615221600000|2021-03-08 16:40:00|544.5|543.3|543.8|542.5|544.8|543.5|543.8|542.5|53
1615221900000|2021-03-08 16:45:00|544|542.8|543.5|542.3|544.3|542.8|543.5|542.3|59
1615222200000|2021-03-08 16:50:00|543.3|542|542.5|541.3|543.5|542.3|542.5|541.3|155
1615222500000|2021-03-08 16:55:00|542.8|541.5|542.5|541.3|543.5|542.3|542.5|541.3|98
1615222800000|2021-03-08 17:00:00|542.8|541.5|542.8|541.5|543.3|542|542.5|541.3|59
1615223100000|2021-03-08 17:05:00|542.5|541.3|542.3|541|543|541.8|542.3|541|38
1615223400000|2021-03-08 17:10:00|542.5|541.3|542.3|541|542.5|541.3|541.5|540.3|59
1615223700000|2021-03-08 17:15:00|542|540.8|542.8|541.5|543|541.8|541.8|540.5|26
1615224000000|2021-03-08 17:20:00|543|541.8|543.5|542.3|544|542.8|543|541.5|30
1615224300000|2021-03-08 17:25:00|543.3|542|543.5|542.3|543.5|542.3|543|541.8|171
1615224600000|2021-03-08 17:30:00|543.3|542|543.3|542|543.8|542.5|542.8|541.5|57
1615224900000|2021-03-08 17:35:00|543|541.8|541.8|540.3|543.3|542|541.8|540.3|67
1615225200000|2021-03-08 17:40:00|541.5|540.5|541.5|540.3|541.8|540.5|541|539.8|52
1615225500000|2021-03-08 17:45:00|541.8|540|541.5|540.3|542|540.8|541|539.8|68
1615225800000|2021-03-08 17:50:00|541.8|540|540.5|539.3|541.8|540.3|540.3|539|64
1615226100000|2021-03-08 17:55:00|540.8|539.5|541.5|540.3|541.8|540.5|540.8|539.5|35
1615226400000|2021-03-08 18:00:00|541.8|540.5|542|540.5|542|540.8|541.5|540.3|32
1615226700000|2021-03-08 18:05:00|541.8|540.8|542.3|540.8|542.3|541|541.8|540.5|7
1615227000000|2021-03-08 18:10:00|542|541|540|538.8|542.3|541|540|538.5|710
1615227300000|2021-03-08 18:15:00|540.3|539|540.5|539.3|540.8|539.5|539.5|538.3|174
1615227600000|2021-03-08 18:20:00|540.8|539.5|541.5|540.3|541.8|540.3|539.8|538.3|151
1615227900000|2021-03-08 18:25:00|541.8|540.5|541.3|540|542|540.5|541.3|540|69
1615228200000|2021-03-08 18:30:00|541|539.8|541.3|540|541.8|540.3|541|539.8|9
1615228500000|2021-03-08 18:35:00|541.5|540.3|541|539.8|541.8|540.5|540.8|539.5|15
1615228800000|2021-03-08 18:40:00|541.3|540|541.5|540.3|542|540.8|541|539.8|22
1615229100000|2021-03-08 18:45:00|541.3|540|540.5|539.3|541.5|540.3|540.3|539|27
1615229400000|2021-03-08 18:50:00|540.3|539|539.8|538.5|540.5|539.3|539.8|538.5|18
1615229700000|2021-03-08 18:55:00|540|538.8|539.5|538.3|540.3|539|539.5|538|17
1615230000000|2021-03-08 19:00:00|539.3|538|540.5|539.3|540.8|539.3|539.3|538|591
1615230300000|2021-03-08 19:05:00|540.8|539.5|541.3|540|541.8|540.5|540.5|539.5|46
1615230600000|2021-03-08 19:10:00|541|539.8|541.5|540.3|542|540.8|541|539.8|29
1615230900000|2021-03-08 19:15:00|541.8|540.5|542|540.8|542.5|541.3|541.8|540.5|11
1615231200000|2021-03-08 19:20:00|542.3|541|542.5|541|543.3|541.8|542.3|541|124
1615231500000|2021-03-08 19:25:00|542.3|541.3|542|540.8|543.3|541.8|541.8|540.5|3698
1615231800000|2021-03-08 19:30:00|541.5|540.3|541.3|540|543|541.8|541.3|540|260
1615232100000|2021-03-08 19:35:00|541.5|540.3|540.8|539.5|541.5|540.3|540.5|539.3|1164
1615232400000|2021-03-08 19:40:00|541|539.8|540.5|539|541.3|540|540.5|539|127
1615232700000|2021-03-08 19:45:00|540.8|539.3|540.5|539|541|539.8|540.3|539|14
1615233000000|2021-03-08 19:50:00|540.3|539.3|540.5|539|541|539.8|540.3|539|5
1615233300000|2021-03-08 19:55:00|540.8|539.3|540.8|539.3|540.8|539.5|540.5|539.3|40
1615233600000|2021-03-08 20:00:00|540.5|539|539.5|538.3|540.5|539|539.5|538.3|5
1615233900000|2021-03-08 20:05:00|539.8|538.5|539.5|538.3|540|538.5|539.5|538|6
1615234200000|2021-03-08 20:10:00|539.8|538.5|539.8|538.5|540|538.8|539.8|538.5|4
1615234500000|2021-03-08 20:15:00|540|538.8|539.3|537.8|540|538.8|539|537.5|3
1615234800000|2021-03-08 20:20:00|539.5|538|540|538.8|540|538.8|539.5|537.8|3
1615235100000|2021-03-08 20:25:00|539.8|538.5|539.8|538.5|540.3|539|539.8|538.5|3
1615235400000|2021-03-08 20:30:00|540|538.8|540|538.8|540.5|539.3|539.8|538.5|0
1615235700000|2021-03-08 20:35:00|539.8|538.5|539.8|538.5|540|538.8|539.8|538.5|3
1615236000000|2021-03-08 20:40:00|540|538.8|539.8|538.5|540.3|539|539.8|538.5|2
1615236300000|2021-03-08 20:45:00|540|538.8|539.8|538.5|540|538.8|539.5|538.3|5
1615236600000|2021-03-08 20:50:00|540|538.8|539.8|538.3|540|538.8|539.5|538|10
1615236900000|2021-03-08 20:55:00|539.5|538.5|539.3|538|539.5|538.5|539.3|537.8|45
1615237200000|2021-03-08 21:00:00|539.5|538.3|539.5|538.3|539.8|538.5|539|537.8|6
1615237500000|2021-03-08 21:05:00|539.8|538|540|538.5|540|538.5|539.3|538|416
1615237800000|2021-03-08 21:10:00|539.8|538.3|540|538.5|540.3|539|539.5|538.3|1
1615238100000|2021-03-08 21:15:00|539.8|538.8|539.8|538.5|540|538.8|539.8|538.5|26
1615238400000|2021-03-08 21:20:00|540|538.8|539.8|538.5|540|538.8|539.8|538.5|0
1615238700000|2021-03-08 21:25:00|540|538.8|540.5|539|540.5|539|540|538.5|0
1615239000000|2021-03-08 21:30:00|540.3|538.8|539.8|538.5|540.5|539|539.8|538.5|68
1615239300000|2021-03-08 21:35:00|540|538.8|540.3|538.8|540.5|539.3|539.8|538.5|11
1615239600000|2021-03-08 21:40:00|540|539|539.8|538.5|540.3|539|539.8|538.5|4
1615239900000|2021-03-08 21:45:00|540|538.8|540.5|539.3|540.8|539.5|539.8|538.5|86
1615240200000|2021-03-08 21:50:00|540.8|539.5|539.8|538.5|540.8|539.5|539.8|538.5|12
1615240500000|2021-03-08 21:55:00|540|538.3|540|538.5|540.3|539|540|538.3|6
1615240800000|2021-03-08 22:00:00|540.3|538.3|540.3|538.5|540.3|538.8|540.3|538.3|0
1615241400000|2021-03-08 22:10:00||538.3||538.3||538.3||538.3|0
1615241700000|2021-03-08 22:15:00||538.5||538.5||538.5||538.5|0
1615243200000|2021-03-08 22:40:00||538.8||538.8||538.8||538.8|0
1615243500000|2021-03-08 22:45:00|540.5|538.5|540.3|538.5|540.5|538.5|540.3|538.5|0
1615243800000|2021-03-08 22:50:00||538.8||538.5||538.8||538.5|0
1615244100000|2021-03-08 22:55:00||538.8||538.8||538.8||538.5|0
1615255200000|2021-03-09 02:00:00|544|542.5|544.8|543.5|544.8|543.5|544|542.5|5
1615255500000|2021-03-09 02:05:00|544.5|543.3|545.3|543.8|545.5|544.3|544.5|543.3|7
1615255800000|2021-03-09 02:10:00|545|544|545.5|544.3|545.8|544.5|545|544|1
1615256100000|2021-03-09 02:15:00|545.8|544|545.3|544|545.8|544.3|545.3|543.8|41
1615256400000|2021-03-09 02:20:00|545|543.8|544|542.8|545|543.8|544|542.8|14
1615256700000|2021-03-09 02:25:00|543.8|542.5|544|542.8|544.3|543|543.8|542.5|8
1615257000000|2021-03-09 02:30:00|544.3|543|544.3|543|545|543.8|544.3|542.8|3
1615257300000|2021-03-09 02:35:00|544|542.8|543.5|542.3|544|543|543.5|542.3|2
1615257600000|2021-03-09 02:40:00|543.3|542|543.8|542.5|543.8|542.5|542.8|541.5|2
1615257900000|2021-03-09 02:45:00|543.5|542.3|543.8|542.3|543.8|542.5|543|541.8|0
1615258200000|2021-03-09 02:50:00|544|542.5|544|542.8|544.3|543|543.8|542.5|0
1615258500000|2021-03-09 02:55:00|544.3|543|544|542.8|544.3|543|543.8|542.5|0
1615258800000|2021-03-09 03:00:00|543.8|542.5|543.5|542.3|544|542.8|543.5|542.3|1
1615259100000|2021-03-09 03:05:00|543.8|542.5|544.3|543|544.3|543|543.5|542.3|0
1615259400000|2021-03-09 03:10:00|544.5|542.8|545|543.5|545|543.8|544.5|542.8|0
1615259700000|2021-03-09 03:15:00|544.8|543.3|545.3|544|545.3|544|544.8|543.3|7
1615260000000|2021-03-09 03:20:00|545.5|544.3|545.3|544|545.5|544.3|545.3|543.8|0
1615260300000|2021-03-09 03:25:00|545.5|544.3|545.8|544.3|545.8|544.5|545.3|544|1
1615260600000|2021-03-09 03:30:00|545.5|544|546.3|545|546.3|545|545.3|544|100
1615260900000|2021-03-09 03:35:00|546|544.8|546|544.5|546.3|545|546|544.5|13
1615261200000|2021-03-09 03:40:00|545.8|544.8|545.8|544.5|545.8|544.8|545.8|544.5|28
1615261500000|2021-03-09 03:45:00|545.5|544.3|545.8|544.3|545.8|544.5|545.5|544.3|9
1615261800000|2021-03-09 03:50:00|546|544.5|546.3|545|546.3|545|546|544.3|8
1615262100000|2021-03-09 03:55:00|546|544.8|546.3|544.8|546.3|545|546|544.8|8
1615262400000|2021-03-09 04:00:00|546.5|545|546.5|545.3|546.5|545.3|546.5|545|57
1615262700000|2021-03-09 04:05:00|||||||||20
1615263000000|2021-03-09 04:10:00|546.3|545|545.8|544.5|546.5|545.3|545.8|544.5|13
1615263300000|2021-03-09 04:15:00|545.5|544.3|545.5|544|545.8|544.3|545.3|544|11
1615263600000|2021-03-09 04:20:00|545.3|544.3|545.5|544.3|545.8|544.3|545.3|544.3|11
1615263900000|2021-03-09 04:25:00|545.3|544|545.5|544|545.5|544|545.3|543.8|10
1615264200000|2021-03-09 04:30:00|545.3||545.3||545.5||545.3||0
1615264500000|2021-03-09 04:35:00||543.8||544||544||543.8|2
1615264800000|2021-03-09 04:40:00|545|543.8|545|543.8|545.3|544|545|543.8|0
1615265100000|2021-03-09 04:45:00|545.3|543.5|545.3|544|545.3|544|545|543.5|0
1615265400000|2021-03-09 04:50:00||543.8||544||544||543.8|0
1615265700000|2021-03-09 04:55:00|545.5|544.3|545.5|544.3|545.5|544.3|545.3|544|0
1615266000000|2021-03-09 05:00:00|545.8|544.5|545.8|544.5|546|544.8|545.8|544.3|1
1615266300000|2021-03-09 05:05:00|546|544.3|546|544.5|546|544.8|545.8|544.3|0
1615266600000|2021-03-09 05:10:00|545.8|544.8|546|544.8|546|544.8|545.8|544.5|0
1615266900000|2021-03-09 05:15:00|546.3|545|546.3|544.8|546.3|545|546|544.8|0
1615267200000|2021-03-09 05:20:00|546|545|546.3|545|546.3|545|546|544.8|1
1615267800000|2021-03-09 05:30:00|546|544.8|544.8|543.5|546|544.8|544.8|543.3|1
1615268100000|2021-03-09 05:35:00|545|543.3|544.5|543.3|545|543.5|544.3|543|0
1615268400000|2021-03-09 05:40:00|544.8|543.5|544.8|543.5|545|543.8|544.5|543.3|11
1615268700000|2021-03-09 05:45:00|545|543.8|544.8|543.3|545.3|544|544.5|543.3|6
1615269000000|2021-03-09 05:50:00|544.5|543|544.3|543|544.5|543.3|544|542.8|3
1615269300000|2021-03-09 05:55:00|544.5|542.8|543.8|542.3|544.5|543.3|543.8|542.3|9
1615269600000|2021-03-09 06:00:00|543.5|542.5|544|542.5|544|542.5|543.5|542|9
1615269900000|2021-03-09 06:05:00|543.8|542.3|543.8|542.5|543.8|542.5|543.3|542|10
1615270200000|2021-03-09 06:10:00|544|542.8|542.8|541.5|544|542.8|542.8|541.5|18
1615270500000|2021-03-09 06:15:00|543|541.8|543.3|542|543.3|542|543|541.8|3
1615270800000|2021-03-09 06:20:00|543.5|541.8|543.5|542|543.8|542.5|543.3|541.8|20
1615271100000|2021-03-09 06:25:00|543.3|542.3|541.8|540.5|543.3|542.3|541.8|540.3|20
1615271400000|2021-03-09 06:30:00|542|540.3|543|541.8|543.3|542|542|540.3|8
1615271700000|2021-03-09 06:35:00|543.3|541.5|542.8|541.3|543.5|542.3|542.8|541.3|8
1615272000000|2021-03-09 06:40:00|543|541.5|542.8|541.3|543|541.8|542.8|541.3|2
1615272300000|2021-03-09 06:45:00|542.5|541.5|541.3|540|542.5|541.5|541.3|540|27
1615272600000|2021-03-09 06:50:00|541.5|539.8|541.5|540.3|541.8|540.3|540.8|539.3|7
1615272900000|2021-03-09 06:55:00|541.8|540.5|540.5|539.3|541.8|540.5|540.5|539.3|3
1615273200000|2021-03-09 07:00:00|540.8|539.5|539.3|538|541|539.8|539.3|537.8|27
1615273500000|2021-03-09 07:05:00|539|537.8|540|538.8|540.5|539|538.8|537.3|14
1615273800000|2021-03-09 07:10:00|539.8|538.5|540.3|539|540.8|539.5|539.8|538.5|70
1615274100000|2021-03-09 07:15:00|540.5|539.3|539|537.8|540.5|539.3|539|537.8|25
1615274400000|2021-03-09 07:20:00|538.8|537.5|538.5|537.3|538.8|537.5|538|536.8|59
1615274700000|2021-03-09 07:25:00|538.3|537|538.5|537|538.5|537|537.3|536|391
1615275000000|2021-03-09 07:30:00|538.3|536.8|538.3|537|538.5|537.3|538|536.8|171
1615275300000|2021-03-09 07:35:00|538.5|536.8|538.8|537.5|539.3|537.8|537.8|536.5|380
1615275600000|2021-03-09 07:40:00|539|537.3|539.3|538|539.5|538.3|538.8|537.3|812
1615275900000|2021-03-09 07:45:00|539|537.8|538.3|536.8|539.3|538|538|536.8|35
1615276200000|2021-03-09 07:50:00|538.5|537|539.3|538|539.5|538|538.5|537|74
1615276500000|2021-03-09 07:55:00|539|537.8|539.3|538|539.5|538.3|539|537.8|214
1615276800000|2021-03-09 08:00:00|539.5|537.8|539.8|538.5|540|538.8|538.8|537.5|206
1615277100000|2021-03-09 08:05:00|539.5|538.3|540|538.8|540.3|539|539.5|538.3|166
1615277400000|2021-03-09 08:10:00|539.8|538.5|538.8|537.5|540|538.8|538.8|537.5|106
1615277700000|2021-03-09 08:15:00|538.5|537.3|537.8|536.5|538.8|537.5|537.5|536.3|266
1615278000000|2021-03-09 08:20:00|537.5|536.3|538.8|537.3|539|537.5|537.5|536.3|207
1615278300000|2021-03-09 08:25:00|539|537.5|538.8|537.5|539.3|538|538.3|537|581
1615278600000|2021-03-09 08:30:00|538.5|537.3|541|539.8|541|539.8|538.5|537.3|525
1615278900000|2021-03-09 08:35:00|540.8|539.5|542.3|540.8|542.3|540.8|540.5|539.3|198
1615279200000|2021-03-09 08:40:00|542|541|541.8|540.3|542.5|541|541.8|540.3|289
1615279500000|2021-03-09 08:45:00|541.5|540.5|542.5|541.3|542.8|541.5|541.5|540.3|263
1615279800000|2021-03-09 08:50:00|543|541.5|542.5|541.3|543.5|542|542.5|541.3|275
1615280100000|2021-03-09 08:55:00|542.8|541.5|543.3|542|543.5|542.3|542.8|541.3|229
1615280400000|2021-03-09 09:00:00|543.5|541.8|543.3|542|543.5|542.3|542.5|541.3|259
1615280700000|2021-03-09 09:05:00|543.5|542.3|543.5|542.3|543.8|542.5|543.3|542|282
1615281000000|2021-03-09 09:10:00|543.8|542.5|544|542.5|544|542.8|543|541.8|530
1615281300000|2021-03-09 09:15:00|543.8|542.8|543.8|542.5|544.3|543|543.8|542.3|2837
1615281600000|2021-03-09 09:20:00|544|542.3|542.8|541.5|544|542.5|542.5|541.3|183
1615281900000|2021-03-09 09:25:00|542.5|541.3|542.8|541.5|543|541.8|542.5|541|97
1615282200000|2021-03-09 09:30:00|543|541.8|542.5|541.3|543|541.8|542.5|541|81
1615282500000|2021-03-09 09:35:00|542.8|541.5|542.8|541.5|543|541.8|542.5|541.3|2479
1615282800000|2021-03-09 09:40:00|543|541.8|543|541.8|543.3|542|542.8|541.5|132
1615283100000|2021-03-09 09:45:00|543.3|542|542.5|541.3|543.3|542|542.3|541|240
1615283400000|2021-03-09 09:50:00|542.8|541.5|542.8|541.5|543|541.8|542.3|541|146
1615283700000|2021-03-09 09:55:00|543|541.8|543.5|542.3|543.5|542.3|542.8|541.5|236
1615284000000|2021-03-09 10:00:00|543.8|542.5|545.3|544|545.5|544.3|543.5|542.5|612
1615284300000|2021-03-09 10:05:00|545.5|544.3|546|544.8|546.3|545|545.3|543.8|121
1615284600000|2021-03-09 10:10:00|545.8|544.5|546.5|545|546.5|545.3|545.8|544.5|144
1615284900000|2021-03-09 10:15:00|546.3|545.3|546.3|545|546.8|545.5|546.3|545|62
1615285200000|2021-03-09 10:20:00|546.5|545.3|546.5|545|546.8|545.5|546.5|545|25
1615285500000|2021-03-09 10:25:00|546.3|545.3|547|545.8|547.3|546|546.3|545|54
1615285800000|2021-03-09 10:30:00|547.3|546|547.5|546.3|548.5|547|547|545.8|88
1615286100000|2021-03-09 10:35:00|547.3|546|548.3|547|548.3|547|547|545.8|233
1615286400000|2021-03-09 10:40:00|548.5|547.3|547.5|546|548.5|547.3|547.5|546|52
1615286700000|2021-03-09 10:45:00|547.3|546.3|546.8|545.3|547.5|546.3|546.8|545.3|169
1615287000000|2021-03-09 10:50:00|547|545.5|547|545.8|547.5|546.3|546.8|545.5|125
1615287300000|2021-03-09 10:55:00|546.8|545.5|546.8|545.5|547|545.8|546.8|545.5|16
1615287600000|2021-03-09 11:00:00|547|545.3|547|545.8|547.3|546|546.8|545.3|14
1615287900000|2021-03-09 11:05:00|547.3|546|547|545.8|547.5|546.3|547|545.8|58
1615288200000|2021-03-09 11:10:00|547.3|546|548.3|547|548.5|547.3|547.3|545.8|287
1615288500000|2021-03-09 11:15:00|548|546.8|547.3|546|548|547|547|545.8|42
1615288800000|2021-03-09 11:20:00|547.5|546.3|547.5|546|547.8|546.5|547.3|546|47
1615289100000|2021-03-09 11:25:00|547.3|546.3|547.3|546|547.5|546.3|546.5|545.3|349
1615289400000|2021-03-09 11:30:00|547.5|546.3|547.8|546.5|547.8|546.5|547.3|546|31
1615289700000|2021-03-09 11:35:00|548|546.8|548.3|547|548.3|547|548|546.8|197
1615290000000|2021-03-09 11:40:00|548|546.8|548.5|547.3|548.8|547.5|547.8|546.5|42
1615290300000|2021-03-09 11:45:00|548.8|547.5|548.3|547|548.8|547.5|548.3|547|16
1615290600000|2021-03-09 11:50:00|548.5|546.8|548|546.8|548.5|547|547.8|546.5|184
1615290900000|2021-03-09 11:55:00|548.3|547|548.3|546.8|548.3|547|547.8|546.5|25
1615291200000|2021-03-09 12:00:00|548|546.5|547.8|546.5|548|546.5|547.3|546|34
1615291500000|2021-03-09 12:05:00|547.5|546.3|547.5|546|548|546.8|547.3|546|16
1615291800000|2021-03-09 12:10:00|547.3|546.3|545.8|544.5|547.5|546.3|545.8|544.5|187
1615292100000|2021-03-09 12:15:00|546|544.8|545.8|544.5|546.3|545|545.5|544.3|101
1615292400000|2021-03-09 12:20:00|546|544.8|546.5|545.3|546.5|545.3|545.8|544.5|37
1615292700000|2021-03-09 12:25:00|546.8|545.5|545.5|544.3|546.8|545.5|545.5|544.3|66
1615293000000|2021-03-09 12:30:00|545.8|544.5|545.3|544|545.8|544.5|545.3|544|37
1615293300000|2021-03-09 12:35:00|545.5|544.3|544.5|543|545.5|544.3|544.5|543|31
1615293600000|2021-03-09 12:40:00|544.3|543.3|545.3|544|545.5|544.3|544.3|543|53
1615293900000|2021-03-09 12:45:00|545.5|544.3|544.8|543.5|545.5|544.3|544.8|543.5|92
1615294200000|2021-03-09 12:50:00|545|543.8|544|542.8|545|543.8|544|542.8|6
1615294500000|2021-03-09 12:55:00|544.3|543|544.3|543|544.8|543.5|544|542.8|27
1615294800000|2021-03-09 13:00:00|544.5|543.3|544.5|543.3|545.5|544.3|544.3|543|137
1615295100000|2021-03-09 13:05:00|544.3|543|543.5|542|544.3|543|543|541.8|73
1615295400000|2021-03-09 13:10:00|543.3|542.3|543.5|542.3|543.8|542.3|542.5|541.3|73
1615295700000|2021-03-09 13:15:00|543.3|542|542|540.5|543.3|542.3|541.5|540.3|122
1615296000000|2021-03-09 13:20:00|541.8|540.8|542.5|541.3|543.3|542|541.8|540.5|92
1615296300000|2021-03-09 13:25:00|542.8|541|541.5|540|542.8|541.3|541.5|540|78
1615296600000|2021-03-09 13:30:00|541.3|540.3|543.3|541.8|543.3|541.8|541.3|540|286
1615296900000|2021-03-09 13:35:00|543|541.5|542.3|541|543.3|541.8|542.3|541|136
1615297200000|2021-03-09 13:40:00|542.5|541.3|541.5|540|543|541.8|541.3|540|199
1615297500000|2021-03-09 13:45:00|541.3|540.3|542.8|541.5|542.8|541.5|541.3|540|40
1615297800000|2021-03-09 13:50:00|542.5|541.3|543.5|542.3|544.3|543|542.5|541.3|373
1615298100000|2021-03-09 13:55:00|543.8|542.5|544.3|543|544.5|543.3|543.5|542.3|199
1615298400000|2021-03-09 14:00:00|544.5|543.3|542.5|541.3|544.5|543.3|541.8|540.5|60
1615298700000|2021-03-09 14:05:00|542.3|541|542.5|541.3|543.3|542|542.3|541|50
1615299000000|2021-03-09 14:10:00|543|541.5|543.5|542.3|543.8|542.5|542.5|541.3|111
1615299300000|2021-03-09 14:15:00|543.8|542.5|542.3|541|544|542.8|542.3|541|42
1615299600000|2021-03-09 14:20:00|542.5|541.3|542|540.5|542.8|541.5|541.8|540.5|61
1615299900000|2021-03-09 14:25:00|541.8|540.8|541.5|540.3|542.5|541.3|541.5|540.3|80
1615300200000|2021-03-09 14:30:00|541.3|540|539.5|538.3|541.3|540|539.5|538|95
1615300500000|2021-03-09 14:35:00|539.8|538.5|540|538.8|540.5|539|539.3|538|88
1615300800000|2021-03-09 14:40:00|539.8|538.5|541|539.8|541.5|540.3|539.3|538|82
1615301100000|2021-03-09 14:45:00|541.3|540|541|539.8|541.5|540.3|540.5|539.3|429
1615301400000|2021-03-09 14:50:00|540.8|539.5|539.8|538.5|541.3|540|539.8|538.5|48
1615301700000|2021-03-09 14:55:00|540|538.8|539|537.8|540.5|539.3|539|537.8|365
1615302000000|2021-03-09 15:00:00|539.3|538|539|537.8|540.3|539|538.3|536.8|384
1615302300000|2021-03-09 15:05:00|538.8|537.5|539.8|538.5|540|538.8|538.5|537.3|554
1615302600000|2021-03-09 15:10:00|540|538.8|538.8|537.5|540.8|539.5|538.8|537.5|40
1615302900000|2021-03-09 15:15:00|539|537.3|539.3|538|539.5|538.3|538.5|537|108
1615303200000|2021-03-09 15:20:00|539.5|538.3|539|537.5|540|538.8|538|536.8|912
1615303500000|2021-03-09 15:25:00|538.8|537.8|539.8|538.5|540.3|538.8|538.8|537.3|209
1615303800000|2021-03-09 15:30:00|540|538.3|541|539.5|541|539.8|539.5|538.3|107
1615304100000|2021-03-09 15:35:00|540.8|539.8|540.8|539.5|541.5|540|540.5|539.3|47
1615304400000|2021-03-09 15:40:00|541|539.3|541.5|540.3|541.5|540.3|540.8|539.3|424
1615304700000|2021-03-09 15:45:00|541.8|540.5|541.5|540.3|542.8|541.5|541.5|540|82
1615305000000|2021-03-09 15:50:00|541.8|540.5|542.8|541.5|543|541.8|541.8|540.5|64
1615305300000|2021-03-09 15:55:00|543|541.8|543.5|542.3|544|542.5|542.8|541.5|193
1615305600000|2021-03-09 16:00:00|543.8|542|543.8|542.5|543.8|542.5|543|541.8|34
1615305900000|2021-03-09 16:05:00|543.5|542.3|542.3|541|543.8|542.5|542.3|541|69
1615306200000|2021-03-09 16:10:00|542|540.8|540.8|539.3|542|540.8|540.8|539.3|576
1615306500000|2021-03-09 16:15:00|540.5|539.5|540|538.5|541.3|540|539.8|538.5|97
1615306800000|2021-03-09 16:20:00|539.8|538.8|539.8|538.5|540.3|539|539.5|538.3|403
1615307100000|2021-03-09 16:25:00|540|538.8|538.5|537.3|540|538.8|538.3|537|1319
1615307400000|2021-03-09 16:30:00|538.3|537|539.5|538.3|539.8|538.5|538|536.8|799
1615307700000|2021-03-09 16:35:00|539.3|538|539|537.8|539.5|538.3|539|537.8|167
1615308000000|2021-03-09 16:40:00|539.3|537.5|538.5|537.3|539.3|538|538.5|537|29
1615308300000|2021-03-09 16:45:00|538.8|537.5|539.3|538|539.3|538|538.3|537|22
1615308600000|2021-03-09 16:50:00|539.5|538.3|540|538.8|540.3|539|539|537.8|39
1615308900000|2021-03-09 16:55:00|540.3|539|539|537.8|540.3|539|539|537.8|26
1615309200000|2021-03-09 17:00:00|539.3|538|537.8|536.5|539.5|538|537.8|536.5|27
1615309500000|2021-03-09 17:05:00|538|536.8|538|536.8|538.3|537|537.8|536.5|64
1615309800000|2021-03-09 17:10:00|537.8|536.5|536.5|535.3|538|536.8|536.5|535|544
1615310100000|2021-03-09 17:15:00|536.8|535|536.5|535.3|537.8|536.5|536.5|535|57
1615310400000|2021-03-09 17:20:00|536.3|535|537|535.8|537.3|536|536|534.8|57
1615310700000|2021-03-09 17:25:00|536.8|535.5|537.3|536|537.5|536.3|536.8|535.5|74
1615311000000|2021-03-09 17:30:00|537.5|536.3|536.8|535.5|537.5|536.3|536.5|535.3|29
1615311300000|2021-03-09 17:35:00|537|535.8|537.3|536|538|536.8|536.8|535.5|11
1615311600000|2021-03-09 17:40:00|537.5|535.8|537.5|536|537.5|536.3|537|535.8|8
1615311900000|2021-03-09 17:45:00|537.3|536.3|537.5|536.3|537.8|536.5|537.3|536|42
1615312200000|2021-03-09 17:50:00|537.3|536|538|536.5|538|536.8|537.3|536|20
1615312500000|2021-03-09 17:55:00|537.8|536.8|538|536.5|538|536.8|537.5|536.3|4
1615312800000|2021-03-09 18:00:00|537.8|536.8|538.3|536.8|538.8|537.5|537.3|536|27
1615313100000|2021-03-09 18:05:00|538|536.5|537.8|536.5|538.3|536.8|537.5|536.3|228
1615313400000|2021-03-09 18:10:00|538|536.8|536.8|535.5|538|536.8|536.8|535.5|31
1615313700000|2021-03-09 18:15:00|536.5|535.3|537.3|536|537.5|536.3|536.5|535.3|11
1615314000000|2021-03-09 18:20:00|537.5|535.8|537.8|536.5|538|536.8|537.3|535.8|527
1615314300000|2021-03-09 18:25:00|538|536.8|538.5|537.3|538.5|537.3|537.8|536.5|114
1615314600000|2021-03-09 18:30:00|538.8|537|538|536.8|538.8|537.5|538|536.8|65
1615314900000|2021-03-09 18:35:00|538.3|537|538.3|536.8|538.5|537.3|538|536.8|36
1615315200000|2021-03-09 18:40:00|538|537|538|536.5|538.3|537|537.8|536.3|70
1615315500000|2021-03-09 18:45:00|537.8|536.8|538|536.8|538.5|537.3|537.8|536.5|738
1615315800000|2021-03-09 18:50:00|538.3|537|536.8|535.5|538.3|537|536.8|535.5|353
1615316100000|2021-03-09 18:55:00|537|535.8|537.8|536.5|538|536.8|536.5|535.3|35
1615316400000|2021-03-09 19:00:00|537.5|536.3|536.5|535.3|538|536.8|536.5|535.3|93
1615316700000|2021-03-09 19:05:00|536.8|535.5|537.5|536.3|537.8|536.5|536.8|535.3|71
1615317000000|2021-03-09 19:10:00|537.8|536.5|537.3|536|538|536.8|537|535.5|209
1615317300000|2021-03-09 19:15:00|537|535.8|537.3|536|537.5|536.3|536.8|535.5|28
1615317600000|2021-03-09 19:20:00|537.5|536.3|537|535.5|537.5|536.3|536.5|535.3|86
1615317900000|2021-03-09 19:25:00|536.8|535.3|538|536.8|538.5|537.3|536.5|535.3|138
1615318200000|2021-03-09 19:30:00|537.5|536.3|538.3|537|538.5|537.3|537.5|536.3|98
1615318500000|2021-03-09 19:35:00|538|536.8|537.8|536.5|538.3|537|537.8|536.5|15
1615318800000|2021-03-09 19:40:00|538|536.8|537.3|536|538|536.8|537.3|536|18
1615319100000|2021-03-09 19:45:00|537.5|535.8|537.3|536|537.5|536.3|537.3|535.8|31
1615319400000|2021-03-09 19:50:00|537.5|536.3|537.3|536|537.5|536.3|537.3|535.8|5
1615319700000|2021-03-09 19:55:00|537.5|536.3|537.8|536.3|538|536.5|537.5|536.3|4
1615320000000|2021-03-09 20:00:00|537.5|536|537.3|536|537.5|536.3|537.3|536|4
1615320300000|2021-03-09 20:05:00|537.5|536.3|537.8|536.3|537.8|536.5|537.5|536|0
1615320600000|2021-03-09 20:10:00|537.5||537.5||537.8||537.5||0
1615320900000|2021-03-09 20:15:00|537.8|536.5|537.8|536.3|537.8|536.5|537.5|536.3|3
1615321200000|2021-03-09 20:20:00|537.5|536.5|537.5|536.3|537.8|536.5|537.3|535.8|19
1615321500000|2021-03-09 20:25:00|537.3|536|537.3|535.8|537.5|536.3|537|535.8|2
1615321800000|2021-03-09 20:30:00|537|536|537.5|536|537.5|536.3|537|535.8|6
1615322100000|2021-03-09 20:35:00|537.3|535.8|536.8|535.3|537.5|535.8|536.5|535.3|4
1615322400000|2021-03-09 20:40:00|536.5|535|536.3|535|536.8|535.3|536.3|535|1
1615322700000|2021-03-09 20:45:00|536.5|535.3|536.5|535|536.5|535.3|536.3|535|3
1615323000000|2021-03-09 20:50:00|536.3|535.3|536.5|535|536.5|535.3|536.3|534.8|106
1615323300000|2021-03-09 20:55:00|536.3|535.3|536.5|535|536.5|535.3|536|534.8|6
1615323600000|2021-03-09 21:00:00|536.3|535.3|536.3|535|536.8|535.3|536.3|535|4
1615323900000|2021-03-09 21:05:00|536.5|534.8|536|534.8|536.5|535|536|534.8|36
1615324200000|2021-03-09 21:10:00|535.8|534.5|535.8|534.5|536|534.5|535.8|534.5|11
1615324500000|2021-03-09 21:15:00|536|534.8|536.3|535|536.3|535|535.8|534.5|2
1615324800000|2021-03-09 21:20:00|536|534.8|536|534.8|536.3|535|536|534.8|1
1615325100000|2021-03-09 21:25:00|536.3|535|536.3|534.8|536.3|535|536|534.5|16
1615325400000|2021-03-09 21:30:00|536|534.5|537.3|535.8|537.5|536|535.8|534.5|19
1615325700000|2021-03-09 21:35:00|537.5|536|536.3|535|537.8|536.3|536.3|535|88
1615326000000|2021-03-09 21:40:00|536.5|535.3|536.5|535|536.5|535.3|536.3|535|0
1615326300000|2021-03-09 21:45:00|536.3|534.8|535.3|534|536.5|534.8|535.3|533.8|44
1615326600000|2021-03-09 21:50:00|535.5|534.3|535.8|534.3|535.8|534.5|535.5|534|7
1615326900000|2021-03-09 21:55:00|535.5|534.5|535.5|534|536|534.5|535.5|534|4
1615327200000|2021-03-09 22:00:00|536.3|534.3|536.3|534.3|536.3|534.3|536.3|534|4
1615327500000|2021-03-09 22:05:00|536.5|534|536.5|534.3|536.5|534.3|536.5|534|0
1615328100000|2021-03-09 22:15:00||534||534.3||534.3||534|0
1615328700000|2021-03-09 22:25:00||534||534||534||534|0
1615329000000|2021-03-09 22:30:00||534.3||534||534.3||534|0
1615329600000|2021-03-09 22:40:00||534.3||534||534.8||534|0
1615330200000|2021-03-09 22:50:00||534.3||534.3||534.3||534.3|0
1615341600000|2021-03-10 02:00:00|536.8|535.3|537|535.5|537|535.8|536.5|535.3|0
1615341900000|2021-03-10 02:05:00|537.3|535.8|535.5|534.3|537.3|535.8|535.5|534|0
1615342200000|2021-03-10 02:10:00|535.3|534|534.8|533.5|535.3|534.3|534.8|533.3|23
1615342500000|2021-03-10 02:15:00|535|533.8|535|533.5|535|533.8|534.5|533.3|0
1615342800000|2021-03-10 02:20:00|535.3|533.8|535.3|533.8|535.3|534|535|533.5|0
1615343100000|2021-03-10 02:25:00|535|533.5|534.5|533.3|535|533.8|534.5|533.3|3
1615343400000|2021-03-10 02:30:00|534.3|532.8|534|532.8|534.3|533|533.8|532.3|5
1615343700000|2021-03-10 02:35:00|533.8|532.5|532.3|531|534|532.8|532.3|530.8|41
1615344000000|2021-03-10 02:40:00|532.5|531.3|533.8|532.5|534|532.8|532.5|531|57
1615344300000|2021-03-10 02:45:00|533.5|532.3|534.3|532.8|534.3|533|533.5|532|3
1615344600000|2021-03-10 02:50:00|534|532.5|534.5|533.3|534.8|533.3|533.8|532.5|1
1615344900000|2021-03-10 02:55:00|534.3|533|534.3|532.8|534.5|533|534|532.8|0
1615345200000|2021-03-10 03:00:00|534|533|534.5|533.3|534.5|533.3|534|533|2
1615345500000|2021-03-10 03:05:00|534.8|533|535.3|533.8|535.5|534|534.8|533|5
1615345800000|2021-03-10 03:10:00|535|534|535|533.8|535.3|534|534.8|533.5|1
1615346100000|2021-03-10 03:15:00|534.8|533.5|534.5|533|535|533.8|534.3|533|10
1615346400000|2021-03-10 03:20:00|534.8|533.3|534.5|533.3|535|533.5|534.5|533.3|1
1615346700000|2021-03-10 03:25:00|534.8|533.5|534.5|533|534.8|533.5|534.3|533|0
1615347000000|2021-03-10 03:30:00|534.3|533.3|534.8|533.3|534.8|533.3|534.3|533|1
1615347300000|2021-03-10 03:35:00|534.5|533.5|534.5|533.3|535|533.5|534.5|533|1
1615347600000|2021-03-10 03:40:00|534.8||534.5||534.8||534.5||0
1615347900000|2021-03-10 03:45:00|534.3|533|534|532.8|534.3|533.3|534|532.5|0
1615348200000|2021-03-10 03:50:00|534.3|533|533.8|532.5|534.3|533|533.8|532.5|0
1615348500000|2021-03-10 03:55:00|534|532.8|533.8|532.5|534|532.8|533.8|532.5|0
1615348800000|2021-03-10 04:00:00|534|532.3|533.5|532.3|534|532.3|533.5|532|0
1615349100000|2021-03-10 04:05:00|533.8||533.5||533.8||533.5||0
1615349400000|2021-03-10 04:10:00|533.8|532.5|533.8|532.3|533.8|532.5|533.5|532.3|0
1615349700000|2021-03-10 04:15:00|533.5|532.5|533.5|532.3|533.8|532.5|533.3|532|0
1615350000000|2021-03-10 04:20:00|533.3|532|533.5|532.3|533.5|532.3|533.3|532|175
1615350300000|2021-03-10 04:25:00|533.3|532|533.3|531.8|533.3|532.3|533.3|531.8|0
1615350600000|2021-03-10 04:30:00|533.5|532|533.8|532.5|533.8|532.5|533.3|531.8|1
1615350900000|2021-03-10 04:35:00|533.5|532.3|533.5|532.3|533.5|532.5|533.3|532|3
1615351200000|2021-03-10 04:40:00|533.8||533.5||533.8||533.5||1
1615351500000|2021-03-10 04:45:00|533.8|532|533.5|532|533.8|532.3|533.5|532|0
1615351800000|2021-03-10 04:50:00|533.3|531.8|533|531.5|533.5|531.8|532.8|531.5|0
1615352100000|2021-03-10 04:55:00|532.8|531.8|533|531.8|533.3|531.8|532.8|531.8|0
1615352400000|2021-03-10 05:00:00|533.3|532|532.8|531.5|533.3|532|532.8|531.3|0
1615352700000|2021-03-10 05:05:00|533|531.3|533|531.5|533|531.8|532.8|531.3|0
1615353000000|2021-03-10 05:10:00|532.8|531.3|533|531.8|533.3|531.8|532.8|531.3|1
1615353300000|2021-03-10 05:15:00|532.8|531.5|533|531.8|533.3|532|532.8|531.5|0
1615353600000|2021-03-10 05:20:00|533.3|532|533.3|531.8|533.3|532|533|531.8|0
1615353900000|2021-03-10 05:25:00|533||533||533.3||533||1
1615354200000|2021-03-10 05:30:00|532.8|531.5|532.8|531.5|533.5|532|532.5|531.3|16
1615354500000|2021-03-10 05:35:00|533|531.8|533.5|532|533.8|532.5|532.8|531.5|26
1615354800000|2021-03-10 05:40:00|533.3|532.3|533|531.8|533.5|532.3|532.8|531.5|2
1615355100000|2021-03-10 05:45:00|532.8|531.5|532|530.8|533|531.5|532|530.5|20
1615355400000|2021-03-10 05:50:00|532.3|530.5|532.3|531|532.3|531|531.5|530.3|26
1615355700000|2021-03-10 05:55:00|532.5|531.3|532.8|531.3|533|531.5|532.3|531|0
1615356000000|2021-03-10 06:00:00|532.5|531.5|532.8|531.5|533|531.8|532.5|531.5|7
1615356300000|2021-03-10 06:05:00|533|531.8|532.5|531|533|531.8|532.3|531|2
1615356600000|2021-03-10 06:10:00|532.3|531.3|531.8|530.5|532.5|531.3|531.8|530.5|107
1615356900000|2021-03-10 06:15:00|532|530.3|531.3|530|532.3|530.8|531.3|530|6
1615357200000|2021-03-10 06:20:00|531|529.8|531|529.5|531.3|530|530.5|529.3|39
1615357500000|2021-03-10 06:25:00|531.3|529.8|531.5|530|531.5|530.3|531|529.5|79
1615357800000|2021-03-10 06:30:00|531.3|530.3|531.3|530|532|530.8|531.3|530|47
1615358100000|2021-03-10 06:35:00|531|529.8|532|530.5|532|530.8|531|529.5|1502
1615358400000|2021-03-10 06:40:00|532.3|530.8|531.3|529.8|532.3|530.8|531.3|529.8|4
1615358700000|2021-03-10 06:45:00|531|530|531.5|530.3|532|530.8|531|530|4
1615359000000|2021-03-10 06:50:00|531.8|530.5|532|530.5|532|530.8|531.3|530|103
1615359300000|2021-03-10 06:55:00|532.3|530.8|533|531.5|533|531.5|532|530.8|16
1615359600000|2021-03-10 07:00:00|532.8|531.3|532.3|531|532.8|531.3|532|530.8|122
1615359900000|2021-03-10 07:05:00|532|530.8|532|530.8|532.3|531|531.8|530.5|6
1615360200000|2021-03-10 07:10:00|531.8|530.5|531.8|530.3|532|530.8|531.5|530|17
1615360500000|2021-03-10 07:15:00|531.5|530.5|532.3|531|532.5|531|531.5|530.3|17
1615360800000|2021-03-10 07:20:00|532|530.8|532|530.8|532.5|531.3|531.8|530.5|7
1615361100000|2021-03-10 07:25:00|532.3|531|532.5|531.3|532.8|531.5|532.3|531|893
1615361400000|2021-03-10 07:30:00|532.3|531|532|530.8|532.5|531.3|532|530.8|372
1615361700000|2021-03-10 07:35:00|532.3|530.5|531.8|530.5|532.3|531|531.8|530.3|12
1615362000000|2021-03-10 07:40:00|531.5|530.3|531.8|530.5|532|530.5|531.5|530.3|61
1615362300000|2021-03-10 07:45:00|532|530.3|532|530.5|532|530.5|531.5|530|116
1615362600000|2021-03-10 07:50:00|531.8|530.3|530.3|529|532|530.3|530.3|529|47
1615362900000|2021-03-10 07:55:00|530.5|529.3|530.5|529|530.5|529.3|529.8|528.5|18
1615363200000|2021-03-10 08:00:00|530.3|528.8|530.5|529|530.5|529|529.8|528.3|138
1615363500000|2021-03-10 08:05:00|530.3|528.8|530.5|529|530.5|529.3|529.8|528.3|86
1615363800000|2021-03-10 08:10:00|530.3|529.3|531.8|530.5|532.3|530.8|530.3|529|18
1615364100000|2021-03-10 08:15:00|531.5|530.3|532|530.8|532.5|531.3|531.5|530.3|318
1615364400000|2021-03-10 08:20:00|532.3|531|533|531.8|533|531.8|532|530.8|357
1615364700000|2021-03-10 08:25:00|532.8|531.5|532.3|531|533.3|531.8|532|530.8|99
1615365000000|2021-03-10 08:30:00|532|530.8|535|533.8|535|533.8|532|530.8|163
1615365300000|2021-03-10 08:35:00|534.8|533.5|535.8|534.5|536|534.8|534.8|533.5|39
1615365600000|2021-03-10 08:40:00|535.5|534.3|535|533.8|535.8|534.5|534.3|533|149
1615365900000|2021-03-10 08:45:00|534.8|533.5|534.8|533.5|535|533.5|534.3|533|113
1615366200000|2021-03-10 08:50:00|535|533.8|535.5|534.3|535.5|534.3|534.8|533.5|18
1615366500000|2021-03-10 08:55:00|535.3|534|535|533.8|536|534.5|535|533.5|20
1615366800000|2021-03-10 09:00:00|535.3|534|535.3|534|535.8|534.5|535|533.8|124
1615367100000|2021-03-10 09:05:00|535.5|534.3|536.5|535.3|536.5|535.3|535.3|534|177
1615367400000|2021-03-10 09:10:00|536.3|535|537|535.8|537.3|535.8|536.3|535|148
1615367700000|2021-03-10 09:15:00|537.3|536|537|535.8|537.3|536|536.5|535.3|31
1615368000000|2021-03-10 09:20:00|536.8|535.5|537.3|535.8|537.3|536|536.5|535.3|32
1615368300000|2021-03-10 09:25:00|537|536|536|534.8|537.3|536|535.8|534.5|207
1615368600000|2021-03-10 09:30:00|535.8|534.5|536|534.8|536.5|535|535.8|534.5|61
1615368900000|2021-03-10 09:35:00|535.8|534.5|537|535.8|537|535.8|535.8|534.5|1506
1615369200000|2021-03-10 09:40:00|536.8|535.5|536.5|535.3|537|535.5|536.3|535|118
1615369500000|2021-03-10 09:45:00|536.3|535|535.3|534|536.5|535|535|533.5|95
1615369800000|2021-03-10 09:50:00|535|533.8|535.3|534|535.5|534|534.5|533.3|10
1615370100000|2021-03-10 09:55:00|535.5|534.3|535.5|534.3|536|534.8|535.3|534|110
1615370400000|2021-03-10 10:00:00|535.3|534|534.3|532.8|535.5|534|533.5|532.3|164
1615370700000|2021-03-10 10:05:00|534|533|534.8|533.3|534.8|533.5|533.8|532.5|39
1615371000000|2021-03-10 10:10:00|534.5|533.5|534.5|533.3|534.8|533.5|534.3|533|47
1615371300000|2021-03-10 10:15:00|534.8|533.5|536.8|535.3|536.8|535.5|534.8|533.5|35
1615371600000|2021-03-10 10:20:00|536.5|535.5|537|535.5|537|535.8|536.3|534.8|15
1615371900000|2021-03-10 10:25:00|537.3|535.8|536.5|535.3|537.3|536|536.3|535|36
1615372200000|2021-03-10 10:30:00|536.3|535|536.5|535.3|536.8|535.5|536|534.8|249
1615372500000|2021-03-10 10:35:00|536.8|535.5|536.8|535.3|537|535.5|536.3|535|11
1615372800000|2021-03-10 10:40:00|536.5|535.5|537|535.8|537.3|535.8|536.3|535|71
1615373100000|2021-03-10 10:45:00|536.8|535.5|537.8|536.5|538|536.5|536.8|535.5|44
1615373400000|2021-03-10 10:50:00|537.5|536.3|537.5|536|537.8|536.5|537.3|536|101
1615373700000|2021-03-10 10:55:00|537.3|536.3|536.8|535.5|537.5|536.3|536.5|535.3|167
1615374000000|2021-03-10 11:00:00|536.5|535.3|537|535.8|537.3|536|536.5|535.3|822
1615374300000|2021-03-10 11:05:00|536.8|535.5|536.3|535|537|535.8|536.3|535|35
1615374600000|2021-03-10 11:10:00|536.5|534.8|536.3|535|536.5|535|536|534.5|1161
1615374900000|2021-03-10 11:15:00|536.5|535.3|536.8|535.5|537.3|535.8|536.5|535|32
1615375200000|2021-03-10 11:20:00|537|535.8|537|535.5|537.3|536|536.8|535.5|16
1615375500000|2021-03-10 11:25:00|536.8|535.3|536.3|534.8|537|535.8|536|534.5|207
1615375800000|2021-03-10 11:30:00|536.5|535|536|534.8|536.5|535.3|536|534.8|169
1615376100000|2021-03-10 11:35:00|536.3|535|535.8|534.5|536.3|535|535.5|534|59
1615376400000|2021-03-10 11:40:00|535.5|534.3|535.3|533.8|535.5|534.3|535|533.8|92
1615376700000|2021-03-10 11:45:00|535|534|535.3|534|535.5|534|535|533.8|107
1615377000000|2021-03-10 11:50:00|535|533.8|535.8|534.5|535.8|534.5|535|533.8|5
1615377300000|2021-03-10 11:55:00|536|534.8|537.3|536|537.3|536|536|534.8|221
1615377600000|2021-03-10 12:00:00|537.5|535.8|537|535.5|537.5|536.3|536.8|535.5|108
1615377900000|2021-03-10 12:05:00|537.3|535.8|537.3|535.8|537.3|536|537|535.8|10
1615378200000|2021-03-10 12:10:00|537|536|538|536.5|538|536.8|537|536|78
1615378500000|2021-03-10 12:15:00|537.8|536.8|538|536.5|538|536.8|537.5|536.3|13
1615378800000|2021-03-10 12:20:00|537.8|536.8|537.3|536|538|536.8|537.3|536|83
1615379100000|2021-03-10 12:25:00|537.5|536.3|537.5|536.3|537.8|536.5|537.3|536|1
1615379400000|2021-03-10 12:30:00|537.3|536|538|536.8|538|536.8|537|535.8|45
1615379700000|2021-03-10 12:35:00|538.3|537|538.8|537.5|539|537.5|537.8|536.5|52
1615380000000|2021-03-10 12:40:00|538.5|537.3|539|537.8|539|537.8|538.5|537.3|63
1615380300000|2021-03-10 12:45:00|538.8|537.5|538.5|537.3|539|537.8|538.5|537.3|16
1615380600000|2021-03-10 12:50:00|538.8|537.5|538|536.8|538.8|537.5|538|536.8|32
1615380900000|2021-03-10 12:55:00|537.8|536.5|538|536.8|538|536.8|537.5|536.3|4
1615381200000|2021-03-10 13:00:00|537.8|536.5|538.5|537.3|539|537.5|537.8|536.5|36
1615381500000|2021-03-10 13:05:00|538.8|537.5|537.8|536.5|538.8|537.5|537.5|536.3|10
1615381800000|2021-03-10 13:10:00|538|536.8|537.3|536|538|536.8|537.3|536|18
1615382100000|2021-03-10 13:15:00|537.5|536.3|538|536.5|538|536.8|537|535.8|18
1615382400000|2021-03-10 13:20:00|537.8|536.3|537.8|536.5|538.3|536.8|537.5|536|17
1615382700000|2021-03-10 13:25:00|537.5|536.3|538.3|536.8|538.5|537|537.5|536.3|109
1615383000000|2021-03-10 13:30:00|538.5|537|539.3|538|540|538.8|538.3|537|101
1615383300000|2021-03-10 13:35:00|539.5|538.3|539.8|538.5|540.3|539|539.3|538|64
1615383600000|2021-03-10 13:40:00|540|538.8|539.5|538.3|540|538.8|539.3|538|26
1615383900000|2021-03-10 13:45:00|539.3|538|539.8|538.5|540.3|539|539.3|538|322
1615384200000|2021-03-10 13:50:00|540|538.8|538.8|537.3|540.3|538.8|538.8|537.3|222
1615384500000|2021-03-10 13:55:00|538.5|537.5|539.3|537.8|539.3|538|538.3|537|43
1615384800000|2021-03-10 14:00:00|539|537.5|538.8|537.5|539.3|537.8|538|536.8|83
1615385100000|2021-03-10 14:05:00|539|537.3|539.5|538.3|539.8|538.3|538.8|537.3|44
1615385400000|2021-03-10 14:10:00|539.8|538.5|540|538.5|540.5|539.3|539.5|538.3|2170
1615385700000|2021-03-10 14:15:00|539.8|538.3|540.8|539.5|541|539.5|539.5|538.3|452
1615386000000|2021-03-10 14:20:00|541|539.3|540.3|538.8|541|539.8|540|538.8|306
1615386300000|2021-03-10 14:25:00|540|539|536.8|535.3|540.3|539|536.8|535.3|149
1615386600000|2021-03-10 14:30:00|536.5|535|534.8|533.5|536.8|535|533.3|532|2954
1615386900000|2021-03-10 14:35:00|535|533.8|539.3|538|540|538.8|534.5|533.3|200
1615387200000|2021-03-10 14:40:00|539.5|537.8|541|539.8|541.3|540|539|537.5|526
1615387500000|2021-03-10 14:45:00|541.3|540|541.5|540.3|541.5|540.3|540.3|539|71
1615387800000|2021-03-10 14:50:00|541.3|540|541.3|539.8|541.8|540.5|541|539.5|392
1615388100000|2021-03-10 14:55:00|541|540|541.5|540|541.5|540.3|541|539.5|53
1615388400000|2021-03-10 15:00:00|541.3|540.3|540.5|539|541.5|540.3|540.3|539|16
1615388700000|2021-03-10 15:05:00|540.3|539.3|538.8|537.5|540.8|539.3|538.8|537.5|362
1615389000000|2021-03-10 15:10:00|539|537.8|539|537.8|539.5|538.3|538.8|537.5|122
1615389300000|2021-03-10 15:15:00|538.8|537.5|538|536.5|539.3|538|537.8|536.5|33
1615389600000|2021-03-10 15:20:00|537.8|536.3|537.3|536|538|536.8|537|535.8|55
1615389900000|2021-03-10 15:25:00|537.5|536.3|537|535.5|538.3|537|537|535.5|189
1615390200000|2021-03-10 15:30:00|537.3|535.8|539|537.5|540.3|538.8|536.8|535.5|48
1615390500000|2021-03-10 15:35:00|538.8|537.3|537.3|535.8|538.8|537.5|536.5|535.3|674
1615390800000|2021-03-10 15:40:00|537|536|537.8|536.5|537.8|536.5|536.5|535.3|91
1615391100000|2021-03-10 15:45:00|537.5|536.3|536.8|535.5|538.3|537|536.8|535.5|313
1615391400000|2021-03-10 15:50:00|536.5|535.3|537.3|536|538.3|537|536.5|535.3|3039
1615391700000|2021-03-10 15:55:00|537|535.8|535.3|533.8|537.8|536.5|535|533.8|373
1615392000000|2021-03-10 16:00:00|535.5|534|536|534.5|536.3|535|534.5|533.3|790
1615392300000|2021-03-10 16:05:00|535.8|534.8|535.8|534.5|536.8|535.5|535.8|534.5|148
1615392600000|2021-03-10 16:10:00|535.5|534.3|533.8|532.3|535.8|534.3|533.5|532.3|446
1615392900000|2021-03-10 16:15:00|533.5|532.5|533|531.8|533.5|532.5|531.5|530|781
1615393200000|2021-03-10 16:20:00|532.8|531.5|531.5|530.3|533|531.8|531.5|530.3|396
1615393500000|2021-03-10 16:25:00|531.8|530.5|531|529.8|532|530.5|530.5|529.3|332
1617870000000|2021-04-08 08:20:00|504.3|503|504.3|503|504.3|503|504.3|503|76
1617870300000|2021-04-08 08:25:00|504|502.8|504|502.8|504.5|503.3|504|502.8|453
1617870600000|2021-04-08 08:30:00|503.8|502.5|504.5|503.3|505|503.8|503.8|502.5|2671
1617870900000|2021-04-08 08:35:00|504.8|503.5|504.8|503.5|505|503.8|504.5|503.3|160
1617871200000|2021-04-08 08:40:00|505|503.8|504.3|503|505|503.8|503.8|502.5|421
1617871500000|2021-04-08 08:45:00|504.5|503.3|504.8|503.5|504.8|503.5|504|502.8|155
1617871800000|2021-04-08 08:50:00|504.5|503.3|504.8|503.5|505|503.5|504|502.8|590
1617872100000|2021-04-08 08:55:00|505|503.8|505.3|504|505.3|504|504.8|503.5|424
1617872400000|2021-04-08 09:00:00|505|503.8|507.5|506.3|507.5|506.3|505|503.8|571
1617872700000|2021-04-08 09:05:00|507.3|506|504|502.8|507.5|506.3|503|501.8|604
1617873000000|2021-04-08 09:10:00|503.8|502.5|502.8|501.5|504.5|503.3|502.5|501.3|1179
1617873300000|2021-04-08 09:15:00|503|501.8|504.5|503.3|504.8|503.5|503|501.8|764
1617873600000|2021-04-08 09:20:00|504.3|503|504.5|503.3|504.8|503.5|504.3|503|169
1617873900000|2021-04-08 09:25:00|504.3|503|504|502.8|504.5|503.3|504|502.8|315
1617874200000|2021-04-08 09:30:00|503.8|502.5|504.3|503|504.5|503.3|503.3|502|526
1617874500000|2021-04-08 09:35:00|504.5|502.8|504.8|503.5|505.5|504.3|504.3|502.8|416
1617874800000|2021-04-08 09:40:00|504.5|503.3|504|502.8|505|503.5|504|502.8|234
1617875100000|2021-04-08 09:45:00|503.8|502.5|503.8|502.5|504|502.8|503|501.5|184
1617875400000|2021-04-08 09:50:00|503.5|502.3|502.5|501.3|503.5|502.3|502.3|501|1485
1617875700000|2021-04-08 09:55:00|502.3|501|503|501.8|503.3|502|502|500.8|345
1617876000000|2021-04-08 10:00:00|503.3|502|503.3|502|503.8|502.5|503|501.8|349
1617876300000|2021-04-08 10:05:00|503|501.8|503.3|502|503.5|502.3|502.5|501.3|149
1617876600000|2021-04-08 10:10:00|503.5|502.3|503.3|502|503.5|502.3|503|501.8|190
1617876900000|2021-04-08 10:15:00|503.5|502.3|503|501.8|503.5|502.3|502.5|501.3|568
1617877200000|2021-04-08 10:20:00|502.8|501.5|502.8|501.5|503.3|501.8|502.5|501.3|217
1617877500000|2021-04-08 10:25:00|503|501.3|503.3|502|503.3|502|502.8|501.3|126
1617877800000|2021-04-08 10:30:00|503|501.8|503|501.8|503.5|502.3|503|501.8|177
1617878100000|2021-04-08 10:35:00|502.8|501.5|503|501.8|503.3|502|502.8|501.5|90
1617878400000|2021-04-08 10:40:00|503.3|502|503|501.8|503.3|502|503|501.8|93
1617878700000|2021-04-08 10:45:00|502.8|501.5|503|501.8|503|501.8|502|500.8|194
1617879000000|2021-04-08 10:50:00|502.8|501.5|503.3|502|503.5|502.3|502.8|501.5|189
1617879300000|2021-04-08 10:55:00|503|501.8|503.8|502.3|503.8|502.5|503|501.8|181
1617879600000|2021-04-08 11:00:00|503.5|502.5|504|502.8|504|502.8|503.5|502.3|226
1617879900000|2021-04-08 11:05:00|504.3|503|504.5|503.3|504.8|503.5|504.3|503|288
1617880200000|2021-04-08 11:10:00|504.3|503|503|501.8|504.5|503.3|502.8|501.5|200
1617880500000|2021-04-08 11:15:00|502.8|501.5|502.5|501.3|503.3|502|502.3|501|415
1617880800000|2021-04-08 11:20:00|502.8|501.5|503|501.8|503.3|502|502.5|501.3|215
1617881100000|2021-04-08 11:25:00|503.3|502|503|501.8|503.3|502|502.8|501.5|295
1617881400000|2021-04-08 11:30:00|502.8|501.5|504.3|503|504.3|503|502.8|501.5|298
1617881700000|2021-04-08 11:35:00|504|502.8|504.5|503.3|504.8|503.5|503.8|502.5|105
1617882000000|2021-04-08 11:40:00|504.8|503.5|504.8|503.3|505|503.8|504.3|503|286
1617882300000|2021-04-08 11:45:00|504.5|503.5|503.8|502.5|504.8|503.5|503.8|502.5|111
1617882600000|2021-04-08 11:50:00|504|502.8|504.8|503.5|504.8|503.5|504|502.8|160
1617882900000|2021-04-08 11:55:00|505|503.8|505|503.8|505.5|504.3|504.8|503.5|232
1617883200000|2021-04-08 12:00:00|505.3|503.5|506|504.8|506.3|505|504.5|503.3|554
1617883500000|2021-04-08 12:05:00|506.3|504.5|505.5|504.3|506.3|504.8|505.5|504.3|271
1617883800000|2021-04-08 12:10:00|505.3|504|504.5|503.3|505.5|504.3|504.5|503.3|187
1617884100000|2021-04-08 12:15:00|504.8|503.5|505|503.8|505.3|504|504.8|503.5|157
1617884400000|2021-04-08 12:20:00|505.3|504|505.8|504.5|506|504.8|505|503.8|452
1617884700000|2021-04-08 12:25:00|506|504.3|505.8|504.5|506|504.8|505.5|504.3|307
1617885000000|2021-04-08 12:30:00|506|504.8|505.3|504|506.3|505|505.3|504|342
1617885300000|2021-04-08 12:35:00|505.5|504.3|505.8|504.5|505.8|504.5|505.3|504|90
1617885600000|2021-04-08 12:40:00|505.5|504.3|504.5|503.3|505.8|504.5|504|502.8|147
1617885900000|2021-04-08 12:45:00|504.8|503.5|505.3|504|506|504.8|504.5|503.3|275
1617886200000|2021-04-08 12:50:00|505.5|504.3|504.8|503.5|505.5|504.3|504.8|503.5|172
1617886500000|2021-04-08 12:55:00|505|503.8|504.8|503.5|505|503.8|504.3|503|291
1617886800000|2021-04-08 13:00:00|504.5|503.3|503.5|502.3|504.5|503.3|502.5|501.3|542
1617887100000|2021-04-08 13:05:00|503.8|502.5|503.3|502|504.3|503|503|501.8|226
1617887400000|2021-04-08 13:10:00|503|501.8|503.5|502.3|503.5|502.3|502.8|501.5|217
1617887700000|2021-04-08 13:15:00|503.3|502|504.3|503|504.8|503.5|503.3|502|317
1617888000000|2021-04-08 13:20:00|504|502.8|503.8|502.5|504.5|503.3|503.5|502.3|271
1617888300000|2021-04-08 13:25:00|503.5|502.3|504.8|503.5|504.8|503.5|503.3|502|148
1617888600000|2021-04-08 13:30:00|504.5|503.3|503.8|502.5|504.5|503.3|503.5|502.3|463
1617888900000|2021-04-08 13:35:00|504|502.8|503.8|502.5|504.3|503|503.3|502|292
1617889200000|2021-04-08 13:40:00|503.5|502.3|502|500.8|504|502.8|501.5|500.3|1067
1617889500000|2021-04-08 13:45:00|501.8|500.5|503|501.8|503.3|502|501|499.8|535
1617889800000|2021-04-08 13:50:00|502.8|501.5|505|503.8|505|503.8|502.8|501.5|574
1617890100000|2021-04-08 13:55:00|505.3|504|504.8|503.5|505.3|504|504.5|503.3|383
1617890400000|2021-04-08 14:00:00|505|503.3|505|503.5|505.8|504.5|504|502.8|367
1617890700000|2021-04-08 14:05:00|504.8|503.8|503.8|502.5|505|503.8|503.3|502|209
1617891000000|2021-04-08 14:10:00|503.5|502.3|502.8|501.5|503.8|502.5|502.8|501.3|618
1617891300000|2021-04-08 14:15:00|503|501.8|502.5|501.3|503.8|502.3|502.3|501|740
1617891600000|2021-04-08 14:20:00|502.8|501.5|503|501.8|503.3|502|502.5|501.3|947
1617891900000|2021-04-08 14:25:00|502.8|501.5|503|501.8|503.8|502.5|502.8|501.5|376
1617892200000|2021-04-08 14:30:00|502.8|501.5|503.5|502.3|503.8|502.3|502.5|501.3|310
1617892500000|2021-04-08 14:35:00|503.3|502|503.5|502.3|504.3|503|503|501.8|164
1617892800000|2021-04-08 14:40:00|503.8|502|503.8|502.5|504.5|503.3|503.5|502|534
1617893100000|2021-04-08 14:45:00|504|502.8|502.8|501.5|504|502.8|502.5|501.3|248
1617893400000|2021-04-08 14:50:00|502.5|501.3|502.5|501.3|503|501.5|502|500.8|807
1617893700000|2021-04-08 14:55:00|502.8|501.5|502|500.8|503.3|502|502|500.8|1380
1617894000000|2021-04-08 15:00:00|502.3|501|503|501.5|503.8|502.5|502.3|501|1070
1617894300000|2021-04-08 15:05:00|502.8|501.8|504.3|503|504.3|503|502.8|501.8|2128
1617894600000|2021-04-08 15:10:00|504|502.8|504|502.8|504.8|503.5|503.8|502.5|6315
1617894900000|2021-04-08 15:15:00|504.3|502.5|503.8|502.3|505.3|503.8|503.5|502.3|487
1617895200000|2021-04-08 15:20:00|503.5|502.5|504|502.8|504.8|503.5|503.5|502.3|6818
1617895500000|2021-04-08 15:25:00|504.3|503|503.3|502|504.5|503.3|502.8|501.5|4236
1617895800000|2021-04-08 15:30:00|503|501.8|504.5|503.3|505.3|504|503|501.8|2285
1617896100000|2021-04-08 15:35:00|504.8|503.5|507.3|505.8|507.3|506|504.5|503.3|1233
1617896400000|2021-04-08 15:40:00|507|506|506.8|505.5|507.8|506.5|506.8|505.5|684
1617896700000|2021-04-08 15:45:00|507|505.8|506.8|505.5|507.8|506.5|506.8|505.5|418
1617897000000|2021-04-08 15:50:00|507|505.8|507.5|506.3|507.5|506.3|506.8|505.5|364
1617897300000|2021-04-08 15:55:00|507.8|506.5|506.5|505.3|507.8|506.5|506|504.8|458
1617897600000|2021-04-08 16:00:00|506.8|505.5|506.8|505.5|507.3|506|506.5|505.3|469
1617897900000|2021-04-08 16:05:00|506.5|505.3|507|505.8|507|505.8|506.3|505|205
1617898200000|2021-04-08 16:10:00|506.8|505.5|507.3|506|507.3|506|506.5|505.3|684
1617898500000|2021-04-08 16:15:00|507.5|506.3|508|506.8|508|506.8|507.3|506|435
1617898800000|2021-04-08 16:20:00|508.3|507|507.8|506.5|508.3|507|507.8|506.5|271
1617899100000|2021-04-08 16:25:00|508|506.8|507|505.8|508|506.8|507|505.5|215
1617899400000|2021-04-08 16:30:00|507.3|506|506.8|505.5|507.5|506.3|506.8|505.5|243
1617899700000|2021-04-08 16:35:00|506.5|505.3|505.8|504.5|507|505.5|505.5|504.3|134
1617900000000|2021-04-08 16:40:00|506|504.8|505.3|504|506.3|504.8|505.3|504|93
1617900300000|2021-04-08 16:45:00|505.5|504.3|505.3|504|505.8|504.5|505.3|504|83
1617900600000|2021-04-08 16:50:00|505.5|504.3|505.3|504|505.8|504.5|504.5|503.3|572
1617900900000|2021-04-08 16:55:00|505|503.8|505.5|504.3|506|504.8|504.8|503.5|335
1617901200000|2021-04-08 17:00:00|505.8|504.5|505.3|504|505.8|504.5|505|503.8|112
1617901500000|2021-04-08 17:05:00|505|503.8|506|504.8|506|504.8|504.8|503.5|112
1617901800000|2021-04-08 17:10:00|505.8|504.5|506.5|505.3|506.8|505.5|505.8|504.5|153
1617902100000|2021-04-08 17:15:00|506.8|505|506.5|505.3|507|505.8|506.5|505|99
1617902400000|2021-04-08 17:20:00|506.3|505|506.5|505.3|506.5|505.3|505.8|504.5|118
1617902700000|2021-04-08 17:25:00|506.3|505|506.5|505.3|506.8|505.5|506.3|505|170
1617903000000|2021-04-08 17:30:00|506.3|505|505.8|504.5|506.8|505.5|505.8|504.5|520
1617903300000|2021-04-08 17:35:00|506|504.8|505.8|504.5|506.3|505|505.5|504.3|154
1617903600000|2021-04-08 17:40:00|506|504.8|506|504.8|506.5|505.3|505.8|504.5|92
1617903900000|2021-04-08 17:45:00|505.8|504.5|506.3|505|506.5|505.3|505.8|504.5|73
1617904200000|2021-04-08 17:50:00|506|504.8|506|504.8|506.5|505.3|505.8|504.5|91
1617904500000|2021-04-08 17:55:00|505.8|504.5|506.8|505.5|506.8|505.5|505.8|504.5|101
1617904800000|2021-04-08 18:00:00|507|505.3|507.3|506|507.3|506|506.8|505.3|194
1617905100000|2021-04-08 18:05:00|507|505.8|507.3|506|507.8|506.3|507|505.8|118
1617905400000|2021-04-08 18:10:00|507.5|506.3|507|505.8|507.8|506.5|507|505.8|173
1617905700000|2021-04-08 18:15:00|507.3|506|507.3|506|507.5|506.3|507|505.8|140
1617906000000|2021-04-08 18:20:00|507.5|506.3|507.5|506.3|507.8|506.5|507.3|506|457
1617906300000|2021-04-08 18:25:00|507.8|506.5|507.5|506.3|507.8|506.5|507.3|506|346
1617906600000|2021-04-08 18:30:00|507.3|506|507.5|506.3|507.5|506.3|507|505.8|187
1617906900000|2021-04-08 18:35:00|507.8|506.5|508|506.8|508.3|506.8|507.8|506.5|145
1617907200000|2021-04-08 18:40:00|508.3|507|508.3|507|508.3|507|508|506.8|18
1617907500000|2021-04-08 18:45:00|508.5|506.8|508|506.5|508.5|506.8|508|506.5|73
1617907800000|2021-04-08 18:50:00|507.8|506.8|508.3|507|508.3|507|507.8|506.5|37
1617908100000|2021-04-08 18:55:00|508|506.8|508.3|507|508.3|507|508|506.8|18
1617908400000|2021-04-08 19:00:00|508|506.8|508.3|507|508.3|507|508|506.8|5
1617908700000|2021-04-08 19:05:00|508|506.8|508.3|507|508.3|507|508|506.8|21
1617909000000|2021-04-08 19:10:00|508|506.8|508.3|507|508.3|507|508|506.8|9
1617909300000|2021-04-08 19:15:00|508.5|507.3|508.5|507.3|508.5|507.3|508.3|507|7
1617909600000|2021-04-08 19:20:00|508.3|507|508.3|507|508.5|507.3|508.3|507|68
1617909900000|2021-04-08 19:25:00|508.5|507.3|508.5|507.3|508.5|507.3|508.3|507|16
1617910200000|2021-04-08 19:30:00|508.3|507|508.5|507.3|508.5|507.3|508.3|507|19
1617910500000|2021-04-08 19:35:00|508.3|507|508.3|507|508.5|507.3|508|506.8|22
1617910800000|2021-04-08 19:40:00|||||||||2
1617911100000|2021-04-08 19:45:00|508.5|507.3|508.5|507.3|508.5|507.3|508.3|507|75
1617911400000|2021-04-08 19:50:00|508.3|507|508.3|507|508.3|507|508|506.8|19
1617911700000|2021-04-08 19:55:00|508.5|507.3|508.5|507|508.5|507.3|508.3|507|18
1617912000000|2021-04-08 20:00:00|508.3|507.3|508.5|507|508.5|507.3|508.3|507|29
1617912300000|2021-04-08 20:05:00|508.3|507.3|508.5|507.3|508.5|507.3|508.3|507|32
1617912600000|2021-04-08 20:10:00|508.8|507.5|508.8|507.5|508.8|507.5|508.8|507.3|75
1617912900000|2021-04-08 20:15:00|508.5|507.3|508.8|507.3|509|507.8|508.5|507.3|100
1617913200000|2021-04-08 20:20:00|508.5|507.5|508.8|507.5|508.8|507.5|508.5|507.3|9
1617913500000|2021-04-08 20:25:00|509|507.3|509|507.8|509|507.8|508.8|507.3|89
1617913800000|2021-04-08 20:30:00|508.8|507.5|508.8|507.5|508.8|507.5|508.8|507.5|9
1617914100000|2021-04-08 20:35:00|509|507.8|509|507.8|509.3|508|509|507.5|61
1617914400000|2021-04-08 20:40:00|508.8|507.5|509|507.8|509|507.8|508.8|507.5|43
1617914700000|2021-04-08 20:45:00|508.8|507.5|508.3|506.8|509|507.8|508.3|506.8|188
1617915000000|2021-04-08 20:50:00|508.5|507|508|506.8|508.5|507.3|508|506.5|8
1617915300000|2021-04-08 20:55:00|507.8|506.5|508.3|506.8|508.3|506.8|507.8|506.3|63
1617915600000|2021-04-08 21:00:00|508.8|506.5|508.8|507.5|508.8|507.5|508.5|506|5
1617915900000|2021-04-08 21:05:00|508.5|506.5|508.5|506.5|508.8|506.5|508.5|506.5|1
1617916200000|2021-04-08 21:10:00|508.3|506.3|508.8|506.3|508.8|506.3|508|506.3|2
1617917100000|2021-04-08 21:25:00||506.5||506.5||506.5||506.5|0
1617918300000|2021-04-08 21:45:00|508.5|506.3|508.5|506.3|509|506.3|508.5|506.3|1100
1617933600000|2021-04-09 02:00:00|507.5|506.3|507.5|506.3|507.8|506.5|507.5|506|10
1617933900000|2021-04-09 02:05:00|507.8|506|507.8|506.3|507.8|506.5|507.5|506|2
1617934200000|2021-04-09 02:10:00|507.5|506|507.5|506|507.8|506.3|507.3|506|22
1617934500000|2021-04-09 02:15:00|507.3|506.3|507.3|506|507.5|506.3|507.3|506|6
1617935100000|2021-04-09 02:25:00|507|505.8|507.3|506|507.3|506|507|505.8|259
1617935400000|2021-04-09 02:30:00|507|505.8|507.5|506.3|507.5|506.3|507|505.8|18
1617935700000|2021-04-09 02:35:00|507.3|506|507.3|506|507.3|506|507.3|506|19
1617936000000|2021-04-09 02:40:00|507|505.8|507|505.5|507.3|506|507|505.5|63
1617936300000|2021-04-09 02:45:00|506.8|505.8|506.8|505.5|507|505.8|506.5|505|29
1617936600000|2021-04-09 02:50:00|507|505.8|506.5|505.3|507|505.8|506.5|505.3|885
1617936900000|2021-04-09 02:55:00|506.8|505.5|506.5|505.3|506.8|505.5|506.5|505.3|46
1617937200000|2021-04-09 03:00:00||505||505.3||505.3||505|1
1617937500000|2021-04-09 03:05:00|506.3|505|506.5|505.3|506.5|505.3|506.3|505|22
1617937800000|2021-04-09 03:10:00|506.3|505|506.3|505|506.3|505.3|506.3|505|35
1617938100000|2021-04-09 03:15:00|506.5|505.3|506.8|505.3|506.8|505.3|506.3|505.3|10
1617938400000|2021-04-09 03:20:00|506.5|505|506.5|505.3|506.5|505.3|506.3|505|6
1617938700000|2021-04-09 03:25:00|506.8|505.5|506.8|505.3|507|505.8|506.5|505.3|16
1617939000000|2021-04-09 03:30:00|506.5|505.5|506.5|505.3|506.8|505.5|506.5|505|6
1617939300000|2021-04-09 03:35:00|506.3|505|506.5|505.3|506.5|505.3|506.3|505|11
1617939900000|2021-04-09 03:45:00|||||||||2
1617940200000|2021-04-09 03:50:00|506.3|505|506.5|505.3|506.5|505.3|506.3|505|16
1617940500000|2021-04-09 03:55:00|506.8|505.5|506.8|505.5|506.8|505.5|506.5|505.5|61
1617940800000|2021-04-09 04:00:00|||||||||3
1617941100000|2021-04-09 04:05:00|||||||||11
1617941400000|2021-04-09 04:10:00|||||||||1
1617941700000|2021-04-09 04:15:00||505.3||505.5||505.5||505.3|3
1617942000000|2021-04-09 04:20:00|506.5|505.3|506.5|505.3|506.5|505.5|506.5|505.3|4
1617942300000|2021-04-09 04:25:00|506.8||506.8||506.8||506.5||2
1617942600000|2021-04-09 04:30:00|506.5||506.8||506.8||506.5||5
1617942900000|2021-04-09 04:35:00|506.5|505.5|506.5|505.3|506.8|505.5|506.5|505.3|7
1617943500000|2021-04-09 04:45:00|506.8|505.5|506.8|505.5|506.8|505.5|506.5|505.5|5
1617943800000|2021-04-09 04:50:00|506.5|505.3|506.8|505.5|506.8|505.5|506.5|505.3|33
1617944100000|2021-04-09 04:55:00|||||||||8
1617944400000|2021-04-09 05:00:00|||||||||3
1617944700000|2021-04-09 05:05:00|||||||||70
1617945000000|2021-04-09 05:10:00|506.5|505.3|506.5|505.3|506.8|505.3|506.5|505.3|4
1617945300000|2021-04-09 05:15:00|506.3|505|506.3|505|506.5|505.3|506|504.8|31
1617945600000|2021-04-09 05:20:00|506|504.8|506|504.8|506|505|506|504.8|0
1617945900000|2021-04-09 05:25:00|506.3|505|506.5|505|506.5|505.3|506.3|505|7
1617946200000|2021-04-09 05:30:00|506.3|505.3|506|504.8|506.5|505.3|506|504.8|26
1617946500000|2021-04-09 05:35:00|505.8|504.5|505.5|504.3|506|504.8|505.5|504.3|60
1617946800000|2021-04-09 05:40:00|505.3|504|505.3|504|505.8|504.3|505|503.8|25
1617947100000|2021-04-09 05:45:00|505|503.8|505.3|504|505.5|504.3|505|503.8|5
1617947400000|2021-04-09 05:50:00|505.5|504.3|505.8|504.5|506|504.8|505.3|504|57
1617947700000|2021-04-09 05:55:00|505.5|504.3|505.8|504.3|505.8|504.5|505.5|504.3|135
1617948000000|2021-04-09 06:00:00|505.5|504.5|506.3|505|506.3|505|505.5|504.5|59
1617948300000|2021-04-09 06:05:00|506.5|504.8|506.5|505.3|506.5|505.3|506.3|504.8|70
1617948600000|2021-04-09 06:10:00|506.3|505|506.3|504.8|506.5|505.3|506|504.8|16
1617948900000|2021-04-09 06:15:00|506|505|506.3|505|506.3|505|506|504.8|2269
1617949200000|2021-04-09 06:20:00|506|504.8|506.5|505.3|506.8|505.5|506|504.8|240
1617949500000|2021-04-09 06:25:00|506.8|505.5|506.5|505.3|506.8|505.5|506.5|505|28
1617949800000|2021-04-09 06:30:00|506.3|505|506|504.8|506.3|505.3|506|504.8|43
1617950100000|2021-04-09 06:35:00|506.3|505|506|504.8|506.3|505|506|504.8|96
1617950400000|2021-04-09 06:40:00|505.8|504.5|505.5|504.3|505.8|504.5|505.3|504|72
1617950700000|2021-04-09 06:45:00|505.8|504.5|505.8|504.5|506|504.8|505.5|504.3|264
1617951000000|2021-04-09 06:50:00|506|504.8|506|504.8|506.3|505|506|504.8|46
1617951300000|2021-04-09 06:55:00|506.3|505|505.5|504.3|506.5|505|505.5|504|342
1617951600000|2021-04-09 07:00:00|505.3|504|506|504.5|506|504.5|505|503.8|240
1617951900000|2021-04-09 07:05:00|505.8|504.8|505.8|504.5|506|504.8|505.5|504.3|148
1617952200000|2021-04-09 07:10:00|505.5|504.3|505.5|504.3|505.8|504.3|505|503.8|123
1617952500000|2021-04-09 07:15:00|505.3|504|504.8|503.5|505.5|504.3|504.8|503.3|228
1617952800000|2021-04-09 07:20:00|504.5|503.3|504.8|503.5|504.8|503.5|504.3|503|306
1617953100000|2021-04-09 07:25:00|504.5|503.3|505|503.8|505|503.8|504.3|503|178
1617953400000|2021-04-09 07:30:00|504.8|503.5|504|502.8|504.8|503.5|504|502.8|207
1617953700000|2021-04-09 07:35:00|504.3|503|503.5|502.3|504.3|503|503.5|502.3|258
1617954000000|2021-04-09 07:40:00|503.8|502.5|503.8|502.5|504.3|503|503.8|502.5|653
1617954300000|2021-04-09 07:45:00|503.5|502.3|503.8|502.5|504|502.8|503.3|502|708
1617954600000|2021-04-09 07:50:00|503.5|502.3|503.5|502.3|503.5|502.3|503|501.8|2243
1617954900000|2021-04-09 07:55:00|503.8|502.5|503|501.8|504|502.8|503|501.8|700
1617955200000|2021-04-09 08:00:00|503.3|502|503.3|502|503.5|502|502.5|501.3|400
1617955500000|2021-04-09 08:05:00|503|501.8|503.5|502.3|503.8|502.5|503|501.8|599
1617955800000|2021-04-09 08:10:00|503.3|502|503.3|502|503.8|502.5|503|501.8|446
1617956100000|2021-04-09 08:15:00|503.5|502.3|502.8|501.3|503.5|502.3|502|500.8|4586
1617956400000|2021-04-09 08:20:00|502.5|501.5|503|501.8|503.3|502|502.5|501.5|361
1617956700000|2021-04-09 08:25:00|502.8|501.5|503|501.8|503.3|502|502.8|501.5|808
1617957000000|2021-04-09 08:30:00|502.8|501.5|503.5|502.3|503.5|502.3|502.8|501.5|473
1617957300000|2021-04-09 08:35:00|503.8|502.5|503|501.8|504|502.8|503|501.8|1093
1617957600000|2021-04-09 08:40:00|502.8|501.5|502.8|501.5|503|501.8|502.5|501.3|326
1617957900000|2021-04-09 08:45:00|503|501.8|502.8|501.5|503|501.8|502.5|501.3|445
1617958200000|2021-04-09 08:50:00|502.5|501.3|503.3|502|503.5|502.3|502.5|501.3|366
1617958500000|2021-04-09 08:55:00|503|501.8|503.3|502|503.5|502.3|503|501.8|373
1617958800000|2021-04-09 09:00:00|503.5|502.3|504.3|503|504.3|503|503.3|502|358
1617959100000|2021-04-09 09:05:00|504|502.8|504|502.8|504.3|503|503.8|502.5|277
1617959400000|2021-04-09 09:10:00|504.3|503|504.3|503|504.8|503.5|504|502.8|307
1617959700000|2021-04-09 09:15:00|504|502.8|504.3|503|504.5|503.3|503.8|502.5|422
1617960000000|2021-04-09 09:20:00|504|502.8|503.8|502.5|504.3|503|503.8|502.5|337
1617960300000|2021-04-09 09:25:00|504|502.8|504|502.8|504.3|503|504|502.8|275
1617960600000|2021-04-09 09:30:00|503.8|502.5|504|502.8|504.3|503|503.8|502.5|2778
1617960900000|2021-04-09 09:35:00|504.3|503|505.8|504.5|505.8|504.5|504|503|161
1617961200000|2021-04-09 09:40:00|505.5|504.3|504.8|503.5|505.5|504.5|504.8|503.5|397
1617961500000|2021-04-09 09:45:00|505|503.8|505|503.8|505|503.8|504.5|503.3|480
1617961800000|2021-04-09 09:50:00|504.8|503.5|505|503.8|505.3|504|504.8|503.5|512
1617962100000|2021-04-09 09:55:00|505.3|504|505|503.8|505.5|504.3|505|503.8|235
1617962400000|2021-04-09 10:00:00|505.3|504|505.3|504|505.8|504.5|505.3|504|346
1617962700000|2021-04-09 10:05:00|505.5|504.3|505.3|504|505.5|504.3|505.3|504|136
1617963000000|2021-04-09 10:10:00|505.5|504.3|505.8|504.5|506.3|505|505.3|504|283
1617963300000|2021-04-09 10:15:00|506|504.8|506.8|505.5|506.8|505.5|506|504.8|305
1617963600000|2021-04-09 10:20:00|507|505.8|507.3|505.8|507.3|506|506.5|505.3|580
1617963900000|2021-04-09 10:25:00|507|506|506.8|505.5|507.3|506|506.8|505.5|385
1617964200000|2021-04-09 10:30:00|507|505.8|506.8|505.5|507.3|506|506.5|505.3|264
1617964500000|2021-04-09 10:35:00|507|505.8|507|505.8|507.5|506.3|507|505.8|291
1617964800000|2021-04-09 10:40:00|506.8|505.5|506.5|505.3|507|505.8|506.3|505|1147
1617965100000|2021-04-09 10:45:00|506.8|505.5|505.8|504.5|506.8|505.5|505.8|504.5|142
1617965400000|2021-04-09 10:50:00|505.5|504.3|506.5|505.3|506.5|505.3|505.5|504.3|240
1617965700000|2021-04-09 10:55:00|506.8|505.5|506.3|505|506.8|505.5|506|504.8|430
1617966000000|2021-04-09 11:00:00|506.5|504.8|506.3|505|506.5|505|505.8|504.5|658
1617966300000|2021-04-09 11:05:00|506.5|505.3|506.5|505.3|506.5|505.3|506.3|505|117
1617966600000|2021-04-09 11:10:00|506.8|505.5|506.8|505.5|507|505.8|506.8|505.5|139
1617966900000|2021-04-09 11:15:00|507|505.8|506.8|505.3|507.3|506|506.5|505.3|460
1617967200000|2021-04-09 11:20:00|506.5|505.5|506.5|505.3|506.8|505.5|506.3|505|68
1617967500000|2021-04-09 11:25:00|506.8|505.5|506.3|505|506.8|505.5|506.3|505|246
1617967800000|2021-04-09 11:30:00|506.5|505.3|506.3|505|506.5|505.3|506.3|505|98
1617968100000|2021-04-09 11:35:00|506.5|505.3|506|504.8|506.5|505.3|506|504.8|128
1617968400000|2021-04-09 11:40:00|506.3|505|506|504.8|506.3|505|505.5|504.3|372
1617968700000|2021-04-09 11:45:00|505.8|504.5|506|504.8|506|504.8|505.5|504.3|108
1617969000000|2021-04-09 11:50:00|506.3|505|505.8|504.5|506.3|505|505.8|504.5|177
1617969300000|2021-04-09 11:55:00|505.5|504.3|505.5|504.3|505.8|504.5|505.5|504.3|724
1617969600000|2021-04-09 12:00:00|505.8|504|505.3|504|505.8|504|504.8|503.5|284
1617969900000|2021-04-09 12:05:00|505|503.8|504.8|503.5|505.3|504|504.5|503.3|120
1617970200000|2021-04-09 12:10:00|504.5|503.3|504.3|503|504.8|503.5|504.3|503|478
1617970500000|2021-04-09 12:15:00|504.5|503.3|504.5|503.3|504.5|503.3|504.3|503|1006
1617970800000|2021-04-09 12:20:00|504.3|503|503.8|502.5|504.3|503|503.5|502.3|513
1617971100000|2021-04-09 12:25:00|503.5|502.3|504|502.8|504|502.8|503.5|502.3|156
1617971400000|2021-04-09 12:30:00|504.3|503|504.8|503.5|505|503.8|504.3|503|410
1617971700000|2021-04-09 12:35:00|504.5|503.3|504.5|503.3|504.8|503.5|504.3|503|197
1617972000000|2021-04-09 12:40:00|504.3|503|503.8|502.5|504.5|503.3|503.5|502.3|322
1617972300000|2021-04-09 12:45:00|504|502.3|503.3|502|504|502.8|503.3|502|450
1617972600000|2021-04-09 12:50:00|503.5|502.3|503.3|502|503.5|502.3|503|501.8|284
1617972900000|2021-04-09 12:55:00|503|501.8|503.5|502.3|503.8|502.5|503|501.8|790
1617973200000|2021-04-09 13:00:00|503.8|502.5|503.3|502|504|502.8|502.5|501.3|659
1617973500000|2021-04-09 13:05:00|503|501.8|503.5|502.3|504.3|503|502.8|501.5|2051
1617973800000|2021-04-09 13:10:00|503.8|502.5|503.5|502.3|503.8|502.5|503.3|502|487
1617974100000|2021-04-09 13:15:00|503.3|502|503.5|502.3|503.8|502.5|502.8|501.5|415
1617974400000|2021-04-09 13:20:00|503.8|502|504.8|503.5|505|503.8|503.8|502|766
1617974700000|2021-04-09 13:25:00|505|503.3|504.3|503|505.3|504|504.3|502.8|435
1617975000000|2021-04-09 13:30:00|504.5|503.3|504|502.8|504.5|503.3|503.3|502|758
1617975300000|2021-04-09 13:35:00|503.8|502.5|504.3|503|504.5|503.3|503.8|502.5|393
1617975600000|2021-04-09 13:40:00|504|502.8|504.5|503.3|505.5|504.3|504|502.8|927
1617975900000|2021-04-09 13:45:00|504.8|503.5|504.8|503.5|505|503.8|504|502.8|677
1617976200000|2021-04-09 13:50:00|504.5|503.3|505|503.5|505.3|504|504.5|503.3|337
1617976500000|2021-04-09 13:55:00|504.8|503.8|505.3|503.8|505.5|504.3|504.8|503.5|3263
1617976800000|2021-04-09 14:00:00|505|504|505|503.8|505.5|504.3|504.3|503|1133
1617977100000|2021-04-09 14:05:00|504.8|503.5|504.5|503.3|505|503.5|504.5|503.3|603
1617977400000|2021-04-09 14:10:00|504.3|503|504.5|503.3|504.5|503.3|504|502.8|140
1617977700000|2021-04-09 14:15:00|504.8|503.5|504.5|503.3|504.8|503.5|504.3|503|731
1617978000000|2021-04-09 14:20:00|504.3|503|505.5|504|505.5|504.3|504.3|503|742
1617978300000|2021-04-09 14:25:00|505.3|503.8|504.8|503.5|505.3|504|504.8|503.5|234
1617978600000|2021-04-09 14:30:00|505|503.8|505.5|504.3|505.5|504.3|504.8|503.5|946
1617978900000|2021-04-09 14:35:00|505.8|504|506.3|505|506.3|505|505.5|504|239
1617979200000|2021-04-09 14:40:00|506.5|505.3|506.3|504.8|506.8|505.5|506|504.8|483
1617979500000|2021-04-09 14:45:00|506|505|505.5|504.3|506.3|505|505.3|504|504
1617979800000|2021-04-09 14:50:00|505.8|504.5|507|505.8|507.3|506|505.8|504.5|846
1617980100000|2021-04-09 14:55:00|507.3|506|506.8|505.5|507.5|506.3|506.8|505.5|449
1617980400000|2021-04-09 15:00:00|507|505.8|507.5|506.3|508|506.8|506.8|505.5|2117
1617980700000|2021-04-09 15:05:00|507.8|506.5|507.5|506.3|508.3|507|507.3|506|2407
1617981000000|2021-04-09 15:10:00|507.8|506.5|507|505.5|508|506.8|506.8|505.5|1057
1617981300000|2021-04-09 15:15:00|506.8|505.8|506.8|505.5|508|506.8|506.5|505.3|2461
1617981600000|2021-04-09 15:20:00|506.5|505.3|505.8|504.3|506.5|505.3|505.5|504.3|2737
1617981900000|2021-04-09 15:25:00|505.5|504.5|506.5|505.3|506.5|505.3|505.3|504|3603
1617982200000|2021-04-09 15:30:00|506.3|505|507|505.8|507.3|506|506|504.8|9894
1617982500000|2021-04-09 15:35:00|507.3|506|506.5|505.3|507.5|506.3|506.5|505.3|979
1617982800000|2021-04-09 15:40:00|506.3|505|506.8|505.5|507|505.8|506.3|505|1034
1617983100000|2021-04-09 15:45:00|507|505.8|506.5|505.3|507|505.8|506.3|505|548
1617983400000|2021-04-09 15:50:00|506.3|505|506.8|505.5|507|505.8|506.3|505|2052
1617983700000|2021-04-09 15:55:00|507|505.8|506.5|505.3|507|505.8|506.3|505|628
1617984000000|2021-04-09 16:00:00|506.8|505|506|504.8|506.8|505.3|505.5|504.3|374
1617984300000|2021-04-09 16:05:00|505.8|504.5|506|504.8|506.5|505.3|505.8|504.5|234
1617984600000|2021-04-09 16:10:00|505.8|504.5|505.8|504.5|506|504.8|505.5|504.3|275
1617984900000|2021-04-09 16:15:00|506|504.8|505.8|504.5|506.3|505|505.8|504.5|903
1617985200000|2021-04-09 16:20:00|506|504.8|505.3|504|506|504.8|505.3|504|357
1617985500000|2021-04-09 16:25:00|505.5|504.3|506.3|505|506.5|505|505.5|504.3|174
1617985800000|2021-04-09 16:30:00|506.5|505.3|506.3|505|506.8|505.5|506.3|505|46
1617986100000|2021-04-09 16:35:00|506.5|505.3|506|504.8|506.8|505.5|506|504.8|102
1617986400000|2021-04-09 16:40:00|506.3|505|506.5|505.3|506.5|505.3|506|505|576
1617986700000|2021-04-09 16:45:00|506.3|505|506.3|505|506.8|505.5|506.3|505|74
1617987000000|2021-04-09 16:50:00|506.5|505.3|506.3|505|506.5|505.3|506|504.8|136
1617987300000|2021-04-09 16:55:00|506.5|505.3|506.5|505.3|507|505.8|506.3|505|194
1617987600000|2021-04-09 17:00:00|506.8|505.5|507.3|505.8|507.3|506|506.5|505.5|178
1617987900000|2021-04-09 17:05:00|507|506|507.5|506.3|507.5|506.3|507|505.8|33
1617988200000|2021-04-09 17:10:00|507.3|506|507.8|506.5|507.8|506.5|507.3|506|134
1617988500000|2021-04-09 17:15:00|508|506.8|507.3|506|508|506.8|507.3|506|860
1617988800000|2021-04-09 17:20:00|507|505.8|507.3|506|507.3|506|506.8|505.5|592
1617989100000|2021-04-09 17:25:00|507|505.8|506.8|505.5|507.3|506|506.5|505.3|307
1617989400000|2021-04-09 17:30:00|507|505.8|506.5|505.3|507|505.8|506.5|505|268
1617989700000|2021-04-09 17:35:00|506.8|505.5|507|505.8|507.3|506|506.8|505.3|22
1617990000000|2021-04-09 17:40:00|506.8|505.5|506.8|505.5|507|505.8|506.5|505.3|38
1617990300000|2021-04-09 17:45:00|506.5|505.3|507|505.5|507|505.8|506.3|505|131
1617990600000|2021-04-09 17:50:00|506.8|505.8|507|505.8|507.3|506|506.8|505.5|59
1617990900000|2021-04-09 17:55:00|506.8|505.5|506.5|505.3|507|505.8|506.3|504.8|623
1617991200000|2021-04-09 18:00:00|506.8|505.5|506.5|505.3|507|505.8|506.5|505.3|47
1617991500000|2021-04-09 18:05:00|506.8|505.5|506.3|505|507|505.5|506|504.8|60
1617991800000|2021-04-09 18:10:00|506.5|505.3|506.8|505.5|507|505.5|505.8|504.5|96
1617992100000|2021-04-09 18:15:00|507|505.8|506.5|505.3|507|505.8|506.5|505.3|212
1617992400000|2021-04-09 18:20:00|506.8|505.5|506.8|505.5|507|505.8|506.5|505.3|100
1617992700000|2021-04-09 18:25:00|507|505.8|507|505.8|508.5|507.3|506.8|505.5|390
1617993000000|2021-04-09 18:30:00|506.8|505.5|507.8|506.5|508|506.8|506.8|505.5|231
1617993300000|2021-04-09 18:35:00|507.5|506.3|507.8|506.3|507.8|506.5|507.5|506|131
1617993600000|2021-04-09 18:40:00|507.5|506.5|507.5|506.3|507.8|506.5|507.5|506.3|85
1617993900000|2021-04-09 18:45:00|507.8|506.5|507.3|506|507.8|506.5|507.3|506|63
1617994200000|2021-04-09 18:50:00|507.5|506.3|507.5|506.3|507.5|506.3|507.3|506|29
1617994500000|2021-04-09 18:55:00|507.3|506|507|505.8|507.5|506|507|505.8|78
1617994800000|2021-04-09 19:00:00|507.3|506|506.5|505.3|507.3|506|506.5|505.3|42
1617995100000|2021-04-09 19:05:00|506.8|505.5|506.8|505.3|507|505.8|506.5|505.3|78
1617995400000|2021-04-09 19:10:00|506.5|505.5|506.5|505.3|506.8|505.5|506.5|505.3|1399
1617995700000|2021-04-09 19:15:00|506.8|505.5|506.8|505.5|507|505.8|506.8|505.3|57
1617996000000|2021-04-09 19:20:00|507|505.8|507|505.8|507|505.8|507|505.8|17
1617996300000|2021-04-09 19:25:00|507.3|506|507|505.8|507.3|506|507|505.8|168
1617996600000|2021-04-09 19:30:00|507.3|506|507|505.8|507.3|506|506.8|505.5|26
1617996900000|2021-04-09 19:35:00|506.8|505.5|507|505.8|507|505.8|506.8|505.5|6
1617997200000|2021-04-09 19:40:00|507.3|506|507.3|506|507.5|506.3|507.3|506|16
1617997500000|2021-04-09 19:45:00|507.5|506.3|507.5|506.3|507.5|506.3|507.3|506|8
1617997800000|2021-04-09 19:50:00|507.3|506|507.3|506|507.5|506.3|507.3|506|28
1617998100000|2021-04-09 19:55:00|507|505.8|507|505.8|507.3|506|507|505.8|1316
1617998400000|2021-04-09 20:00:00|507.3|506|507|505.8|507.3|506|506.8|505.5|42
1617998700000|2021-04-09 20:05:00|507.3|506|507.3|506|507.3|506|507|505.8|23
1617999000000|2021-04-09 20:10:00|507|505.8|507.3|506|507.3|506|507|505.8|13
1617999300000|2021-04-09 20:15:00|507.5|506.3|507.5|506.3|507.5|506.3|507.3|506|56
1617999600000|2021-04-09 20:20:00|507.3|506|507.5|506.3|507.5|506.3|507.3|506|48
1617999900000|2021-04-09 20:25:00|||||||||9
1618000200000|2021-04-09 20:30:00|507.8|506.5|507.5|506.3|507.8|506.5|507.5|506.3|30
1618000500000|2021-04-09 20:35:00|507.8|506.5|507.8|506.5|507.8|506.5|507.8|506.3|21
1618000800000|2021-04-09 20:40:00||506.3||506.5||506.5||506.3|12
1618001100000|2021-04-09 20:45:00|507.5|506.3|507.8|506.5|508|506.8|507.5|506.3|485
1618001400000|2021-04-09 20:50:00|508|506.8|508|506.5|508|506.8|507.8|506.5|52
1618001700000|2021-04-09 20:55:00|507.8|506.3|508|506|508.3|506.8|507.8|506|145
1618192800000|2021-04-12 02:00:00|508.5|507.3|508.5|507|508.8|507.3|508.5|507|84
1618193100000|2021-04-12 02:05:00|508.8|507.3|508.8|507.5|508.8|507.5|508.8|507.3|53
1618193400000|2021-04-12 02:10:00|||||||||1
1618193700000|2021-04-12 02:15:00|508.5|507.3|508.5|507.3|508.5|507.5|508.3|507|46
1618194000000|2021-04-12 02:20:00|508.3|507|508.5|507|508.5|507|508.3|507|824
1618194300000|2021-04-12 02:25:00|508.3||508.3||508.3||508.3||51
1618194600000|2021-04-12 02:30:00|508.5|507.3|507.5|506.3|508.5|507.3|507.5|506.3|39
1618194900000|2021-04-12 02:35:00|507.8|506.5|507.3|506|507.8|506.5|507.3|506|30
1618195200000|2021-04-12 02:40:00|507|505.8|506.8|505.5|507|505.8|506.5|505.3|26
1618195500000|2021-04-12 02:45:00|506.5|505.3|507|505.8|507.3|506|506.5|505.3|18
1618195800000|2021-04-12 02:50:00|506.8|505.5|506.8|505.5|507|505.8|506.5|505.3|187
1618196100000|2021-04-12 02:55:00|506.5|505.3|506.8|505.5|506.8|505.5|506.3|505|26
1618196400000|2021-04-12 03:00:00|506.5|505.3|506.5|505.3|507|505.5|506.5|505.3|20
1618196700000|2021-04-12 03:05:00|506.8|505.5|507.3|505.8|507.3|506|506.5|505.3|29
1618197000000|2021-04-12 03:10:00|507|506|506.8|505.5|507|506|506.8|505.5|5
1618197300000|2021-04-12 03:15:00|507|505.8|507|505.8|507.3|505.8|507|505.5|6
1618197600000|2021-04-12 03:20:00|507.3|506|506.8|505.5|507.3|506|506.8|505.5|61
1618197900000|2021-04-12 03:25:00|506.5|505.3|506.3|505|506.5|505.3|506.3|505|51
1618198200000|2021-04-12 03:30:00|506.5|505.3|506.5|505.3|506.8|505.3|506.3|505|18
1618198500000|2021-04-12 03:35:00|506.8|505.5|506.8|505.3|506.8|505.5|506.5|505.3|5
1618198800000|2021-04-12 03:40:00|506.5|505.5|506.5|505.3|506.5|505.5|506.5|505.3|4
1618199700000|2021-04-12 03:55:00|506.3|505|506.5|505.3|506.5|505.3|506.3|505|2
1618200000000|2021-04-12 04:00:00|||||||||1
1618200300000|2021-04-12 04:05:00|506.8|505.5|506.8|505.5|506.8|505.5|506.8|505.3|7
1618200900000|2021-04-12 04:15:00|507|505.8|507|505.8|507|505.8|507|505.8|7
1618201200000|2021-04-12 04:20:00|||||||||1
1618201500000|2021-04-12 04:25:00|506.8|505.5|506.8|505.5|507|505.5|506.8|505.5|10
1618201800000|2021-04-12 04:30:00|||||||||68
1618202100000|2021-04-12 04:35:00|||||||||3
1618202700000|2021-04-12 04:45:00|||||||||39
1618203000000|2021-04-12 04:50:00|||||||||7
1618203300000|2021-04-12 04:55:00|||||||||2
1618203600000|2021-04-12 05:00:00|||||||||2
1618203900000|2021-04-12 05:05:00|||||||||12
1618204200000|2021-04-12 05:10:00|506.5|505.3|506.3|504.8|506.5|505.3|506.3|504.8|53
1618204500000|2021-04-12 05:15:00|506.5|505|506.8|505.5|506.8|505.5|506.5|505|39
1618204800000|2021-04-12 05:20:00|||||||||186
1618205100000|2021-04-12 05:25:00|506.5|505.3|506.5|505.3|506.8|505.5|506.5|505.3|17
1618205400000|2021-04-12 05:30:00|506.3|505|506|504.5|506.5|505.3|505.5|504.3|94
1618205700000|2021-04-12 05:35:00|505.8|504.3|505|503.8|506|504.5|505|503.8|123
1618206000000|2021-04-12 05:40:00|504.8|503.5|505|503.8|505.3|504|504.8|503.5|15
1618206300000|2021-04-12 05:45:00|505.3|504|505.8|504.5|506|504.8|505.3|504|85
1618206600000|2021-04-12 05:50:00|506|504.8|505.8|504.5|506|504.8|505.8|504.5|27
1618206900000|2021-04-12 05:55:00|506|504.8|505.5|504.3|506|504.8|505.5|504.3|55
1618207200000|2021-04-12 06:00:00|505.3|504|504|502.8|505.3|504|503.8|502.5|266
1618207500000|2021-04-12 06:05:00|504.3|503|504.8|503.5|504.8|503.5|504.3|502.8|104
1618207800000|2021-04-12 06:10:00|504.5|503.3|504.8|503.5|504.8|503.5|504.5|503|41
1618208100000|2021-04-12 06:15:00|504.5|503.3|504.3|503|504.5|503.3|503.8|502.5|161
1618208400000|2021-04-12 06:20:00|504|502.8|504.3|503|504.5|503.3|504|502.8|50
1618208700000|2021-04-12 06:25:00|504.5|502.8|504.3|503|504.5|503.3|504.3|502.8|91
1618209000000|2021-04-12 06:30:00|504.5|503.3|504.3|503|504.5|503.3|503.8|502.5|326
1618209300000|2021-04-12 06:35:00|504.5|503.3|505|503.5|505.3|504|504.5|503.3|58
1618209600000|2021-04-12 06:40:00|504.8|503.8|505|503.5|505|503.8|504.5|503.3|29
1618209900000|2021-04-12 06:45:00|505.3|503.8|504.5|503.3|505.3|503.8|504.5|503.3|125
1618210200000|2021-04-12 06:50:00|504.8|503.5|504.5|503.3|505|503.5|504.3|503|407
1618210500000|2021-04-12 06:55:00|504.3|503|504.5|503.3|504.5|503.3|504|502.8|309
1618210800000|2021-04-12 07:00:00|504.3|503|503.3|502|504.3|503|503|501.8|972
1618211100000|2021-04-12 07:05:00|503.5|502.3|503.8|502.5|504|502.5|503|501.8|248
1618211400000|2021-04-12 07:10:00|504|502.8|504|502.8|504.5|503.3|503.8|502.3|91
1618211700000|2021-04-12 07:15:00|503.8|502.5|503.3|502|504|502.8|503|501.8|300
1618212000000|2021-04-12 07:20:00|503.5|502.3|503.3|502|504|502.8|503.3|502|189
1618212300000|2021-04-12 07:25:00|503|501.8|503.3|502|503.3|502|502.8|501.5|211
1618212600000|2021-04-12 07:30:00|503|501.8|503.3|502|503.3|502|502.8|501.5|110
1618212900000|2021-04-12 07:35:00|503|501.8|502.8|501.5|503.3|502|502.3|500.8|248
1618213200000|2021-04-12 07:40:00|502.5|501.3|503.3|502|503.3|502|502.3|501|1650
1618213500000|2021-04-12 07:45:00|503|501.8|503|501.8|503.3|502|502.5|501.3|608
1618213800000|2021-04-12 07:50:00|503.3|502|503.3|502|503.5|502.3|503|501.8|344
1618214100000|2021-04-12 07:55:00|503|501.8|503.5|502.3|504|502.8|503|501.8|1464
1618214400000|2021-04-12 08:00:00|503.3|502|504.5|503.3|504.8|503.3|503.3|502|1049
1618214700000|2021-04-12 08:05:00|504.8|503.5|505.8|504.5|505.8|504.5|504.5|503.3|1242
1618215000000|2021-04-12 08:10:00|506|504.8|506.5|505.3|507.3|506|505.8|504.5|993
1618215300000|2021-04-12 08:15:00|506.8|505.5|508.5|507.3|508.8|507.5|506.5|505.3|1109
1618215600000|2021-04-12 08:20:00|508.8|507.5|508.3|507|509.5|508.3|508.3|507|1132
1618215900000|2021-04-12 08:25:00|508.5|507.3|508|506.8|509|507.8|507.8|506.5|1645
1618216200000|2021-04-12 08:30:00|508.3|506.5|508.5|507.3|509|507.8|508.3|506.5|1781
1618216500000|2021-04-12 08:35:00|508.3|507|509|507.8|509.5|508.3|508.3|507|708
1618216800000|2021-04-12 08:40:00|509.3|508|510|508.8|510|508.8|508.8|507.5|732
1618217100000|2021-04-12 08:45:00|509.8|508.5|510.5|509.3|510.5|509.3|509.8|508.5|543
1618217400000|2021-04-12 08:50:00|510.3|509|510.5|509.3|510.8|509.5|510.3|509|565
1618217700000|2021-04-12 08:55:00|510.3|509|510|508.8|510.5|509.3|510|508.8|631
1618218000000|2021-04-12 09:00:00|510.3|509|510.5|509.3|511.3|510|510|508.8|964
1618218300000|2021-04-12 09:05:00|510.8|509.5|510.5|509|510.8|509.5|510|508.8|465
1618218600000|2021-04-12 09:10:00|510.3|508.8|509.8|508.5|510.5|509.3|509.8|508.5|285
1618218900000|2021-04-12 09:15:00|510|508.8|509.3|508|510|508.8|509|507.8|345
1618219200000|2021-04-12 09:20:00|509.5|508.3|509.3|508|509.5|508.3|509|507.8|645
1618219500000|2021-04-12 09:25:00|509.5|508.3|509.8|508.5|510.3|509|509.3|507.8|708
1618219800000|2021-04-12 09:30:00|510|508.8|509.5|508.3|510.3|509|509.3|508|231
1618220100000|2021-04-12 09:35:00|509.3|508|509.8|508.5|510|508.8|509.3|508|419
1618220400000|2021-04-12 09:40:00|510|508.8|510.5|509.3|511|509.8|510|508.8|779
1618220700000|2021-04-12 09:45:00|510.8|509.5|510.5|509.3|511|509.8|510.5|509.3|455
1618221000000|2021-04-12 09:50:00|510.3|509|510.5|509.3|510.8|509.5|510.3|509|199
1618221300000|2021-04-12 09:55:00|510.8|509.5|511|509.8|511.3|510|510.5|509.3|115
1618221600000|2021-04-12 10:00:00|511.3|510|510.5|509.3|511.5|510.3|510.3|509|123
1618221900000|2021-04-12 10:05:00|510.8|509.5|511.8|510.5|511.8|510.5|510.3|509|367
1618222200000|2021-04-12 10:10:00|512|510.8|514.5|513.3|514.5|513.3|511.8|510.5|1303
1618222500000|2021-04-12 10:15:00|514.8|513.5|512.8|511.5|515.3|514|512.8|511.5|998
1618222800000|2021-04-12 10:20:00|513|511.8|512.5|511.3|513.5|512.3|512.5|511.3|454
1618223100000|2021-04-12 10:25:00|512.8|511.5|513.3|512|513.3|512|512.8|511.5|104
1618223400000|2021-04-12 10:30:00|513.5|512.3|513.5|512.3|513.8|512.5|513.3|512|112
1618223700000|2021-04-12 10:35:00|513.8|512.5|513.8|512.5|514|512.8|513.5|512.3|194
1618224000000|2021-04-12 10:40:00|513.5|512.3|514.5|513.3|514.5|513.3|513.5|512.3|398
1618224300000|2021-04-12 10:45:00|514.3|513|514.3|513|514.8|513.5|514|512.8|273
1618224600000|2021-04-12 10:50:00|514.5|513.3|514.8|513.5|515|513.8|514.5|513.3|175
1618224900000|2021-04-12 10:55:00|515|513.8|514.5|513.3|515.3|514|514.5|513.3|563
1618225200000|2021-04-12 11:00:00|514.8|513.5|514.5|513.3|514.8|513.5|514|512.8|218
1618225500000|2021-04-12 11:05:00|514.3|513|514.3|513|514.5|513.3|514|512.8|225
1618225800000|2021-04-12 11:10:00|514.5|513.3|514.3|513|515.3|513.8|514.3|512.8|174
1618226100000|2021-04-12 11:15:00|514.5|513.3|515.3|514|515.5|514.3|514.5|513|121
1618226400000|2021-04-12 11:20:00|515|513.8|515.3|514|515.8|514.5|515|513.8|222
1618226700000|2021-04-12 11:25:00|515|513.8|515.5|514.3|515.5|514.3|515|513.8|95
1618227000000|2021-04-12 11:30:00|515.8|514|515.3|514|515.8|514.3|515.3|514|100
1618227300000|2021-04-12 11:35:00|515.5|514.3|515.3|514|515.5|514.3|515.3|514|118
1618227600000|2021-04-12 11:40:00|515.5|514.3|515|513.8|515.5|514.3|514.8|513.5|247
1618227900000|2021-04-12 11:45:00|514.8|513.5|514|512.8|514.8|513.5|513.8|512.5|396
1618228200000|2021-04-12 11:50:00|514.3|513|514.3|513|514.5|513.3|514|512.8|338
1618228500000|2021-04-12 11:55:00|514.5|513.3|514.3|513|514.8|513.5|514|512.8|169
1618228800000|2021-04-12 12:00:00|514.5|513.3|514.3|513|514.8|513.5|514|512.8|280
1618229100000|2021-04-12 12:05:00|514.5|513.3|514.5|513|514.5|513.3|514|512.8|267
1618229400000|2021-04-12 12:10:00|514.3|513.3|514.3|513|514.5|513.3|514|512.8|79
1618229700000|2021-04-12 12:15:00|514.5|513.3|515|513.8|515.3|514|514.5|513.3|225
1618230000000|2021-04-12 12:20:00|515.3|514|515.3|514|515.8|514.5|515.3|514|140
1618230300000|2021-04-12 12:25:00|515|513.8|514.3|513|515.3|514|514.3|512.8|155
1618230600000|2021-04-12 12:30:00|514|512.8|514.3|513|514.8|513.5|514|512.8|131
1618230900000|2021-04-12 12:35:00|514.5|513.3|514|512.8|514.5|513.3|513.5|512|552
1618231200000|2021-04-12 12:40:00|514.3|512.5|514.3|513|514.3|513|513.8|512.5|541
1618231500000|2021-04-12 12:45:00|514|512.8|514|512.8|514.3|513|513.8|512.5|221
1618231800000|2021-04-12 12:50:00|513.8|512.5|513.3|512|514|512.8|513|511.8|113
1618232100000|2021-04-12 12:55:00|513|511.8|513.3|512|513.3|512|512.3|510.8|221
1618232400000|2021-04-12 13:00:00|513.5|511.8|516.5|515.3|517|515.5|513.3|511.8|1189
1618232700000|2021-04-12 13:05:00|516.8|515.5|517.3|516|517.5|516.3|516.3|515|500
1618233000000|2021-04-12 13:10:00|517.5|516.3|516.5|515.3|517.5|516.3|516|514.8|678
1618233300000|2021-04-12 13:15:00|516.8|515.5|516.3|515|517.8|516.5|516.3|515|469
1618233600000|2021-04-12 13:20:00|516.5|515.3|514.8|513.5|516.8|515.5|514.3|513|604
1618233900000|2021-04-12 13:25:00|514.5|513.3|514.5|513.3|515|513.8|514|512.8|392
1618234200000|2021-04-12 13:30:00|514.3|513|516.5|515.3|516.5|515.3|514|512.8|474
1618234500000|2021-04-12 13:35:00|516.3|515|515.3|514|517.5|516.3|515.3|514|411
1618234800000|2021-04-12 13:40:00|515|513.8|516|514.8|516|514.8|514.3|513|300
1618235100000|2021-04-12 13:45:00|516.3|514.5|516.3|515|517.3|516|515.8|514.5|594
1618235400000|2021-04-12 13:50:00|516.5|514.8|515.5|514|516.5|515|515.3|513.8|249
1618235700000|2021-04-12 13:55:00|515.8|514.3|514.8|513.5|515.8|514.5|514.3|513|340
1618236000000|2021-04-12 14:00:00|515|513.3|515|513.8|515.3|514|514.3|513|385
1618236300000|2021-04-12 14:05:00|514.8|513.5|516|514.8|516.3|515|514.8|513.5|269
1618236600000|2021-04-12 14:10:00|516.3|515|515.8|514.5|516.3|515|515|513.5|446
1618236900000|2021-04-12 14:15:00|516|514.8|516.8|515.5|516.8|515.5|515.8|514.5|431
1618237200000|2021-04-12 14:20:00|517|515.8|517|515.8|517.8|516.5|516.8|515.5|259
1618237500000|2021-04-12 14:25:00|517.3|515.5|516.8|515.3|517.5|516.3|516|514.8|589
1618237800000|2021-04-12 14:30:00|516.5|515.5|516.8|515.5|517.3|516|516.5|515.3|272
1618238100000|2021-04-12 14:35:00|517|515.8|515.8|514.5|517|515.8|514.5|513.3|484
1618238400000|2021-04-12 14:40:00|515.5|514.3|515.8|514.3|516|514.8|514.8|513.5|497
1618238700000|2021-04-12 14:45:00|515.5|514|514.8|513.5|515.8|514.5|514.3|513|466
1618239000000|2021-04-12 14:50:00|514.5|513.3|513.5|512.3|514.5|513.3|512.8|511.5|526
1618239300000|2021-04-12 14:55:00|513.3|512|513.3|512|514|512.8|513|511.8|538
1618239600000|2021-04-12 15:00:00|513|511.8|512|510.8|513.8|512.3|511.8|510.5|779
1618239900000|2021-04-12 15:05:00|512.3|511|511|509.8|512.8|511.5|511|509.8|484
1618240200000|2021-04-12 15:10:00|510.8|509.5|511.3|510|511.3|510|510|508.8|701
1618240500000|2021-04-12 15:15:00|511|509.8|510.8|509.5|511.3|510|510|508.8|831
1618240800000|2021-04-12 15:20:00|510.5|509.3|511.5|510.3|511.5|510.3|510.3|509|542
1618241100000|2021-04-12 15:25:00|511.3|510|512|510.8|512|510.8|510|508.8|3022
1618241400000|2021-04-12 15:30:00|511.8|510.5|512|510.8|512.8|511.5|511.5|510.3|8740
1618241700000|2021-04-12 15:35:00|511.8|510.5|511.5|510.3|512|510.8|511.5|510.3|1096
1618242000000|2021-04-12 15:40:00|511.3|510|511|509.8|511.3|510|510.5|509.3|1128
1618242300000|2021-04-12 15:45:00|510.8|509.5|510|508.8|511|509.8|509.8|508.5|518
1618242600000|2021-04-12 15:50:00|510.3|509|510.3|509|510.5|509|509.8|508.5|191
1618242900000|2021-04-12 15:55:00|510|508.8|510.5|509.3|510.8|509.5|510|508.8|122
1618243200000|2021-04-12 16:00:00|510.3|509|510|508.8|510.5|509.3|509.8|508.5|158
1618243500000|2021-04-12 16:05:00|509.8|508.5|509.8|508.5|510|508.8|509.5|508.3|330
1618243800000|2021-04-12 16:10:00|509.5|508.3|510|508.5|510|508.8|509.3|508|200
1618244100000|2021-04-12 16:15:00|509.8|508.8|509|507.8|510|508.8|509|507.8|237
1618244400000|2021-04-12 16:20:00|509.3|508|509.3|507.8|509.8|508.5|509|507.8|128
1618244700000|2021-04-12 16:25:00|509|507.5|509.3|508|509.3|508|508.5|507.3|418
1618245000000|2021-04-12 16:30:00|509|507.8|510|508.8|510|508.8|509|507.8|217
1618245300000|2021-04-12 16:35:00|510.3|509|511|509.8|511.3|510|510|508.8|330
1618245600000|2021-04-12 16:40:00|510.8|509.5|510.3|509|511.3|510|510.3|509|242
1618245900000|2021-04-12 16:45:00|510.5|509.3|509.5|508.3|510.5|509.3|509.5|508.3|257
1618246200000|2021-04-12 16:50:00|509.8|508.5|510.3|509|510.3|509|509.8|508.5|116
1618246500000|2021-04-12 16:55:00|510|508.8|509.8|508.5|510.3|509|509.8|508.5|165
1618246800000|2021-04-12 17:00:00|509.5|508.3|509.5|508.3|509.8|508.5|509|507.8|81
1618247100000|2021-04-12 17:05:00|509.3|508|509.5|508.3|509.5|508.3|509|507.8|162
1618247400000|2021-04-12 17:10:00|509.3|508|510.3|508.8|510.3|509|509|507.8|73
1618247700000|2021-04-12 17:15:00|510|508.5|509.5|508.3|510|508.8|509.3|508|83
1618248000000|2021-04-12 17:20:00|509.8|508|509.3|508|510|508.8|509|507.8|94
1618248300000|2021-04-12 17:25:00|509.5|508.3|510.3|509|510.3|509|509.3|508|55
1618248600000|2021-04-12 17:30:00|510|508.8|509.8|508.5|510.3|509|509.5|508.3|114
1618248900000|2021-04-12 17:35:00|509.5|508.3|510|508.5|510.3|508.8|509.5|508.3|34
1618249200000|2021-04-12 17:40:00|509.8|508.3|510.3|509|510.5|509.3|509.5|508.3|41
1618249500000|2021-04-12 17:45:00|510|508.8|510.3|509|510.3|509|509.8|508.5|107
1618249800000|2021-04-12 17:50:00|510|508.8|510|508.8|510.3|509|509.8|508.5|121
1618250100000|2021-04-12 17:55:00|510.3|509|510|508.8|510.5|509.3|510|508.8|26
1618250400000|2021-04-12 18:00:00|509.8|508.5|509.5|508.3|510.3|508.8|509.5|508.3|223
1618250700000|2021-04-12 18:05:00|509.8|508.5|510|508.8|510.5|509.3|509.5|508.3|44
1618251000000|2021-04-12 18:10:00|509.8|508.5|510|508.8|510.3|509|509.5|508.3|28
1618251300000|2021-04-12 18:15:00|510.3|509|510|508.8|510.5|509.3|509.8|508.5|93
1618251600000|2021-04-12 18:20:00|510.3|508.5|510.3|508.8|510.3|509|509.8|508.5|250
1618251900000|2021-04-12 18:25:00|510|509|509.5|508.3|510.5|509.3|509.5|508.3|378
1618252200000|2021-04-12 18:30:00|509.8|508.5|509|507.8|509.8|508.5|509|507.5|413
1618252500000|2021-04-12 18:35:00|509.3|508|509.3|508|509.5|508.3|509|507.8|395
1618252800000|2021-04-12 18:40:00|509|507.8|509|507.8|509.3|508|508.8|507.5|46
1618253100000|2021-04-12 18:45:00|508.8|507.5|508.8|507.5|509|507.8|508.8|507.5|61
1618253400000|2021-04-12 18:50:00|509|507.8|508.5|507.3|509|507.8|508.5|507.3|93
1618253700000|2021-04-12 18:55:00|508.8|507.5|509|507.8|509|507.8|508.8|507.5|13
1618254000000|2021-04-12 19:00:00|508.8|507.5|509|507.8|509|507.8|508.8|507.5|34
1618254300000|2021-04-12 19:05:00|508.8|507.5|508.8|507.5|508.8|507.8|508.8|507.5|24
1618254600000|2021-04-12 19:10:00|509||508.8||509||508.8||8
1618254900000|2021-04-12 19:15:00|509|507.8|509|507.8|509|507.8|508.8|507.5|32
1618255200000|2021-04-12 19:20:00|509.3|508|509.5|508|509.5|508.3|509.3|508|103
1618255500000|2021-04-12 19:25:00|509.8|508.3|509.8|508.5|509.8|508.5|509.5|508.3|26
1618255800000|2021-04-12 19:30:00|509.5|508.3|509.5|508.3|509.8|508.5|509.5|508.3|53
1618256100000|2021-04-12 19:35:00|509.8|508.5|509.8|508.5|509.8|508.5|509.8|508.3|18
1618256400000|2021-04-12 19:40:00|509.5|508.3|509.8|508.3|509.8|508.5|509.5|508.3|29
1618256700000|2021-04-12 19:45:00|509.5|508.5|509.5|508.3|510|508.5|509.5|508.3|10
1618257000000|2021-04-12 19:50:00|509.8|508.5|509.8|508.5|510|508.8|509.5|508.3|44
1618257300000|2021-04-12 19:55:00|510|508.8|509.8|508.5|510|508.8|509.5|508.3|61
1618257600000|2021-04-12 20:00:00|510|508.8|509.8|508.5|510|508.8|509.8|508.5|6
1618258200000|2021-04-12 20:10:00|510|508.8|510.3|509|510.3|509|509.8|508.5|26
1618258500000|2021-04-12 20:15:00||508.8||509||509||508.8|5
1618258800000|2021-04-12 20:20:00|||||||||2
1618259100000|2021-04-12 20:25:00|510|508.8|510.3|509|510.3|509|510|508.8|12
1618259400000|2021-04-12 20:30:00|510|508.8|510|508.8|510.3|509|510|508.8|21
1618259700000|2021-04-12 20:35:00|510.3|509|510.3|509|510.3|509|510|508.8|19
1618260000000|2021-04-12 20:40:00|||||||||5
1618260300000|2021-04-12 20:45:00|510|508.8|510.5|509.3|510.8|509.5|510|508.8|164
1618260600000|2021-04-12 20:50:00|510.3|509|509.8|508.5|510.5|509.3|509.5|508.3|77
1618260900000|2021-04-12 20:55:00|509.5|508.3|509.3|508|509.5|508.5|509.3|508|56
1618261200000|2021-04-12 21:00:00|509.5|507.8|509.8|507.8|509.8|507.8|509.5|507.8|8
1618262100000|2021-04-12 21:15:00|||||||||3
1618263600000|2021-04-12 21:40:00|510||510||510||510||6
1618263900000|2021-04-12 21:45:00|509.8||509.8||509.8||509.8||0
1618275600000|2021-04-13 01:00:00|510.3|509.3|510.3|509|510.5|509.3|509.8|508.5|12
1618275900000|2021-04-13 01:05:00|510|508.8|510|508.8|510.3|509|509.8|508.5|4
1618276200000|2021-04-13 01:10:00|510.3|509|510.3|509|510.3|509|510.3|508.8|6
1618276500000|2021-04-13 01:15:00|510|508.8|510|508.5|510.3|509|509.8|508.5|19
1618276800000|2021-04-13 01:20:00|509.8|508.8|509.3|507.8|510|508.8|509|507.5|28
1618277100000|2021-04-13 01:25:00|509.5|508|509.5|508.3|509.8|508.5|509.3|508|2
1618277400000|2021-04-13 01:30:00|509.8|508.5|510|508.5|510|508.8|509.8|508.3|7
1618277700000|2021-04-13 01:35:00|509.8|508.3|509.8|508.5|509.8|508.5|509.3|508|42
1618278000000|2021-04-13 01:40:00|509.5|508.3|509.8|508.5|509.8|508.5|509.5|508.3|2
1618278300000|2021-04-13 01:45:00|510||509.8||510||509.8||2
1618278600000|2021-04-13 01:50:00|510|508.8|510|508.8|510.3|509|510|508.5|7
1618278900000|2021-04-13 01:55:00|509.8|508.5|510|508.5|510|508.8|509.8|508.5|8
1618279200000|2021-04-13 02:00:00|510.3|508.8|510|508.8|510.5|509|510|508.5|21
1618279500000|2021-04-13 02:05:00|509.8|508.5|509.8|508.5|509.8|508.8|509.5|508.3|12
1618279800000|2021-04-13 02:10:00|510|508.8|510.3|508.8|510.3|509|509.8|508.3|4
1618280100000|2021-04-13 02:15:00|510|509|510.3|509|510.3|509|510|508.8|2
1618280400000|2021-04-13 02:20:00|510|508.8|510.3|509|510.3|509|510|508.8|0
1618280700000|2021-04-13 02:25:00|||||||||6
1618281000000|2021-04-13 02:30:00|510.5|509.3|510.8|509.5|510.8|509.5|510.5|509|27
1618281300000|2021-04-13 02:35:00|511|509.8|511|509.8|511.3|510|511|509.8|7
1618281600000|2021-04-13 02:40:00|511.3|510|511.5|510.3|511.5|510.3|511|510|7
1618281900000|2021-04-13 02:45:00|511.8|510.5|511.5|510.3|511.8|510.5|511.3|510|16
1618282200000|2021-04-13 02:50:00|511.8|510.5|511.5|510.3|511.8|510.5|511.5|510.3|5
1618282500000|2021-04-13 02:55:00|511.8|510.5|511.8|510.5|511.8|510.5|511.5|510.3|8
1618282800000|2021-04-13 03:00:00|512|510.8|511.8|510.5|512|510.8|511.8|510.3|8
1618283100000|2021-04-13 03:05:00|512|510.8|512|510.8|512|510.8|511.8|510.5|3
1618283400000|2021-04-13 03:10:00|512.3|511|512.3|511|512.5|511|512.3|510.8|10
1618283700000|2021-04-13 03:15:00|512.5|511.3|512.5|511.3|512.8|511.3|512.3|511|3
1618284000000|2021-04-13 03:20:00|512.3|511|512.3|511|512.5|511.3|512.3|511|4
1618284300000|2021-04-13 03:25:00|512|510.8|511.8|510.5|512|511|511.8|510.5|0
1618284600000|2021-04-13 03:30:00|512|510.8|511.8|510.5|512|510.8|511.8|510.5|10
1618284900000|2021-04-13 03:35:00|512|510.8|512|510.8|512|510.8|512|510.5|2
1618285200000|2021-04-13 03:40:00|512.3|511|512|510.8|512.3|511|512|510.8|3
1618285500000|2021-04-13 03:45:00|512.3|511|511.8|510.5|512.3|511|511.8|510.5|4
1618285800000|2021-04-13 03:50:00|512|510.3|511.5|510.3|512|510.3|511.5|510.3|4
1618286100000|2021-04-13 03:55:00|511.8|510|511.5|510.3|511.8|510.3|511.5|510|7
1618286400000|2021-04-13 04:00:00|511.3|510|511.3|510|511.5|510.3|511|509.8|5
1618287000000|2021-04-13 04:10:00|||||||||1
1618287300000|2021-04-13 04:15:00|511.5|510.3|511.5|510.3|511.8|510.3|511.5|510.3|14
1618287900000|2021-04-13 04:25:00|||||||||25
1618288200000|2021-04-13 04:30:00|511.8|510.5|511.8|510.5|511.8|510.5|511.8|510.5|1
1618288800000|2021-04-13 04:40:00|511.5|510.3|511.8|510.5|511.8|510.5|511.5|510.3|19
1618289100000|2021-04-13 04:45:00|511.5|510.3|511.3|510|511.5|510.3|511.3|510|1
1618289400000|2021-04-13 04:50:00|||||||||3
1618289700000|2021-04-13 04:55:00|511|509.8|511|509.8|511|509.8|511|509.8|3
1618290000000|2021-04-13 05:00:00|510.8|509.5|510.8|509.5|511|509.8|510.8|509.5|6
1618290300000|2021-04-13 05:05:00|511|509.8|511|509.8|511|509.8|511|509.8|13
1618290600000|2021-04-13 05:10:00|511.3|510|510.8|509.5|511.5|510|510.8|509.5|94
1618290900000|2021-04-13 05:15:00|511|509.8|511.3|510|511.3|510|511|509.8|101
1618291200000|2021-04-13 05:20:00|511|509.8|510.8|509.5|511|509.8|510.8|509.5|5
1618291500000|2021-04-13 05:25:00|511|509.8|511|509.8|511|509.8|510.8|509.5|2
1618291800000|2021-04-13 05:30:00|511.3|509.5|511|509.8|511.3|509.8|510.8|509.5|18
1618292100000|2021-04-13 05:35:00|511.3|510|511.5|510.3|511.5|510.3|511|509.8|9
1618292400000|2021-04-13 05:40:00|511.8|510.5|511.8|510.5|511.8|510.5|511.5|510.3|15
1618292700000|2021-04-13 05:45:00|511.5|510.3|511.8|510.5|512|510.8|511.5|510.3|26
1618293000000|2021-04-13 05:50:00|511.5|510.3|511.5|510.3|511.8|510.5|511.5|510.3|62
1618293300000|2021-04-13 05:55:00|511.8|510.5|511.3|510|511.8|510.5|511.3|510|57
1618293600000|2021-04-13 06:00:00|511|509.8|510.3|509|511.3|510|510|508.8|155
1618293900000|2021-04-13 06:05:00|510.5|509.3|510.8|509.5|511|509.8|510.3|509.3|38
1618294200000|2021-04-13 06:10:00|511|509.8|511.3|510|511.3|510|510.8|509.5|17
1618294500000|2021-04-13 06:15:00|511.5|510.3|510.8|509.5|511.5|510.3|510.5|509|8588
1618294800000|2021-04-13 06:20:00|511|509.8|510.8|509.5|511.3|510|510.8|509.5|571
1618295100000|2021-04-13 06:25:00|511|509.8|510.8|509.5|511.3|510|510.8|509.5|66
1618295400000|2021-04-13 06:30:00|511|509.3|511.5|510|511.5|510.3|510.8|509.3|815
1618295700000|2021-04-13 06:35:00|511.3|510.3|510.8|509.5|511.3|510.3|510.8|509.5|211
1618296000000|2021-04-13 06:40:00|511|509.8|511|509.5|511.5|510|510.8|509.5|172
1618296300000|2021-04-13 06:45:00|510.8|509.8|511.3|510|511.5|510.3|510.8|509.5|85
1618296600000|2021-04-13 06:50:00|511|509.8|511.5|510|511.5|510.3|511|509.8|95
1618296900000|2021-04-13 06:55:00|511.3|510.3|511.3|510|511.5|510.3|511|509.8|294
1618297200000|2021-04-13 07:00:00|511.5|510.3|512|510.8|512.3|511|511.5|510.3|164
1618297500000|2021-04-13 07:05:00|512.3|510.5|512|510.8|512.3|511|511.8|510.5|117
1618297800000|2021-04-13 07:10:00|511.8|510.5|511.5|510.3|512|510.8|511.5|510.3|189
1618298100000|2021-04-13 07:15:00|511.8|510.5|511.8|510.3|511.8|510.5|511|509.5|280
1618298400000|2021-04-13 07:20:00|511.5|510|511|509.8|511.5|510.3|510.8|509.5|203
1618298700000|2021-04-13 07:25:00|511.3|510|510.5|509.3|511.3|510|510.5|509.3|95
1618299000000|2021-04-13 07:30:00|510.8|509.5|511|509.8|511|509.8|510.3|508.8|418
1618299300000|2021-04-13 07:35:00|511.3|510|511|509.8|512|510.5|511|509.8|330
1618299600000|2021-04-13 07:40:00|511.3|509.5|510.8|509.5|511.5|510.3|510.8|509.5|253
1618299900000|2021-04-13 07:45:00|510.5|509.3|510.5|509.3|511|509.8|510.3|509|470
1618300200000|2021-04-13 07:50:00|510.3|509|510|508.8|510.3|509|509.8|508.5|234
1618300500000|2021-04-13 07:55:00|509.8|508.5|508.8|507.5|510|508.8|508.8|507.5|291
1618300800000|2021-04-13 08:00:00|509|507.8|508.3|506.8|509|507.8|508|506.8|574
1618301100000|2021-04-13 08:05:00|508|507|508|506.8|508.5|507.3|508|506.8|676
1618301400000|2021-04-13 08:10:00|508.3|507|508.3|506.8|508.3|507|507.5|506.3|489
1618301700000|2021-04-13 08:15:00|508|507|508.3|507|508.5|507.3|508|506.8|399
1618302000000|2021-04-13 08:20:00|508|506.8|508.8|507.5|508.8|507.5|507.8|506.5|831
1618302300000|2021-04-13 08:25:00|508.5|507.3|508.5|507.3|508.8|507.5|508|506.8|426
1618302600000|2021-04-13 08:30:00|508.3|507|508.8|507.5|509.3|508|508.3|507|969
1618302900000|2021-04-13 08:35:00|508.5|507.3|508|506.8|508.8|507.3|508|506.8|2443
1618303200000|2021-04-13 08:40:00|507.8|506.5|508|506.8|508.3|507|507.5|506.3|526
1618303500000|2021-04-13 08:45:00|507.8|506.5|507.3|506|507.8|506.5|507.3|506|675
1618303800000|2021-04-13 08:50:00|507.5|506.3|508|506.8|508.3|507|507.5|506.3|356
1618304100000|2021-04-13 08:55:00|507.8|506.5|507.5|506.3|508|506.8|507.3|506|238
1618304400000|2021-04-13 09:00:00|507.3|506|507.3|506|507.5|506.3|507|505.8|1293
1618304700000|2021-04-13 09:05:00|507.5|506.3|508|506.8|508|506.8|507.3|506|1275
1618305000000|2021-04-13 09:10:00|507.8|506.5|508.8|507.5|509|507.8|507.8|506.5|2220
1618305300000|2021-04-13 09:15:00|509|507.8|509.5|508.3|509.5|508.3|508.8|507.5|573
1618305600000|2021-04-13 09:20:00|509.8|508.5|509.5|508.3|509.8|508.5|509|507.5|354
1618305900000|2021-04-13 09:25:00|509.8|508.5|510|508.5|510|508.8|509.5|508|206
1618306200000|2021-04-13 09:30:00|509.8|508.8|509.5|508|510|508.8|509.3|508|406
1618306500000|2021-04-13 09:35:00|509.3|508.3|509.8|508.5|510|508.8|509.3|508.3|289
1618306800000|2021-04-13 09:40:00|510|508.8|510.5|509.3|510.5|509.3|509.8|508.5|311
1618307100000|2021-04-13 09:45:00|510.3|509|510|508.8|510.3|509|510|508.8|126
1618307400000|2021-04-13 09:50:00|509.8|508.5|510.3|509|510.8|509.5|509.8|508.5|251
1618307700000|2021-04-13 09:55:00|510|508.8|510.5|509.3|510.8|509.5|510|508.8|173
1618308000000|2021-04-13 10:00:00|510.8|509.5|510.5|509.3|511|509.8|510|508.8|145
1618308300000|2021-04-13 10:05:00|510.8|509.5|510.8|509.5|511|509.5|510.5|509.3|69
1618308600000|2021-04-13 10:10:00|511|509.8|511.3|510|511.3|510|510.5|509.3|345
1618308900000|2021-04-13 10:15:00|511|509.8|511.3|510|511.5|510.3|511|509.8|143
1618309200000|2021-04-13 10:20:00|511.5|510.3|511.3|509.8|511.5|510.3|511|509.8|489
1618309500000|2021-04-13 10:25:00|511|509.5|510.8|509.5|511.3|509.8|510.8|509.5|78
1618309800000|2021-04-13 10:30:00|511|509.8|510.5|509.3|511.3|510|510.3|509|191
1618310100000|2021-04-13 10:35:00|510.8|509.5|510.3|509|511|509.8|510.3|509|170
1618310400000|2021-04-13 10:40:00|510.5|509.3|510.8|509.5|510.8|509.5|510.5|509|70
1618310700000|2021-04-13 10:45:00|510.5|509.3|510.8|509.5|510.8|509.5|510.3|509|207
1618311000000|2021-04-13 10:50:00|511|509.8|511|509.8|511|509.8|510.8|509.5|106
1618311300000|2021-04-13 10:55:00|511.3|510|510.8|509.5|511.5|510.3|510.5|509.3|228
1618311600000|2021-04-13 11:00:00|510.5|509.3|508.5|507.3|511|509.8|508.5|507.3|495
1618311900000|2021-04-13 11:05:00|508.8|507.5|509.8|508.5|510.3|509|508.8|507.5|229
1618312200000|2021-04-13 11:10:00|510|508.8|509.3|508|510.3|509|508.8|507.5|719
1618312500000|2021-04-13 11:15:00|509|507.8|509.5|508.3|509.8|508.5|508.5|507.3|330
1618312800000|2021-04-13 11:20:00|509.3|508|509|507.5|509.3|508.3|508.8|507.5|265
1618313100000|2021-04-13 11:25:00|508.8|507.3|508.8|507.5|509|507.8|508.5|507.3|88
1618313400000|2021-04-13 11:30:00|509|507.8|508.5|507.3|509.3|508|508.5|507.3|188
1618313700000|2021-04-13 11:35:00|508.8|507.5|508.8|507.5|509.3|508|508.5|507.3|104
1618314000000|2021-04-13 11:40:00|509|507.8|508.8|507.5|509.3|508|508.5|507|156
1618314300000|2021-04-13 11:45:00|508.5|507.3|509|507.8|509|507.8|508.3|507|62
1618314600000|2021-04-13 11:50:00|508.8|507.5|508.8|507.5|509|507.8|508.5|507.3|383
1618314900000|2021-04-13 11:55:00|509|507.8|508.8|507.5|509.3|508|508.8|507.5|73
1618315200000|2021-04-13 12:00:00|508.5|507.3|509.3|508|509.5|508.3|508.3|507|426
1618315500000|2021-04-13 12:05:00|509.5|508.3|509.3|508|509.5|508.3|509|507.8|357
1618315800000|2021-04-13 12:10:00|509.5|508.3|510.5|509.3|510.5|509.3|509.3|508|222
1618316100000|2021-04-13 12:15:00|510.8|509|510.5|509|510.8|509.3|510|508.8|132
1618316400000|2021-04-13 12:20:00|510.3|509.3|510.3|509|510.5|509.3|510.3|509|44
1618316700000|2021-04-13 12:25:00|510.5|509.3|510|508.8|510.5|509.3|510|508.8|86
1618317000000|2021-04-13 12:30:00|510.3|509|510.8|509.5|511|509.8|510.3|509|254
1618317300000|2021-04-13 12:35:00|511|509.3|510.8|509.5|511|509.8|510.8|509.3|46
1618317600000|2021-04-13 12:40:00|511|509.8|511.3|510|511.5|510.3|510.8|509.5|271
1618317900000|2021-04-13 12:45:00|511|509.8|510.8|509.5|511.3|510|510.8|509.3|246
1618318200000|2021-04-13 12:50:00|510.5|509.3|510.8|509.5|511|509.8|510.5|509.3|187
1618318500000|2021-04-13 12:55:00|510.5|509.3|511|509.8|511.3|510|510.3|509|651
1618318800000|2021-04-13 13:00:00|511.3|510|511.8|510.5|512.3|511|510.5|509.3|524
1618319100000|2021-04-13 13:05:00|511.5|510.3|511.8|510.5|512|510.8|511|509.8|345
1618319400000|2021-04-13 13:10:00|512|510.8|512.3|511|512.3|511|511.8|510.5|304
1618319700000|2021-04-13 13:15:00|512.5|511.3|511.8|510.5|513|511.8|511.5|510.3|607
1618320000000|2021-04-13 13:20:00|512|510.8|511|509.8|512|510.8|510.3|509|328
1618320300000|2021-04-13 13:25:00|511.3|510|511.3|510|511.8|510.5|511|509.8|340
1618320600000|2021-04-13 13:30:00|511.5|510.3|511|509.8|512|510.8|511|509.8|511
1618320900000|2021-04-13 13:35:00|510.8|509.5|511|509.5|511.5|510.3|510.3|508.8|387
1618321200000|2021-04-13 13:40:00|510.8|509.3|511.3|509.8|511.3|510|510.5|509.3|117
1618321500000|2021-04-13 13:45:00|511|510|511|509.8|511.8|510.5|511|509.8|508
1618321800000|2021-04-13 13:50:00|511.3|510|511.3|510|511.5|510.3|510.5|509.3|356
1618322100000|2021-04-13 13:55:00|511.5|510.3|511.5|510.3|511.8|510.5|511|509.8|250
1618322400000|2021-04-13 14:00:00|511.8|510.5|513|511.8|513|511.8|511.5|510.3|548
1618322700000|2021-04-13 14:05:00|513.3|512|512.3|511|513.3|512|512.3|511|255
1618323000000|2021-04-13 14:10:00|512.5|511.3|512.3|511|512.5|511.3|511.5|510.3|230
1618323300000|2021-04-13 14:15:00|512|510.8|512.3|511|512.5|511.3|511.8|510.5|233
1618323600000|2021-04-13 14:20:00|512|510.8|511.3|510|512.3|511|510.8|509.5|531
1618323900000|2021-04-13 14:25:00|511.5|510.3|511.5|510|511.5|510.3|510.8|509.5|301
1618324200000|2021-04-13 14:30:00|511.8|510.3|512.3|511|512.5|511.3|511.5|510|806
1618324500000|2021-04-13 14:35:00|512|510.8|510.8|509.5|512.3|511|510.5|509.3|575
1618324800000|2021-04-13 14:40:00|510.5|509.3|511|509.8|511|509.8|510.5|509.3|557
1618325100000|2021-04-13 14:45:00|510.8|509.5|510|508.8|511|509.8|510|508.5|635
1618325400000|2021-04-13 14:50:00|510.3|509|509.8|508.5|510.3|509|509.3|508|587
1618325700000|2021-04-13 14:55:00|509.5|508.3|509.8|508.5|510|508.8|509.3|508|1034
1618326000000|2021-04-13 15:00:00|509.5|508.3|509.5|508.3|510.3|509|509.3|507.8|4246
1618326300000|2021-04-13 15:05:00|509.8|508.5|510|508.8|510.3|509|509.3|508|1004
1618326600000|2021-04-13 15:10:00|510.3|509|510.5|509.3|511|509.8|510|508.8|504
1618326900000|2021-04-13 15:15:00|510.8|509.5|510.5|509|511|509.8|510.3|509|685
1618327200000|2021-04-13 15:20:00|510.3|509.3|509.8|508.5|510.5|509.3|509.8|508.5|589
1618327500000|2021-04-13 15:25:00|509.5|508.3|510.3|509|510.5|509.3|509.5|508.3|2837
1618327800000|2021-04-13 15:30:00|510.5|509.3|511|509.8|511.3|510|510|508.8|1203
1618328100000|2021-04-13 15:35:00|510.8|509.5|510.5|509.3|511|509.8|510.3|509|2187
1618328400000|2021-04-13 15:40:00|510.8|509.5|510.3|509|510.8|509.5|510|508.8|295
1618328700000|2021-04-13 15:45:00|510|508.8|510|508.8|510.3|509|509.8|508.5|203
1618329000000|2021-04-13 15:50:00|509.8|508.5|510.3|509|510.3|509|509.8|508.5|187
1618329300000|2021-04-13 15:55:00|510.5|509.3|510.8|509.5|510.8|509.5|510.3|509|172
1618329600000|2021-04-13 16:00:00|510.5|509.3|511|509.8|511|509.8|510.5|509.3|271
1618329900000|2021-04-13 16:05:00|511.3|510|511|509.8|511.5|510.3|510.8|509.5|156
1618330200000|2021-04-13 16:10:00|510.8|509.5|510.5|509.3|510.8|509.5|510.3|509|132
1618330500000|2021-04-13 16:15:00|510.3|509|510.3|509|510.5|509.3|510.3|509|107
1618330800000|2021-04-13 16:20:00|510|508.8|510|508.8|510.3|509|509.8|508.5|171
1618331100000|2021-04-13 16:25:00|509.8|508.5|509.5|508.3|510|508.8|509.3|508|241
1618331400000|2021-04-13 16:30:00|509.3|508|509.3|508|509.5|508.3|509.3|508|226
1618331700000|2021-04-13 16:35:00|509.5|508.3|509|507.8|509.5|508.3|508.8|507.5|316
1618332000000|2021-04-13 16:40:00|508.8|507.5|509|507.5|509|507.8|508.5|507.3|165
1618332300000|2021-04-13 16:45:00|508.8|507.3|508.3|507|508.8|507.5|508.3|507|198
1618332600000|2021-04-13 16:50:00|508.5|507.3|508.5|507.3|508.5|507.3|508|506.8|160
1618332900000|2021-04-13 16:55:00|508.3|507|508.8|507.3|508.8|507.5|508|506.8|180
1618333200000|2021-04-13 17:00:00|508.5|507.5|508.5|507.3|509|507.8|508|506.8|141
1618333500000|2021-04-13 17:05:00|508.3|507|509|507.8|509.3|508|508.3|507|176
1618333800000|2021-04-13 17:10:00|509.3|508|509.5|508.3|509.8|508.5|509|507.8|169
1618334100000|2021-04-13 17:15:00|509.8|508|509.3|508|509.8|508.5|509.3|508|102
1618334400000|2021-04-13 17:20:00|509.5|508.3|509.5|508.3|509.8|508.5|509.3|508|64
1618334700000|2021-04-13 17:25:00|509.3|508|509.3|508|509.3|508.3|509|507.8|847
1618335000000|2021-04-13 17:30:00|509|507.8|508.5|507.3|509|508|508.5|507.3|168
1618335300000|2021-04-13 17:35:00|508.8|507.5|508.5|507.3|508.8|507.5|508.5|507.3|256
1618335600000|2021-04-13 17:40:00|508.3|507|508.5|507.3|508.8|507.5|508.3|506.8|63
1618335900000|2021-04-13 17:45:00|508.3|507|508.3|507|508.5|507.3|508.3|507|36
1618336200000|2021-04-13 17:50:00|508|506.8|508.3|507|508.5|507.3|508|506.8|80
1618336500000|2021-04-13 17:55:00|508.5|507.3|508.3|507|508.5|507.3|508|506.8|55
1618336800000|2021-04-13 18:00:00|508|506.8|508.5|507.3|508.8|507.5|508|506.8|182
1618337100000|2021-04-13 18:05:00|508.8|507.5|508.8|507.5|509|507.8|508.5|507.3|121
1618337400000|2021-04-13 18:10:00|509|507.8|509|507.8|509.3|508|508.8|507.5|89
1618337700000|2021-04-13 18:15:00|509.3|507.5|509.8|508.5|509.8|508.5|509|507.5|244
1618338000000|2021-04-13 18:20:00|510|508.8|509.5|508.3|510|508.8|509.3|508|931
1618338300000|2021-04-13 18:25:00|509.3|508|509.3|508|509.5|508.3|508.8|507.5|404
1618338600000|2021-04-13 18:30:00|509|507.8|509.8|508.5|510|508.8|509|507.8|284
1618338900000|2021-04-13 18:35:00|509.5|508.3|510|508.8|510|508.8|509.5|508.3|19
1618339200000|2021-04-13 18:40:00|510.3|509|510|508.8|510.3|509|509.8|508.5|711
1618339500000|2021-04-13 18:45:00|510.3|509|510|508.8|510.3|509|510|508.8|34
1618339800000|2021-04-13 18:50:00|510.3|509|510|508.8|510.3|509|510|508.8|35
1618340100000|2021-04-13 18:55:00||508.5||508.5||508.5||508.5|1
1618340400000|2021-04-13 19:00:00|510.3|508.8|510|508.8|510.3|509|510|508.8|15
1618340700000|2021-04-13 19:05:00|510.3|509|510.5|509.3|510.5|509.3|510.3|509|82
1618341000000|2021-04-13 19:10:00|510.3|509|510.3|509|510.3|509|510.3|509|2
1618341300000|2021-04-13 19:15:00|510.5|509.3|510.5|509.3|510.8|509.5|510.5|509.3|53
1618341600000|2021-04-13 19:20:00|510.8|509.5|510.8|509.5|510.8|509.5|510.5|509.3|70
1618341900000|2021-04-13 19:25:00|510.5|509.3|510.8|509.5|510.8|509.5|510.5|509.3|25
1618342200000|2021-04-13 19:30:00|||||||||45
1618342500000|2021-04-13 19:35:00|||||||||6
1618342800000|2021-04-13 19:40:00|511|509.8|510.8|509.5|511|509.8|510.8|509.5|94
1618343100000|2021-04-13 19:45:00|511|509.8|511|509.8|511|509.8|511|509.8|7
1618343400000|2021-04-13 19:50:00||509.5||509.8||509.8||509.5|57
1618343700000|2021-04-13 19:55:00|510.8|509.5|510.5|509.3|510.8|509.5|510.5|509.3|85
1618344000000|2021-04-13 20:00:00|510.8|509.5|510.8|509.5|510.8|509.5|510.8|509.5|12
1618344300000|2021-04-13 20:05:00|511|509.8|510.8|509.5|511|509.8|510.8|509.5|9
1618344600000|2021-04-13 20:10:00|511|509.8|511|509.5|511|509.8|510.8|509.5|7
1618344900000|2021-04-13 20:15:00||509.8||509.8||509.8||509.5|0
1618345200000|2021-04-13 20:20:00|510.8|509.5|510.8|509.5|511|509.8|510.8|509.5|36
1618345500000|2021-04-13 20:25:00|511|509.8|511|509.5|511|509.8|510.8|509.5|53
1618345800000|2021-04-13 20:30:00|510.8|509|511|509.5|511|509.8|510.5|509|97
1618346100000|2021-04-13 20:35:00|510.8|509.8|510.8|509.5|511|509.8|510.8|509.5|37
1618346400000|2021-04-13 20:40:00|511|509.8|511|509.5|511|509.8|510.8|509.5|15
1618346700000|2021-04-13 20:45:00|510.8|509.8|511.3|510|511.5|510.3|510.8|509.5|118
1618347000000|2021-04-13 20:50:00|511.5|510.3|511.5|510.3|511.8|510.3|511.3|510|29
1618347300000|2021-04-13 20:55:00|511.8|510.5|512|510|512.3|510.8|511.8|510|43
1618347600000|2021-04-13 21:00:00|512.3|511|512|510|512.3|511|512|510|4
1618349700000|2021-04-13 21:35:00|511.8||511.8||511.8||511.8||0
1618350900000|2021-04-13 21:55:00|511.5|509.5|511.5|509.5|511.5|509.5|511.5|509.5|12
1618362000000|2021-04-14 01:00:00|511.3|510.3|511.3|510|511.5|510.3|511.3|509.8|6
1618362300000|2021-04-14 01:05:00|511.5|510.3|511.8|510.5|511.8|510.5|511.5|510.3|10
1618362600000|2021-04-14 01:10:00|512|510.8|511.8|510.5|512|510.8|511.8|510.5|8
1618362900000|2021-04-14 01:15:00|512|510.3|511.8|510.5|512|510.5|511.8|510.3|4
1618363200000|2021-04-14 01:20:00|512|510.3|511.8|510.3|512|510.3|511.5|510.3|6
1618363500000|2021-04-14 01:25:00|511.5|510.5|511.5|510.3|511.8|510.5|511.5|510.3|2
1618363800000|2021-04-14 01:30:00|511.3|510|511.5|510.3|511.8|510.3|511.3|510|7
1618364100000|2021-04-14 01:35:00|511.3|510|511.8|510.3|511.8|510.5|511.3|510|5
1618364400000|2021-04-14 01:40:00|512|510.5|512|510.8|512|510.8|511.8|510.5|2
1618364700000|2021-04-14 01:45:00|512.3|511|512.5|511.3|512.5|511.3|512.3|510.8|13
1618365000000|2021-04-14 01:50:00|512.8|511.5|512.8|511.5|512.8|511.5|512.5|511.3|54
1618365300000|2021-04-14 01:55:00|512.5|511.3|512.5|511.3|512.8|511.5|512.5|511|29
1618365600000|2021-04-14 02:00:00|512.8|511|512.3|511|512.8|511|512.3|511|9
1618365900000|2021-04-14 02:05:00|512.8|511.3|512.8|511.3|512.8|511.5|512.5|511.3|84
1618366200000|2021-04-14 02:10:00|512.5|511.5|512.5|511.3|512.8|511.5|512.5|511.3|15
1618366500000|2021-04-14 02:15:00|512.8|511.5|512.8|511.5|512.8|511.5|512.5|511.3|5
1618366800000|2021-04-14 02:20:00|512.5|511.3|512.8|511.5|512.8|511.5|512.5|511.3|6
1618367100000|2021-04-14 02:25:00|512.5|511.3|512.5|511.3|512.5|511.5|512.5|511.3|2
1618367400000|2021-04-14 02:30:00|512.8|511.5|512.8|511.5|512.8|511.5|512.5|511.3|5
1618367700000|2021-04-14 02:35:00|513|511.8|512.8|511.5|513|511.8|512.8|511.5|4
1618368000000|2021-04-14 02:40:00|512.5|511.3|512.8|511.5|513|511.8|512.5|511.3|29
1618368300000|2021-04-14 02:45:00|512.5|511.3|512.5|511.3|512.8|511.5|512.5|511.3|25
1618368600000|2021-04-14 02:50:00|512.8|511.5|512.5|511.3|512.8|511.5|512.5|511.3|2
1618368900000|2021-04-14 02:55:00|512.8|511.5|512.8|511.3|512.8|511.5|512.5|511.3|25
1618369200000|2021-04-14 03:00:00|512.5|511.5|512.8|511.5|512.8|511.5|512.5|511.3|4
1618369500000|2021-04-14 03:05:00|||||||||3
1618369800000|2021-04-14 03:10:00|512.5|511.3|512.8|511.5|512.8|511.5|512.5|511.3|2
1618370100000|2021-04-14 03:15:00|||||||||6
1618370400000|2021-04-14 03:20:00|513|511.8|513|511.5|513|511.8|512.8|511.5|50
1618370700000|2021-04-14 03:25:00|512.8|511.8|513|511.8|513|511.8|512.8|511.5|24
1618371000000|2021-04-14 03:30:00|512.8|511.5|512.8|511.5|513|511.8|512.8|511.5|5
1618371600000|2021-04-14 03:40:00|513|511.8|512.8|511.5|513|511.8|512.8|511.5|6
1618372200000|2021-04-14 03:50:00||511.3||511.5||511.5||511.3|4
1618372500000|2021-04-14 03:55:00||511.3||511.5||511.5||511.3|0
1618372800000|2021-04-14 04:00:00|513||512.8||513||512.8||1
1618373700000|2021-04-14 04:15:00|513|511.8|512.8|511.5|513|511.8|512.8|511.5|2
1618374300000|2021-04-14 04:25:00|513||513||513||512.8||1
1618374600000|2021-04-14 04:30:00|512.8||512.8||512.8||512.8||1
1618374900000|2021-04-14 04:35:00|513|511.8|512.8|511.5|513|511.8|512.8|511.5|5
1618375200000|2021-04-14 04:40:00|513|511.8|513|511.8|513|511.8|512.8|511.5|3
1618375500000|2021-04-14 04:45:00|||||||||1
1618375800000|2021-04-14 04:50:00||511.5||511.8||511.8||511.5|6
1618376100000|2021-04-14 04:55:00|||||||||4
1618376400000|2021-04-14 05:00:00|||||||||7
1618377000000|2021-04-14 05:10:00|513.3|512|513|511.8|513.3|512|513|511.8|8
1618377300000|2021-04-14 05:15:00|513.3||513.3||513.3||513||2
1618377600000|2021-04-14 05:20:00|513||513||513.3||513||1
1618377900000|2021-04-14 05:25:00|513.3||513.3||513.3||513.3||2
1618378200000|2021-04-14 05:30:00|513.5|512|513.8|512.5|514.3|513|513.5|512|79
1618378500000|2021-04-14 05:35:00|514|512.8|514|512.8|514|512.8|513.8|512.5|297
1618378800000|2021-04-14 05:40:00|513.8|512.5|514.3|513|514.5|513.3|513.8|512.5|335
1618379100000|2021-04-14 05:45:00|514|512.8|514.8|513.5|514.8|513.5|514|512.8|133
1618379400000|2021-04-14 05:50:00|515|513.8|515|513.8|515.3|514|515|513.8|245
1618379700000|2021-04-14 05:55:00|514.8|513.5|515|513.8|515|513.8|514.8|513.5|98
1618380000000|2021-04-14 06:00:00|515.3|514|515|513.8|515.5|514.3|514.8|513.5|86
1618380300000|2021-04-14 06:05:00|514.8|513.5|515|513.8|515.3|514|514.8|513.5|49
1618380600000|2021-04-14 06:10:00|515.3|514|516|514.8|516|514.8|515|514|130
1618380900000|2021-04-14 06:15:00|516.3|514.5|515.8|514.5|516.3|515|515.8|514.5|21
1618381200000|2021-04-14 06:20:00|516|514.8|516|514.8|516|514.8|515.8|514.5|103
1618381500000|2021-04-14 06:25:00|516.3|515|516|514.8|516.3|515|516|514.8|291
1618381800000|2021-04-14 06:30:00|516.3|515|516.3|515|516.5|515.3|516|514.8|81
1618382100000|2021-04-14 06:35:00|516.5|515.3|516.8|515.3|516.8|515.5|516.3|515|326
1618382400000|2021-04-14 06:40:00|516.5|515.5|516.5|515.3|516.5|515.5|516.3|515|40
1618382700000|2021-04-14 06:45:00|516.8|515.5|516.8|515.3|517|515.8|516.5|515.3|625
1618383000000|2021-04-14 06:50:00|516.5|515.5|517|515.5|517|515.5|516.3|515|97
1618383300000|2021-04-14 06:55:00|516.8|515.8|517|515.8|517|515.8|516.5|515|81
1618383600000|2021-04-14 07:00:00|517.3|516|516.8|515.5|517.5|516.3|516.5|515.3|235
1618383900000|2021-04-14 07:05:00|517|515.8|516.3|515|517|515.8|516|514.8|313
1618384200000|2021-04-14 07:10:00|516|514.8|516.5|515|516.8|515.5|516|514.8|924
1618384500000|2021-04-14 07:15:00|516.8|515.3|516|514.8|516.8|515.3|515.8|514.5|128
1618384800000|2021-04-14 07:20:00|516.3|514.5|515.5|514.3|516.3|514.8|515.5|514.3|173
1618385100000|2021-04-14 07:25:00|515.8|514|515.8|514.5|515.8|514.5|515.3|513.8|325
1618385400000|2021-04-14 07:30:00|515.5|514.3|516.8|515.5|516.8|515.5|515.5|514.3|631
1618385700000|2021-04-14 07:35:00|516.5|515.3|516.5|515.3|516.8|515.5|516.3|515|536
1618386000000|2021-04-14 07:40:00|516.3|515|516.5|515.3|517|515.8|516.3|515|293
1618386300000|2021-04-14 07:45:00|516.8|515.5|516.3|515|516.8|515.5|516.3|515|911
1618386600000|2021-04-14 07:50:00|516.5|515.3|516.5|515.3|517|515.8|516.3|515|286
1618386900000|2021-04-14 07:55:00|516.8|515.5|516.3|515|516.8|515.5|516.3|515|140
1618387200000|2021-04-14 08:00:00|516.5|515.3|517|515.8|517.3|516|516.5|515.3|269
1618387500000|2021-04-14 08:05:00|517.3|516|517.3|516|517.5|516.3|517|515.8|236
1618387800000|2021-04-14 08:10:00|517.5|516.3|517.8|516.5|518|516.8|517.3|516|378
1618388100000|2021-04-14 08:15:00|518|516.8|517.5|516.3|518|516.8|517.5|516.3|369
1618388400000|2021-04-14 08:20:00|517.8|516.5|516.8|515.5|517.8|516.5|516.8|515.5|331
1618388700000|2021-04-14 08:25:00|517|515.8|516.3|515|517.3|516|516.3|515|992
1618389000000|2021-04-14 08:30:00|516.5|515.3|517.5|516.3|517.5|516.3|516.3|515|973
1618389300000|2021-04-14 08:35:00|517.8|516.5|518.5|517|518.5|517.3|517.8|516.5|464
1618389600000|2021-04-14 08:40:00|518.8|517.3|518.3|517|519|517.8|518|516.8|657
1618389900000|2021-04-14 08:45:00|518.5|517.3|518.3|517|518.5|517.3|518|516.8|394
1618390200000|2021-04-14 08:50:00|518.5|517.3|518|516.8|518.5|517.3|518|516.8|713
1618390500000|2021-04-14 08:55:00|518.3|517|518|516.8|518.5|517.3|518|516.8|122
1618390800000|2021-04-14 09:00:00|518.3|517|518.3|517|518.3|517|518|516.8|288
1618391100000|2021-04-14 09:05:00|518|516.8|519|517.8|519|517.8|518|516.8|570
1618391400000|2021-04-14 09:10:00|519.3|518|518.3|517|519.5|518.3|518.3|517|355
1618391700000|2021-04-14 09:15:00|518.5|517.3|518.8|517.5|519|517.8|518.3|517|115
1618392000000|2021-04-14 09:20:00|519|517.8|518.3|517|519|517.8|518.3|517|139
1618392300000|2021-04-14 09:25:00|518.5|517.3|518.5|517.3|518.8|517.5|518.5|517.3|72
1618392600000|2021-04-14 09:30:00|518.8|517.5|519.5|518.3|519.5|518.3|518.5|517.3|125
1618392900000|2021-04-14 09:35:00|519.8|518.5|519.5|518.3|519.8|518.5|519.3|518|435
1618393200000|2021-04-14 09:40:00|519.8|518|519.3|518|519.8|518.3|519.3|518|143
1618393500000|2021-04-14 09:45:00|519.5|518.3|518.8|517.5|519.5|518.3|518.5|517.3|237
1618393800000|2021-04-14 09:50:00|519|517.8|518.8|517.5|519.3|518|518.8|517.5|222
1618394100000|2021-04-14 09:55:00|519|517.8|519|517.8|519|517.8|518.8|517.5|217
1618394400000|2021-04-14 10:00:00|519.3|518|519.3|518|519.5|518.3|519|517.8|171
1618394700000|2021-04-14 10:05:00|519|517.8|519|517.8|519|517.8|518.8|517.5|99
1618395000000|2021-04-14 10:10:00|519.3|518|518.5|517.3|519.3|518|518.3|517|137
1618395300000|2021-04-14 10:15:00|518.3|517|518.3|517|518.8|517.5|518.3|517|195
1618395600000|2021-04-14 10:20:00|518.5|517.3|518.8|517.5|519|517.8|518.3|517|134
1618395900000|2021-04-14 10:25:00|518.5|517.3|518.3|517|518.5|517.3|518.3|517|49
1618396200000|2021-04-14 10:30:00|518|516.8|518.3|517|518.5|517.3|518|516.8|38
1618396500000|2021-04-14 10:35:00|518|516.8|518.3|517|518.3|517|517.8|516.5|344
1618396800000|2021-04-14 10:40:00|518|516.8|518|516.8|518.3|516.8|517.8|516.5|203
1618397100000|2021-04-14 10:45:00|517.8|516.5|518|516.8|518|516.8|517.8|516.5|120
1618397400000|2021-04-14 10:50:00|518.3|517|518.8|517.5|519|517.8|518|516.8|118
1618397700000|2021-04-14 10:55:00|518.5|517.3|518.3|517|518.8|517.5|518.3|517|54
1618398000000|2021-04-14 11:00:00|518|516.8|518.3|516.8|518.3|517|518|516.8|88
1618398300000|2021-04-14 11:05:00|518|517|518.5|517.3|518.8|517.3|518|516.8|26
1618398600000|2021-04-14 11:10:00|518.8|517.5|518.5|517.3|518.8|517.5|518.3|517|37
1618398900000|2021-04-14 11:15:00|518.3|517|518.5|517.3|518.5|517.3|518.3|517|41
1618399200000|2021-04-14 11:20:00|518.3|517|518|516.8|518.5|517.3|518|516.8|57
1618399500000|2021-04-14 11:25:00|518.3|517|518.3|517|518.3|517|518|516.8|49
1618399800000|2021-04-14 11:30:00|518.5|517.3|519|517.8|519|517.8|518.3|517|373
1618400100000|2021-04-14 11:35:00|518.8|517.5|519|517.8|519|517.8|518.8|517.5|40
1618400400000|2021-04-14 11:40:00|518.8|517.5|519|517.8|519|517.8|518.8|517.5|296
1618400700000|2021-04-14 11:45:00|518.8|517.5|518.8|517.5|519|517.8|518.8|517.5|93
1618401000000|2021-04-14 11:50:00|519|517.8|519|517.8|519.3|518|518.8|517.5|141
1618401300000|2021-04-14 11:55:00|519.5|518|519.3|518|519.5|518.3|519.3|518|402
1618401600000|2021-04-14 12:00:00|519|517.8|519.3|518|519.5|518.3|519|517.8|96
1618401900000|2021-04-14 12:05:00|519.5|517.8|519.3|518|519.5|518.3|519|517.8|135
1618402200000|2021-04-14 12:10:00|519|517.8|519|517.8|519.3|518|519|517.8|560
1618402500000|2021-04-14 12:15:00|518.8|517.5|518.5|517.3|519|517.5|518.3|517|146
1618402800000|2021-04-14 12:20:00|518.8|517.5|518.3|517|518.8|517.5|518.3|517|251
1618403100000|2021-04-14 12:25:00|518.5|517.3|517.8|516.5|518.5|517.3|517.3|516|301
1618403400000|2021-04-14 12:30:00|517.5|516.3|517.8|516.3|517.8|516.5|517.3|516|349
1618403700000|2021-04-14 12:35:00|517.5|516.5|518|516.8|518|516.8|517.5|516.3|100
1618404000000|2021-04-14 12:40:00|518.3|517|518|516.8|518.3|517|517.8|516.5|719
1618404300000|2021-04-14 12:45:00|517.8|516.5|517.3|516|517.8|516.5|517|515.8|341
1618404600000|2021-04-14 12:50:00|517.5|516.3|516.8|515.5|517.5|516.3|516.8|515.5|186
1618404900000|2021-04-14 12:55:00|517|515.8|516.5|515.3|517.3|516|516.5|515.3|340
1618405200000|2021-04-14 13:00:00|516.8|515.5|520.3|519|520.3|519|516.8|515.5|1048
1618405500000|2021-04-14 13:05:00|520.5|519.3|521.5|520.3|521.5|520.3|520.3|519|645
1618405800000|2021-04-14 13:10:00|521.3|520|521|519.5|521.5|520.3|520.3|519|363
1618406100000|2021-04-14 13:15:00|520.8|519.8|520.8|519.5|521.5|520.3|520.5|519.3|408
1618406400000|2021-04-14 13:20:00|520.5|519.3|520.3|519|520.8|519.5|520|518.8|196
1618406700000|2021-04-14 13:25:00|520.5|519.3|520|518.8|520.8|519.5|520|518.8|202
1618407000000|2021-04-14 13:30:00|519.8|518.5|519.8|518.5|520.3|519|519.5|518.3|642
1618407300000|2021-04-14 13:35:00|520|518.8|519.8|518.5|520|518.8|519.5|518.3|3649
1618407600000|2021-04-14 13:40:00|519.5|518.3|519.5|518.3|519.8|518.5|519.3|518|292
1618407900000|2021-04-14 13:45:00|519.8|518.5|519.3|518|519.8|518.5|518.5|517.3|284
1618408200000|2021-04-14 13:50:00|519.5|518.3|520.8|519.5|520.8|519.5|519.5|518.3|493
1618408500000|2021-04-14 13:55:00|521|519.8|520.3|519|521|519.8|519.5|518.3|337
1618408800000|2021-04-14 14:00:00|520|518.8|520.8|519.5|520.8|519.5|519.8|518.5|243
1618409100000|2021-04-14 14:05:00|520.5|519.3|520.3|519|521|519.8|520.3|518.8|133
1618409400000|2021-04-14 14:10:00|520.5|519.3|520.3|519|520.5|519.3|519.5|518.3|157
1618409700000|2021-04-14 14:15:00|520|518.8|520.8|519.5|521|519.8|519.8|518.5|249
1618410000000|2021-04-14 14:20:00|521|519.8|520.8|519.5|521.5|520.3|520.5|519.3|622
1618410300000|2021-04-14 14:25:00|521|519.8|521|519.8|521.3|520|520.8|519.5|2170
1618410600000|2021-04-14 14:30:00|521.5|520.3|525.3|524|526.3|525|521.5|520.3|2017
1618410900000|2021-04-14 14:35:00|525.5|524.3|527.5|526.3|527.8|526.5|525.5|524.3|1282
1618411200000|2021-04-14 14:40:00|527.8|526.5|529.3|528|530.5|529.3|527.5|526.3|1588
1618411500000|2021-04-14 14:45:00|529.5|528.3|529.8|528.5|530|528.8|528.8|527.5|685
1618411800000|2021-04-14 14:50:00|530|528.3|529.5|528.3|530.5|529.3|529|527.8|565
1618412100000|2021-04-14 14:55:00|529.8|528.5|529.5|528.3|529.8|528.5|529.3|528|2653
1618412400000|2021-04-14 15:00:00|529.3|528|530|528.8|530.5|529.3|529.3|528|945
1618412700000|2021-04-14 15:05:00|530.3|529|528.3|526.8|530.3|529|527.8|526.3|1483
1618413000000|2021-04-14 15:10:00|528.5|527|527.8|526.5|528.5|527.3|527.5|526.3|910
1618413300000|2021-04-14 15:15:00|527.5|526.3|527.8|526.5|528|526.8|527.3|526|747
1618413600000|2021-04-14 15:20:00|528|526.3|528.5|527.3|528.8|527.5|527.8|526.3|664
1618413900000|2021-04-14 15:25:00|528.8|527.5|529|527.8|529|527.8|528.5|527.3|4143
1618414200000|2021-04-14 15:30:00|529.3|528|529.5|528.3|530|528.8|529.3|528|1930
1618414500000|2021-04-14 15:35:00|529.3|528|529|527.8|529.8|528.5|529|527.8|257
1618414800000|2021-04-14 15:40:00|529.3|528|529.3|528|529.5|528|528.8|527.5|457
1618415100000|2021-04-14 15:45:00|529|527.8|529.5|528.3|529.8|528.5|529|527.8|855
1618415400000|2021-04-14 15:50:00|529.8|528.5|529.5|528.3|530|528.8|529.5|528.3|801
1618415700000|2021-04-14 15:55:00|529.8|528.5|530.3|529|531|529.8|529.8|528.5|823
1618416000000|2021-04-14 16:00:00|530.5|529.3|531|529.8|531.3|530|530|528.8|309
1618416300000|2021-04-14 16:05:00|530.8|529.5|531|529.8|531.3|530|530.8|529.5|330
1618416600000|2021-04-14 16:10:00|530.8|529.5|531.5|530.3|531.8|530.5|530.8|529.5|393
1618416900000|2021-04-14 16:15:00|531.3|530|532.3|531|532.3|531|531.3|530|410
1618417200000|2021-04-14 16:20:00|532|530.8|533.3|532|533.5|532.3|532|530.8|440
1618417500000|2021-04-14 16:25:00|533.5|531.8|532.8|531.5|533.5|531.8|532.3|531|275
1618417800000|2021-04-14 16:30:00|533|531.8|533|531.8|533|531.8|532.8|531.5|216
1618418100000|2021-04-14 16:35:00|533.3|532|532.8|531.5|533.3|532|532.5|531.3|376
1618418400000|2021-04-14 16:40:00|533|531.8|532.3|531|533.3|532|531.8|530.5|466
1618418700000|2021-04-14 16:45:00|532|530.8|531.8|530.5|532.3|531|531.5|530.3|376
1618419000000|2021-04-14 16:50:00|532|530.8|532|530.8|532.3|531|531.8|530.5|727
1618419300000|2021-04-14 16:55:00|532.3|531|532.3|531|532.3|531|532|530.8|136
1618419600000|2021-04-14 17:00:00|532|530.8|531.3|530|532.3|531|531|529.8|401
1618419900000|2021-04-14 17:05:00|531.5|530.3|531.8|530.5|532|530.8|531.5|530|137
1618420200000|2021-04-14 17:10:00|531.5|530.3|532.3|531|532.3|531|531.5|530.3|78
1618420500000|2021-04-14 17:15:00|532.5|531.3|532.8|531.5|533|531.8|532.3|531|120
1618420800000|2021-04-14 17:20:00|532.5|531.3|532.8|531.5|533|531.8|532.5|531.3|250
1618421100000|2021-04-14 17:25:00|533|531.3|532.3|531|533|531.3|532|530.8|97
1618421400000|2021-04-14 17:30:00|532.5|531.3|533.3|532|533.5|532.3|532.5|531.3|165
1618421700000|2021-04-14 17:35:00|533|531.8|533.3|532|533.5|532|533|531.8|85
1618422000000|2021-04-14 17:40:00|533|531.8|531.5|530.3|533|531.8|531.3|530|219
1618422300000|2021-04-14 17:45:00|531.8|530.5|532|530.8|532.5|531.3|531.8|530.5|75
1618422600000|2021-04-14 17:50:00|532.3|531|532.3|531|532.5|531.3|532|530.8|100
1618422900000|2021-04-14 17:55:00|532.5|531.3|532|530.8|532.5|531.3|531.8|530.5|147
1618423200000|2021-04-14 18:00:00|532.3|531|531.5|530.3|532.3|531|531.3|530|531
1618423500000|2021-04-14 18:05:00|531.8|530.5|532|530.8|532|530.8|531|529.8|144
1618423800000|2021-04-14 18:10:00|531.8|530.5|531.8|530.5|532|530.5|531.3|530|165
1618424100000|2021-04-14 18:15:00|532|530.8|531.8|530.5|532.3|531|531.3|530|86
1618424400000|2021-04-14 18:20:00|532|530.3|531.3|530|532|530.8|531.3|530|70
1618424700000|2021-04-14 18:25:00|531.5|530.3|531.8|530.5|532|530.8|530.8|529.5|579
1618425000000|2021-04-14 18:30:00|531.5|530.3|530.5|529.3|531.5|530.3|530.3|529|432
1618425300000|2021-04-14 18:35:00|530.8|529.5|530.8|529.5|531|529.8|530.5|529|177
1618425600000|2021-04-14 18:40:00|531|529.8|531.3|530|531.3|530|531|529.5|64
1618425900000|2021-04-14 18:45:00|531|529.8|530.5|529.3|531|529.8|530.5|529.3|60
1618426200000|2021-04-14 18:50:00|530.8|529.5|530.8|529.5|530.8|529.5|530.5|529.3|70
1618426500000|2021-04-14 18:55:00|530.5|529.3|530|528.8|530.5|529.3|529.8|528.5|82
1618426800000|2021-04-14 19:00:00|529.8|528.5|529.8|528.5|529.8|528.5|529.5|528.3|42
1618427100000|2021-04-14 19:05:00|529.5|528.3|529.5|528.3|529.8|528.5|529.3|528|118
1618427400000|2021-04-14 19:10:00|529.3|528|529.5|528.3|529.8|528.5|529.3|528|44
1618427700000|2021-04-14 19:15:00|529.8|528.5|529.8|528.5|529.8|528.5|529.8|528.5|9
1618428000000|2021-04-14 19:20:00|529.5|528.3|530|528.8|530|528.8|529.5|528.3|19
1618428300000|2021-04-14 19:25:00||528.5||528.8||528.8||528.5|1
1618428600000|2021-04-14 19:30:00|529.8|528.5|529.5|528.3|530|528.8|529.5|528.3|119
1618428900000|2021-04-14 19:35:00|529.3|528|529.3|528|529.5|528.3|529|527.8|49
1618429200000|2021-04-14 19:40:00|529|527.8|529.5|528.3|529.5|528.3|529|527.8|45
1618429500000|2021-04-14 19:45:00|529.3|528|529.5|528.3|529.8|528.5|529.3|528|33
1618429800000|2021-04-14 19:50:00|529.8|528.5|529.8|528.5|529.8|528.5|529.5|528.3|39
1618430100000|2021-04-14 19:55:00|529.5|528.3|529.5|528.3|529.8|528.5|529.3|528|54
1618430400000|2021-04-14 20:00:00|529.8|528.5|529.5|528.3|529.8|528.5|529.5|528.3|7
1618430700000|2021-04-14 20:05:00|529.8|528.5|529.5|528.3|529.8|528.5|529.5|528.3|11
1618431000000|2021-04-14 20:10:00|529.8|528.5|529.8|528.3|529.8|528.5|529.5|528.3|23
1618431300000|2021-04-14 20:15:00||528.5||528.5||528.5||528.3|8
1618431600000|2021-04-14 20:20:00|529.5|528.3|529.5|528.3|529.5|528.3|529.5|528|2
1618431900000|2021-04-14 20:25:00||528||528.3||528.3||528|0
1618432200000|2021-04-14 20:30:00|529.3|528|529.5|528.3|529.5|528.3|529.3|528|16
1618432500000|2021-04-14 20:35:00|529.3|528|529.3|528|529.5|528.3|529.3|528|10
1618432800000|2021-04-14 20:40:00|529.5|528.3|529.5|528|529.5|528.3|529.3|528|8
1618433100000|2021-04-14 20:45:00|529.3|528.3|529|527.8|529.3|528.3|529|527.8|277
1618433400000|2021-04-14 20:50:00|529.3|527.5|529|527.8|529.3|527.8|528.8|527.5|456
1618433700000|2021-04-14 20:55:00|528.8|527.5|528.8|527.3|529|527.8|528.5|527.3|74
1618434000000|2021-04-14 21:00:00|529|527.5|529.5|528.3|529.5|528.3|529|527.3|2
1618434600000|2021-04-14 21:10:00||527.3||527.3||527.3||527.3|2
1618435200000|2021-04-14 21:20:00|||||||||10
1618435500000|2021-04-14 21:25:00||527.5||527.3||527.5||527.3|0
1618437000000|2021-04-14 21:50:00|||||||||2
1618437300000|2021-04-14 21:55:00||527.5||527.5||527.5||527.5|0
1618448400000|2021-04-15 01:00:00|529|527.3|528.8|527.5|529|527.5|528.5|527.3|90
1618448700000|2021-04-15 01:05:00|528.5|527.3|528.3|527|528.5|527.5|528.3|527|17
1618449000000|2021-04-15 01:10:00|528.5|527.3|528.5|527.3|528.5|527.3|528.3|527|16
1618449300000|2021-04-15 01:15:00|528.8|527.5|529.3|528|529.5|528|528.8|527.5|27
1618449600000|2021-04-15 01:20:00|529.5|528.3|529.8|528.5|530|528.8|529.3|528|3
1618449900000|2021-04-15 01:25:00|530|528.8|530.3|528.8|530.3|529|529.8|528.3|6
1618450200000|2021-04-15 01:30:00|530|529|530.3|529|530.8|529.5|530|528.8|17
1618450500000|2021-04-15 01:35:00|530.5|529.3|530.3|529|530.8|529.5|530.3|529|18
1618450800000|2021-04-15 01:40:00|530.5|528.8|530|528.8|530.5|529|529.8|528.5|19
1618451100000|2021-04-15 01:45:00|530.3|529|530|528.8|530.3|529|529.5|528.3|17
1618451400000|2021-04-15 01:50:00|529.8|528.5|529.8|528.5|530|528.8|529.8|528.5|1
1618451700000|2021-04-15 01:55:00|530|528.8|530|528.8|530.3|529|530|528.5|7
1618452000000|2021-04-15 02:00:00|529.8|528.5|530.8|529.5|530.8|529.5|529.8|528.5|36
1618452300000|2021-04-15 02:05:00|530.5|529.3|530.5|529.3|530.8|529.5|530.3|529|8
1618452600000|2021-04-15 02:10:00|530.3|529|531|529.8|531|529.8|530.3|529|37
1618452900000|2021-04-15 02:15:00|530.8|529.5|531|529.8|531.3|529.8|530.8|529.5|6
1618453200000|2021-04-15 02:20:00|530.8|529.5|530.8|529.5|531|529.8|530.5|529.3|14
1618453500000|2021-04-15 02:25:00|530.5|529.3|530.8|529.3|530.8|529.5|530.5|529.3|7
1618453800000|2021-04-15 02:30:00|531|529.5|531.3|530|531.3|530|530.8|529.5|8
1618454100000|2021-04-15 02:35:00|531.5|530.3|531.3|530|531.5|530.3|531.3|529.8|21
1618454400000|2021-04-15 02:40:00|531|529.8|531|529.8|531.5|530|531|529.8|64
1618454700000|2021-04-15 02:45:00|531.3|530|531.3|530|531.5|530.3|531|529.8|16
1618455000000|2021-04-15 02:50:00|531.5|530.3|531.5|530.3|531.5|530.3|531.5|530|40
1618455300000|2021-04-15 02:55:00|531.8|530.5|531.5|530.3|531.8|530.5|531.3|530|38
1618455600000|2021-04-15 03:00:00|531.3|530|531.8|530.5|531.8|530.5|531.3|530|9
1618455900000|2021-04-15 03:05:00|532|530.8|532.5|531.3|532.8|531.5|531.8|530.8|44
1618456200000|2021-04-15 03:10:00|532.8|531.5|532.8|531.5|533|531.8|532.5|531|68
1618456500000|2021-04-15 03:15:00|532.5|531.3|532.5|531.3|532.5|531.3|532|530.8|32
1618456800000|2021-04-15 03:20:00|532.3|531|532.8|531.5|532.8|531.5|532.3|531|32
1618457100000|2021-04-15 03:25:00|533|531.3|532.5|531.3|533|531.5|532.5|531.3|12
1618457400000|2021-04-15 03:30:00|532.3|531|532.3|530.8|532.5|531.3|532|530.8|14
1618457700000|2021-04-15 03:35:00|532|531|532.3|531|532.3|531|532|530.8|0
1618458000000|2021-04-15 03:40:00|532|530.8|532|530.8|532.3|531|532|530.8|15
1618458300000|2021-04-15 03:45:00|531.8|530.5|532|530.8|532|530.8|531.8|530.5|6
1618458600000|2021-04-15 03:50:00|532.3|531|532|530.8|532.3|531|532|530.8|53
1618458900000|2021-04-15 03:55:00|532.3|530.5|531.8|530.5|532.3|530.8|531.8|530.5|13
1618459200000|2021-04-15 04:00:00|531.5|530.3|531.8|530.3|531.8|530.3|531.5|530.3|5
1618459500000|2021-04-15 04:05:00|531.5|530.5|531.8|530.3|531.8|530.5|531.5|530.3|3
1618459800000|2021-04-15 04:10:00|531.5||531.5||531.8||531.5||4
1618460100000|2021-04-15 04:15:00|531.8|530.5|531.8|530.5|531.8|530.5|531.8|530.5|1
1618460400000|2021-04-15 04:20:00|532|530.8|532|530.8|532|530.8|531.8|530.8|3
1618460700000|2021-04-15 04:25:00|532.3|530.5|531.8|530.5|532.3|530.8|531.8|530.5|7
1618461000000|2021-04-15 04:30:00|532|530.3|531.5|530.3|532|530.3|531.5|530.3|22
1618461300000|2021-04-15 04:35:00||530||530.3||530.3||530|0
1618461600000|2021-04-15 04:40:00||530||530.3||530.3||530|2
1618461900000|2021-04-15 04:45:00|531.3|530|531.3|530|531.3|530.3|530.8|529.5|5
1618462200000|2021-04-15 04:50:00|531|529.8|531|529.8|531|530|531|529.8|6
1618462500000|2021-04-15 04:55:00|531.3|530|531.3|530|531.3|530|531|529.8|0
1618462800000|2021-04-15 05:00:00|531|529.8|531|529.5|531.3|530|530.8|529.5|18
1618463100000|2021-04-15 05:05:00|530.8|529.8|531.3|530|531.5|530.3|530.8|529.5|35
1618463400000|2021-04-15 05:10:00|531.5|530.3|531.3|530|531.5|530.3|531.3|530|0
1618463700000|2021-04-15 05:15:00|531.5|530.3|531.3|530|531.8|530.3|531.3|530|10
1618464000000|2021-04-15 05:20:00|531|529.8|531|529.8|531.3|530|531|529.8|33
1618464300000|2021-04-15 05:25:00|531.3|530|531|529.8|531.3|530|531|529.8|3
1618464600000|2021-04-15 05:30:00|530.8|529.5|531.8|530.5|531.8|530.5|530.8|529.5|28
1618464900000|2021-04-15 05:35:00|532|530.8|531.8|530.5|532|530.8|531.8|530.3|18
1618465200000|2021-04-15 05:40:00|531.5|530.3|531.5|530.3|531.8|530.5|531.5|530|2
1618465500000|2021-04-15 05:45:00|531.3|530|531.8|530.5|531.8|530.5|531.3|530|13
1618465800000|2021-04-15 05:50:00|531.5|530.3|531.8|530.5|532|530.5|531.5|530|24
1618466100000|2021-04-15 05:55:00|531.5|530.3|531.8|530.5|531.8|530.5|531.5|530.3|9
1618466400000|2021-04-15 06:00:00|532|530.8|532|530.8|532.3|531|531.8|530.5|31
1618466700000|2021-04-15 06:05:00|532.3|531|532.3|531|532.5|531|532|530.8|36
1618467000000|2021-04-15 06:10:00|532|530.8|531.8|530.5|532.3|531|531.8|530.5|39
1618467300000|2021-04-15 06:15:00|531.5|530.3|532.3|531|532.3|531|531.5|530.3|31
1618467600000|2021-04-15 06:20:00|532.5|530.8|532|530.8|532.5|531|532|530.8|63
1618467900000|2021-04-15 06:25:00|531.8|530.5|531.5|530.3|532|530.8|531.5|530.3|77
1618468200000|2021-04-15 06:30:00|531.3|530|531.5|530.3|531.8|530.5|531.3|530|78
1618468500000|2021-04-15 06:35:00|531.8|530.5|531.8|530.5|532|530.5|531.5|530.3|26
1618468800000|2021-04-15 06:40:00|532|530.8|532.5|531.3|532.5|531.3|531.8|530.5|193
1618469100000|2021-04-15 06:45:00|532.8|531.5|533.8|532.5|534|532.8|532.5|531.3|271
1618469400000|2021-04-15 06:50:00|533.5|532.3|533.3|531.8|534|532.8|533|531.8|65
1618469700000|2021-04-15 06:55:00|533|531.5|532.5|531|533.3|531.8|532.3|531|268
1618470000000|2021-04-15 07:00:00|532.3|531.3|532|530.8|533|531.8|531.5|530.3|377
1618470300000|2021-04-15 07:05:00|531.8|530.5|531.3|530|532|530.8|530.8|529.5|211
1618470600000|2021-04-15 07:10:00|531.5|530.3|531.3|529.8|532|530.8|531|529.8|183
1618470900000|2021-04-15 07:15:00|531|530|531.3|530|531.5|530.3|531|529.8|88
1618471200000|2021-04-15 07:20:00|531|529.8|531.8|530.5|531.8|530.5|531|529.8|205
1618471500000|2021-04-15 07:25:00|532|530.8|531.5|530.3|532|530.8|531.3|530|104
1618471800000|2021-04-15 07:30:00|531.8|530.5|531.5|530.3|531.8|530.5|530.8|529.5|138
1618472100000|2021-04-15 07:35:00|531.8|530.5|530.5|529.3|531.8|530.5|530.5|529.3|167
1618472400000|2021-04-15 07:40:00|530.8|529.5|530.5|529|530.8|529.5|530|528.8|510
1618472700000|2021-04-15 07:45:00|530.8|529.3|530.3|529|531|529.8|529.8|528.5|232
1618473000000|2021-04-15 07:50:00|530.5|529.3|530|528.8|530.5|529.3|529.8|528.5|290
1618473300000|2021-04-15 07:55:00|530.3|528.5|530|528.8|530.3|529|529.8|528.5|504
1618473600000|2021-04-15 08:00:00|530.3|529|530|528.8|530.3|529|529.3|528|298
1618473900000|2021-04-15 08:05:00|530.3|528.5|530.3|529|530.3|529|529.5|528.3|174
1618474200000|2021-04-15 08:10:00|530|528.8|529.3|528|530.8|529.5|529.3|527.8|337
1618474500000|2021-04-15 08:15:00|529|527.8|529.5|528.3|529.8|528.5|529|527.8|507
1618474800000|2021-04-15 08:20:00|529.3|528|529|527.8|529.5|528.3|529|527.8|428
1618475100000|2021-04-15 08:25:00|528.8|527.5|528.3|527|529|527.8|527.5|526.3|959
1618475400000|2021-04-15 08:30:00|528.5|527.3|529.3|528|529.3|528|528|526.8|790
1618475700000|2021-04-15 08:35:00|529|527.8|530.3|529|530.3|529|529|527.8|508
1618476000000|2021-04-15 08:40:00|530|528.8|530.3|529|530.3|529|529.8|528.5|318
1618476300000|2021-04-15 08:45:00|530|528.8|529.8|528.5|530.3|529|529.5|528.3|356
1618476600000|2021-04-15 08:50:00|529.5|528.3|530|528.8|530|528.8|529.5|528.3|235
1618476900000|2021-04-15 08:55:00|530.3|529|530.3|529|530.3|529|530|528.8|402
1618477200000|2021-04-15 09:00:00|530|528.8|530.3|529|530.3|529|529.5|528.3|915
1618477500000|2021-04-15 09:05:00|530|528.8|529.5|528.3|530.3|529|529.3|528|411
1618477800000|2021-04-15 09:10:00|529.8|528.5|529.5|528.3|529.8|528.5|529|527.8|621
1618478100000|2021-04-15 09:15:00|529.3|528|529|527.8|529.8|528.5|528.8|527.5|354
1618478400000|2021-04-15 09:20:00|528.8|527.5|528.8|527.5|529.3|528|528.8|527.5|83
1618478700000|2021-04-15 09:25:00|529|527.8|529.3|528|529.3|528|528.8|527.5|173
1618479000000|2021-04-15 09:30:00|529|527.8|529.3|528|529.3|528|529|527.8|37
1618479300000|2021-04-15 09:35:00|529.5|528.3|529.5|528.3|529.8|528.5|529.5|528.3|63
1618479600000|2021-04-15 09:40:00|529.8|528.5|529.8|528.5|530.3|529|529.5|528.3|230
1618479900000|2021-04-15 09:45:00|529.5|528.3|529|527.8|529.8|528.5|529|527.8|556
1618480200000|2021-04-15 09:50:00|529.3|527.5|528.8|527.5|529.3|527.8|528.8|527.5|205
1618480500000|2021-04-15 09:55:00|529|527.8|529.3|528|529.8|528.3|529|527.8|803
1618480800000|2021-04-15 10:00:00|529|527.8|529.3|528|529.3|528|529|527.8|169
1618481100000|2021-04-15 10:05:00|529|527.8|528.3|527|529|527.8|528.3|527|133
1618481400000|2021-04-15 10:10:00|528.5|527.3|527.8|526.5|528.5|527.3|527.8|526.5|469
1618481700000|2021-04-15 10:15:00|528|526.8|528|526.8|528|526.8|527.8|526.5|74
1618482000000|2021-04-15 10:20:00|528.3|526.5|527.5|526.3|528.3|526.8|527.5|526.3|372
1618482300000|2021-04-15 10:25:00|527.8|526.5|528.3|527|528.3|527|527.8|526.5|75
1618482600000|2021-04-15 10:30:00|528|526.8|528.8|527.5|528.8|527.5|528|526.8|122
1618482900000|2021-04-15 10:35:00|528.5|527.3|528.5|527.3|528.8|527.5|528.5|527.3|90
1618483200000|2021-04-15 10:40:00|528.3|527|529|527.8|529.3|528|528.3|527|213
1618483500000|2021-04-15 10:45:00|528.8|527.5|529|527.8|529|527.8|528.8|527.5|194
1618483800000|2021-04-15 10:50:00|528.8|527.5|529.8|528.5|530|528.8|528.8|527.5|125
1618484100000|2021-04-15 10:55:00|530|528.3|530|528.8|530.3|529|530|528.3|285
1618484400000|2021-04-15 11:00:00|529.8|528.5|530.3|529|530.5|529.3|529.8|528.5|123
1618484700000|2021-04-15 11:05:00|530|528.8|530.3|529|530.5|529|530|528.8|185
1618485000000|2021-04-15 11:10:00|530.5|529.3|530.3|529|530.5|529.3|530.3|529|378
1618485300000|2021-04-15 11:15:00|530.5|529.3|530.3|529|530.5|529.3|530|528.8|228
1618485600000|2021-04-15 11:20:00|530.5|529.3|530|528.8|530.5|529.3|529.8|528.5|112
1618485900000|2021-04-15 11:25:00|530.3|529|530.5|529.3|530.5|529.3|530.3|528.8|162
1618486200000|2021-04-15 11:30:00|530.3|529|530.3|529|530.5|529.3|530.3|529|149
1618486500000|2021-04-15 11:35:00|530.5|529.3|531|529.8|531.3|530|530|528.8|483
1618486800000|2021-04-15 11:40:00|530.8|529.5|530.8|529.3|531|529.8|530.3|529|82
1618487100000|2021-04-15 11:45:00|530.5|529|530.8|529.5|530.8|529.5|530.3|529|46
1618487400000|2021-04-15 11:50:00|530.5|529.3|530.8|529.5|530.8|529.5|530.5|529.3|105
1618487700000|2021-04-15 11:55:00|531|529.8|530.5|529.3|531|529.8|530.5|529.3|64
1618488000000|2021-04-15 12:00:00|530.8|529.5|530.8|529.5|531|529.8|530.5|529.3|85
1618488300000|2021-04-15 12:05:00|531|529.8|530.5|529.3|531.3|530|530.5|529.3|229
1618488600000|2021-04-15 12:10:00|530.3|529|529.5|528.3|530.3|529.3|529.3|528|230
1618488900000|2021-04-15 12:15:00|529.3|528|530|528.8|530.3|529|529.3|528|107
1618489200000|2021-04-15 12:20:00|529.8|528.5|530.3|528.8|530.3|529|529.8|528.5|126
1618489500000|2021-04-15 12:25:00|530|528.5|530.3|529|530.3|529|529.8|528.3|79
1618489800000|2021-04-15 12:30:00|530.5|529.3|529.8|528.5|530.5|529.3|529.5|528.3|330
1618490100000|2021-04-15 12:35:00|529.5|528.3|529.3|528|529.8|528.5|529|527.8|179
1618490400000|2021-04-15 12:40:00|529.5|528.3|529.8|528.5|529.8|528.5|529.3|528|613
1618490700000|2021-04-15 12:45:00|530|528.8|530.5|529.3|530.5|529.3|529.8|528.5|94
1618491000000|2021-04-15 12:50:00|530.3|529|530.5|529.3|530.5|529.3|530.3|529|160
1618491300000|2021-04-15 12:55:00|530.8|529.5|531|529.8|531.3|530|530.5|529.3|152
1618491600000|2021-04-15 13:00:00|531.3|530|530|528.8|531.5|530.3|529.8|528.5|325
1618491900000|2021-04-15 13:05:00|529.8|528.5|530|528.8|530.3|529|528.8|527.5|238
1618492200000|2021-04-15 13:10:00|529.8|528.5|530.5|529.3|530.8|529.5|529.5|528.3|300
1618492500000|2021-04-15 13:15:00|530.3|529|530.3|529|530.8|529.5|530|528.8|238
1618492800000|2021-04-15 13:20:00|530|528.8|530.5|529.3|530.8|529.5|530|528.8|85
1618493100000|2021-04-15 13:25:00|530.3|529|530.5|529.3|530.8|529.5|530.3|529|306
1618493400000|2021-04-15 13:30:00|530.3|529|529|527.8|530.3|529|528.5|527.3|410
1618493700000|2021-04-15 13:35:00|528.8|527.5|529.3|528|529.8|528.5|528.5|527.3|288
1618494000000|2021-04-15 13:40:00|529|527.8|528.8|527.5|529.3|528|528.3|527|226
1618494300000|2021-04-15 13:45:00|528.5|527.3|529.3|528|529.5|528.3|528.5|527.3|235
1618494600000|2021-04-15 13:50:00|529.5|528.3|529|527.8|529.5|528.3|528.8|527.5|211
1618494900000|2021-04-15 13:55:00|529.3|528|529.5|528.3|530.3|529|529.3|528|509
1618495200000|2021-04-15 14:00:00|529.8|528.5|530.5|529.3|530.8|529.5|529.3|528|283
1618495500000|2021-04-15 14:05:00|530.8|529.5|530.8|529.5|530.8|529.5|529.8|528.5|308
1618495800000|2021-04-15 14:10:00|531|529.8|531.5|530.3|531.5|530.3|530.8|529.5|316
1618496100000|2021-04-15 14:15:00|531.3|530|532.8|531.5|532.8|531.5|531.3|530|934
1618496400000|2021-04-15 14:20:00|532.5|531.3|532.3|531|532.8|531.5|532|530.8|209
1618496700000|2021-04-15 14:25:00|532.5|531.3|532.5|531.3|532.5|531.3|531.8|530.5|190
1618497000000|2021-04-15 14:30:00|532.8|531.5|531.8|530.5|532.8|531.5|531.8|530.5|273
1618497300000|2021-04-15 14:35:00|532|530.8|532|530.8|532.5|531.3|531.8|530.5|291
1618497600000|2021-04-15 14:40:00|532.3|531|532.8|531.5|533|531.8|532|530.8|327
1618497900000|2021-04-15 14:45:00|533|531.3|531.8|530.5|533|531.3|531.8|530.5|245
1618498200000|2021-04-15 14:50:00|532|530.8|531.3|530|532|530.8|531.3|530|517
1618498500000|2021-04-15 14:55:00|531.5|530.3|531.5|530.3|532|530.8|531.3|530|394
1618498800000|2021-04-15 15:00:00|531.8|530.5|531.3|530|532.3|531|531|529.8|309
1618499100000|2021-04-15 15:05:00|531|529.8|531|529.8|531.8|530.5|531|529.8|357
1618499400000|2021-04-15 15:10:00|530.8|529.5|531.3|530|531.5|530.3|530.8|529.5|357
1618499700000|2021-04-15 15:15:00|531|529.8|530.8|529.5|531.3|530|530.8|529.5|372
1618500000000|2021-04-15 15:20:00|531|529.8|531|529.8|531.5|530.3|530.8|529.5|584
1618500300000|2021-04-15 15:25:00|530.8|529.5|530.5|529.3|531.5|530.3|530.5|529.3|2853
1618500600000|2021-04-15 15:30:00|530.3|529|530.5|529.3|530.5|529.3|529.8|528.5|610
1618500900000|2021-04-15 15:35:00|530.8|529.5|530.8|529.5|531|529.8|530.3|529|310
1618501200000|2021-04-15 15:40:00|530.5|529.3|530.8|529.5|530.8|529.5|530|528.8|190
1618501500000|2021-04-15 15:45:00|531|529.8|530.8|529.3|531|529.8|530.5|529.3|208
1618501800000|2021-04-15 15:50:00|530.5|529.5|531.3|530|531.3|530|530.5|529.3|218
1618502100000|2021-04-15 15:55:00|531|529.8|531.3|530|531.5|530.3|530.8|529.5|810
1618502400000|2021-04-15 16:00:00|531.5|529.8|531.3|530|531.5|530|530.8|529.5|375
1618502700000|2021-04-15 16:05:00|531.5|530.3|531.5|530.3|531.5|530.3|531.3|530|398
1618503000000|2021-04-15 16:10:00|531.3|530|531.5|530.3|531.8|530.5|531.3|530|288
1618503300000|2021-04-15 16:15:00|531.8|530.5|532.5|531.3|532.5|531.3|531.5|530.5|368
1618503600000|2021-04-15 16:20:00|532.3|531|532.3|531|532.5|531.3|532.3|531|424
1618503900000|2021-04-15 16:25:00|532.5|531.3|532.5|531.3|532.5|531.3|532.3|531|502
1618504200000|2021-04-15 16:30:00|532.8|531|532.3|531|532.8|531.5|532.3|531|136
1618504500000|2021-04-15 16:35:00|532.5|531.3|532|530.8|532.8|531.5|531.8|530.5|358
1618504800000|2021-04-15 16:40:00|531.8|530.5|532|530.8|532.3|531|531.8|530.5|163
1618505100000|2021-04-15 16:45:00|532.3|531|532.5|531.3|532.5|531.3|532|530.8|220
1618505400000|2021-04-15 16:50:00|532.8|531.5|532.8|531.5|533|531.8|532.5|531.3|239
1618505700000|2021-04-15 16:55:00|532.5|531.3|532.5|531.3|532.8|531.5|532.3|531|102
1618506000000|2021-04-15 17:00:00|532.8|531.5|532.8|531.5|532.8|531.5|532.5|531.3|64
1618506300000|2021-04-15 17:05:00|532.5|531.3|532.5|531.3|532.8|531.5|532.3|531|316
1618506600000|2021-04-15 17:10:00|532.3|531|532.5|531.3|532.5|531.3|532.3|531|98
1618506900000|2021-04-15 17:15:00|532.8|531.5|532.8|531.5|532.8|531.5|532.5|531.3|305
1618507200000|2021-04-15 17:20:00|532.5|531.3|532.8|531.5|533|531.8|532.5|531.3|144
1618507500000|2021-04-15 17:25:00|533|531.8|532.8|531.5|533|531.8|532.8|531.3|154
1618507800000|2021-04-15 17:30:00|533|531.8|532.8|531.5|533|531.8|532.8|531.5|128
1618508100000|2021-04-15 17:35:00|533|531.8|532.8|531.5|533|531.8|532.8|531.5|80
1618508400000|2021-04-15 17:40:00|533|531.8|532.8|531.5|533|531.8|532.5|531.3|72
1618508700000|2021-04-15 17:45:00|533|531.8|533.3|532|533.3|532|533|531.8|77
1618509000000|2021-04-15 17:50:00|533.5|531.8|533.5|532.3|533.5|532.3|533|531.8|54
1618509300000|2021-04-15 17:55:00|533.8|532.5|533.8|532.5|534|532.8|533.5|532.3|362
1618509600000|2021-04-15 18:00:00|534|532.8|533.8|532.5|534|532.8|533.5|532.3|103
1618509900000|2021-04-15 18:05:00|534|532.8|532.8|531.5|534|532.8|532.8|531.5|230
1618510200000|2021-04-15 18:10:00|532.5|531.3|533.3|532|533.3|532|532.5|531.3|203
1618510500000|2021-04-15 18:15:00|533.5|532.3|533|531.8|533.5|532.3|532.8|531.5|118
1618510800000|2021-04-15 18:20:00|533.3|532|533.3|532|533.3|532|532.8|531.5|136
1618511100000|2021-04-15 18:25:00|533.5|532.3|533.8|532.5|534.3|533|533|531.8|438
1618511400000|2021-04-15 18:30:00|533.5|532.3|533|531.8|533.5|532.3|533|531.8|366
1618511700000|2021-04-15 18:35:00|533.3|531.5|533|531.8|533.3|532|532.8|531.5|40
1618512000000|2021-04-15 18:40:00|533.3|531.5|533|531.5|533.3|532|532.8|531.5|218
1618512300000|2021-04-15 18:45:00|532.8|531.8|532.8|531.5|533|531.8|532.8|531.5|147
1618512600000|2021-04-15 18:50:00|533|531.8|533|531.8|533|531.8|533|531.5|28
1618512900000|2021-04-15 18:55:00|533.3|532|533|531.8|533.3|532|533|531.8|99
1618513200000|2021-04-15 19:00:00|533.3|532|533.3|532|533.3|532|533.3|532|12
1618513500000|2021-04-15 19:05:00|533|531.8|533.3|532|533.3|532|533|531.8|14
1618513800000|2021-04-15 19:10:00|533|531.8|533.3|532|533.3|532|533|531.8|38
1618514100000|2021-04-15 19:15:00|||||||||7
1618514400000|2021-04-15 19:20:00|533|531.8|533|531.8|533|531.8|533|531.8|7
1618514700000|2021-04-15 19:25:00|||||||||34
1618515000000|2021-04-15 19:30:00|533.3|532|533.5|532.3|533.5|532.3|533.3|532|23
1618515300000|2021-04-15 19:35:00|533.3|532|533.5|532.3|533.5|532.3|533.3|532|19
1618515600000|2021-04-15 19:40:00|533.3|532|533.5|532.3|533.5|532.3|533.3|532|21
1618515900000|2021-04-15 19:45:00|||||||||2
1618516200000|2021-04-15 19:50:00|533.3|532|533.3|532|533.5|532.3|533.3|532|23
1618516500000|2021-04-15 19:55:00|||||||||29
1618516800000|2021-04-15 20:00:00|533.5|532.3|533.5|532.3|533.5|532.3|533.5|532.3|31
1618517100000|2021-04-15 20:05:00|||||||||1
1618517400000|2021-04-15 20:10:00|533.3|532|533.3|532|533.3|532|533.3|532|19
1618517700000|2021-04-15 20:15:00|533.5|532.3|533.3|532|533.5|532.3|533.3|532|88
1618518000000|2021-04-15 20:20:00|533.5||533.3||533.5||533.3||28
1618518300000|2021-04-15 20:25:00|533.5|532.3|533.5|532.3|533.5|532.3|533.3|532|1
1618518600000|2021-04-15 20:30:00|533.8|532|533.5|532.3|533.8|532.3|533.5|532|2
1618518900000|2021-04-15 20:35:00|533.3|532|533.3|532|533.5|532.3|533.3|532|8
1618519200000|2021-04-15 20:40:00|||||||||17
1618519500000|2021-04-15 20:45:00|533.5|532.3|533.5|532.3|533.8|532.5|533.3|532|101
1618519800000|2021-04-15 20:50:00|533.8||533.5||533.8||533.5||20
1618520100000|2021-04-15 20:55:00|533.8|532.5|533.5|532.3|533.8|532.5|533.5|532|73
1618520400000|2021-04-15 21:00:00|533.8|532|533.8|531.8|533.8|532|533.8|531.8|0
1618522800000|2021-04-15 21:40:00|||||||||5
1618523400000|2021-04-15 21:50:00||531.5||531.5||531.5||531.5|10
1618523700000|2021-04-15 21:55:00|||||||||1
1618534800000|2021-04-16 01:00:00|533|531.8|533|531.8|533.3|532|532.8|531.5|18
1618535100000|2021-04-16 01:05:00|533.3|532|533.8|532.5|534|532.5|533|531.8|91
1618535400000|2021-04-16 01:10:00|534|532.8|533.8|532.5|534|532.8|533.8|532.5|3
1618535700000|2021-04-16 01:15:00|534|532.8|534|532.8|534.3|532.8|533.8|532.5|11
1618536000000|2021-04-16 01:20:00|534.3|532.5|534.3|533|534.3|533|534|532.5|56
1618536300000|2021-04-16 01:25:00|534|532.8|534.3|532.8|534.3|533|534|532.8|115
1618536600000|2021-04-16 01:30:00|534|533|534|532.8|534.3|533|534|532.8|33
1618536900000|2021-04-16 01:35:00|534.3|533|534.3|533|534.3|533|534|532.8|19
1618537200000|2021-04-16 01:40:00|534|532.8|534|532.8|534|532.8|533.8|532.5|37
1618537500000|2021-04-16 01:45:00|533.8|532.5|534|532.5|534|532.8|533.8|532.5|20
1618537800000|2021-04-16 01:50:00|533.8|532.8|533.8|532.5|534|532.8|533.8|532.5|47
1618538100000|2021-04-16 01:55:00|534|532.8|534|532.8|534|532.8|533.8|532.5|3
1618538400000|2021-04-16 02:00:00|533.8|532.5|534|532.8|534.3|532.8|533.8|532.5|11
1618538700000|2021-04-16 02:05:00|533.8|532.5|533.5|532.3|534|532.8|533.5|532|2
1618539000000|2021-04-16 02:10:00|533.8|532.5|534|532.8|534|532.8|533.8|532.5|3
1618539300000|2021-04-16 02:15:00|533.8|532.5|533.8|532.5|533.8|532.5|533.8|532.5|0
1618539600000|2021-04-16 02:20:00|534|532.8|533.8|532.5|534|532.8|533.8|532.5|0
1618539900000|2021-04-16 02:25:00|533.5|532.3|533.5|532.3|533.8|532.3|533.5|532.3|4
1618540200000|2021-04-16 02:30:00|533.8|532.5|533.8|532.5|533.8|532.5|533.8|532.3|7
1618540500000|2021-04-16 02:35:00||532.3||532.5||532.5||532.3|0
1618540800000|2021-04-16 02:40:00|533.5|532.3|533.5|532.3|533.5|532.3|533.5|532.3|2
1618541100000|2021-04-16 02:45:00|533.3|532|533.5|532.3|533.8|532.5|533.3|532|16
1618541400000|2021-04-16 02:50:00|533.8|532|533.8|532.5|533.8|532.5|533.5|532|4
1618541700000|2021-04-16 02:55:00||532.3||532.5||532.5||532.3|1
1618542000000|2021-04-16 03:00:00||532.3||532.5||532.5||532.3|0
1618542300000|2021-04-16 03:05:00|534|532.3|533.5|532.3|534|532.5|533.5|532.3|7
1618542600000|2021-04-16 03:10:00|533.8|532.5|533.8|532.5|533.8|532.5|533.5|532.3|20
1618542900000|2021-04-16 03:15:00|534|532.8|534.3|533|534.3|533|534|532.5|40
1618543200000|2021-04-16 03:20:00|534.5|533.3|534.5|533.3|534.8|533.5|534.5|533.3|40
1618543500000|2021-04-16 03:25:00|534.8|533.5|534.8|533.5|535|533.8|534.5|533.3|18
1618543800000|2021-04-16 03:30:00|534.5|533.3|534.5|533.3|534.5|533.5|534.5|533.3|2
1618544100000|2021-04-16 03:35:00|534.8|533.5|534.8|533.5|534.8|533.5|534.5|533.3|13
1618544400000|2021-04-16 03:40:00|534.5|533.3|534.5|533.3|534.5|533.3|534.5|533.3|3
1618544700000|2021-04-16 03:45:00|||||||||1
1618545000000|2021-04-16 03:50:00||533||533.3||533.3||533|15
1618545300000|2021-04-16 03:55:00|||||||||1
1618545600000|2021-04-16 04:00:00|534.3|533|534.3|533|534.5|533.3|534.3|533|7
1618545900000|2021-04-16 04:05:00|534.5|533.3|534.3|533|534.5|533.3|534.3|533|9
1618546200000|2021-04-16 04:10:00|534.5|533.3|534.5|533.3|534.5|533.3|534.5|533.3|6
1618546500000|2021-04-16 04:15:00|534.3|533|534.3|533|534.5|533.3|534.3|533|59
1618546800000|2021-04-16 04:20:00|||||||||4
1618547400000|2021-04-16 04:30:00|534.5|533.3|535|533.8|535|533.8|534.3|533.3|23
1618547700000|2021-04-16 04:35:00|534.8|533.5|534.8|533.5|535|533.5|534.8|533.3|3
1618548000000|2021-04-16 04:40:00|534.5|533.3|534.8|533.5|534.8|533.5|534.5|533.3|4
1618548300000|2021-04-16 04:45:00|534.5|533.3|534.5|533.3|534.8|533.3|534.5|533|7
1618548600000|2021-04-16 04:50:00|534.8|533.5|534.8|533.5|534.8|533.5|534.8|533.5|2
1618548900000|2021-04-16 04:55:00|535|533.8|535|533.8|535|533.8|534.8|533.5|4
1618549200000|2021-04-16 05:00:00|534.8|533.5|535|533.5|535|533.8|534.8|533.5|14
1618549500000|2021-04-16 05:05:00|534.8|533.8|534.8|533.5|535|533.8|534.8|533.5|0
1618549800000|2021-04-16 05:10:00||533.3||533.5||533.5||533.3|12
1618550100000|2021-04-16 05:15:00|535||534.8||535||534.8||11
1618550400000|2021-04-16 05:20:00|535|533.8|534.8|533.5|535|533.8|534.8|533.5|10
1618551000000|2021-04-16 05:30:00|535|533.8|535.5|534.3|535.5|534.3|534.8|533.5|99
1618551300000|2021-04-16 05:35:00|535.8|534.5|536.8|535.5|536.8|535.5|535.8|534.3|145
1618551600000|2021-04-16 05:40:00|536.5|535.3|537.3|535.8|537.3|536|536.5|535.3|94
1618551900000|2021-04-16 05:45:00|537|536|536.5|535.3|537.3|536|536.5|535|79
1618552200000|2021-04-16 05:50:00|536.3|535|536.3|535|536.3|535|536|534.8|24
1618552500000|2021-04-16 05:55:00|536|534.8|536.3|535|536.5|535.3|536|534.8|27
1618552800000|2021-04-16 06:00:00|536.5|535.3|536.3|534.8|536.5|535.3|536|534.8|26
1618553100000|2021-04-16 06:05:00|536|535|536.5|535.3|536.5|535.3|536|534.8|302
1618553400000|2021-04-16 06:10:00|536.8|535.5|536.8|535.5|537|535.8|536.5|535.3|33
1618553700000|2021-04-16 06:15:00|536.5|535.3|536.5|535.3|536.8|535.5|536.5|535.3|50
1618554000000|2021-04-16 06:20:00|536.8|535.5|537|535.8|537|535.8|536.5|535.3|151
1618554300000|2021-04-16 06:25:00|536.8|535.5|536.5|535.3|536.8|535.5|536|534.8|183
1618554600000|2021-04-16 06:30:00|536.8|535.5|536.5|535.3|536.8|535.5|536.5|535.3|143
1618554900000|2021-04-16 06:35:00|536.3|535|536.3|535|536.5|535.3|535.8|534.5|140
1618555200000|2021-04-16 06:40:00|536|534.8|536|534.8|536.5|535.3|536|534.8|100
1618555500000|2021-04-16 06:45:00|536.3|535|536|534.8|536.3|535|535.8|534.5|137
1618555800000|2021-04-16 06:50:00|535.8|534.5|535.8|534.5|536.3|535|535.5|534.3|84
1618556100000|2021-04-16 06:55:00|535.5|534.3|536|534.8|536|534.8|535.5|534.3|138
1618556400000|2021-04-16 07:00:00|536.3|535|536.5|535.3|536.5|535.3|535.8|534.5|298
1618556700000|2021-04-16 07:05:00|536.8|535.5|536.5|535.3|537|535.8|536.5|535.3|255
1618557000000|2021-04-16 07:10:00|536.3|535|536.5|535.3|536.5|535.3|536|534.8|168
1618557300000|2021-04-16 07:15:00|536.3|535|536.5|535.3|536.8|535.5|536|534.8|104
1618557600000|2021-04-16 07:20:00|536.8|535|536.3|535|536.8|535.5|536.3|535|75
1618557900000|2021-04-16 07:25:00|536|534.8|535.8|534.5|536|534.8|535.5|534.3|142
1618558200000|2021-04-16 07:30:00|535.5|534.3|536|534.8|536|534.8|535|533.8|270
1618558500000|2021-04-16 07:35:00|535.8|534.5|536.5|535.3|536.5|535.3|535.8|534.5|165
1618558800000|2021-04-16 07:40:00|536.8|535.5|536.5|535|537|535.8|536.3|535|182
1618559100000|2021-04-16 07:45:00|536.3|535.3|536.5|535.3|536.8|535.5|536.3|535|135
1618559400000|2021-04-16 07:50:00|536.3|535|536.8|535.5|536.8|535.5|536.3|535|170
1618559700000|2021-04-16 07:55:00|537|535.8|536|534.8|537|535.8|536|534.8|178
1618560000000|2021-04-16 08:00:00|536.3|535|535.5|534.3|536.3|535|535.3|534|200
1618560300000|2021-04-16 08:05:00|535.3|534|534.8|533.5|535.5|534.3|534.5|533.3|347
1618560600000|2021-04-16 08:10:00|534.5|533.3|535|533.8|535.3|534|534.5|533.3|188
1618560900000|2021-04-16 08:15:00|534.8|533.5|534.3|533|535|533.8|534.3|533|147
1618561200000|2021-04-16 08:20:00|534.5|533.3|534.3|533|534.5|533.3|534|532.8|237
1618561500000|2021-04-16 08:25:00|534|532.8|535|533.8|535.3|534|534|532.8|743
1618561800000|2021-04-16 08:30:00|534.8|533.5|535.3|534|535.5|534|534.5|533.3|830
1618562100000|2021-04-16 08:35:00|535.5|534.3|536.3|535|536.5|535.3|535.5|534.3|237
1618562400000|2021-04-16 08:40:00|536|534.8|536.3|535|536.8|535.5|536|534.8|307
1618562700000|2021-04-16 08:45:00|536.5|535.3|536.3|535|536.5|535.3|536|534.8|200
1618563000000|2021-04-16 08:50:00|536.5|535.3|536.3|535|536.5|535.3|536.3|535|309
1618563300000|2021-04-16 08:55:00|536.5|535.3|536.5|535.3|536.8|535.5|536.3|535|74
1618563600000|2021-04-16 09:00:00|536.3|535|535.8|534.5|536.5|535.3|535.8|534.5|155
1618563900000|2021-04-16 09:05:00|535.5|534.3|535|533.8|535.5|534.3|535|533.8|138
1618564200000|2021-04-16 09:10:00|535.3|534|536.3|535|536.3|535|535.3|534|262
1618564500000|2021-04-16 09:15:00|536.5|535.3|536|534.5|536.5|535.3|535.8|534.5|196
1618564800000|2021-04-16 09:20:00|536.3|534.8|536|534.8|536.3|535|536|534.8|80
1618565100000|2021-04-16 09:25:00|536.3|535|536.5|535.3|536.5|535.3|536|534.8|230
1618565400000|2021-04-16 09:30:00|536.8|535.5|536.3|535|536.8|535.5|536.3|535|159
1618565700000|2021-04-16 09:35:00|536.5|535.3|536.5|535.3|536.5|535.3|536.3|535|439
1618566000000|2021-04-16 09:40:00|536.3|535|536.8|535.5|536.8|535.5|536|534.8|83
1618566300000|2021-04-16 09:45:00|536.5|535.3|536.5|535.3|536.8|535.5|536.3|535|254
1618566600000|2021-04-16 09:50:00|536.3|535|536.5|535.3|536.5|535.3|536.3|535|97
1618566900000|2021-04-16 09:55:00|536.8|535|537|535.8|537|535.8|536.5|535|204
1618567200000|2021-04-16 10:00:00|536.8|535.5|536.8|535.5|537|535.8|536.5|535.3|198
1618567500000|2021-04-16 10:05:00|537|535.8|536.8|535.5|537|535.8|536.8|535.5|59
1618567800000|2021-04-16 10:10:00|536.5|535.3|536.8|535.5|537|535.8|536.5|535.3|157
1618568100000|2021-04-16 10:15:00|536.5|535.3|536.5|535.3|536.8|535.5|536.3|535|95
1618568400000|2021-04-16 10:20:00|536.8|535|536.5|535.3|536.8|535.5|536.5|535|67
1618568700000|2021-04-16 10:25:00|536.3|535|536.5|535.3|536.5|535.3|536.3|535|112
1618569000000|2021-04-16 10:30:00|536.3|535|535.8|534.3|536.3|535|535.5|534.3|254
1618569300000|2021-04-16 10:35:00|535.5|534|534.8|533.5|535.5|534|534.8|533.5|3307
1618569600000|2021-04-16 10:40:00|534.5|533.3|534.5|533.3|535|533.8|534.5|533.3|537
1618569900000|2021-04-16 10:45:00|534.3|533|534.5|533.3|534.5|533.3|534.3|533|125
1618570200000|2021-04-16 10:50:00|534.3|533|534.5|533.3|534.8|533.5|534.3|533|75
1618570500000|2021-04-16 10:55:00|534.8|533.5|534.8|533.5|535.3|534|534.5|533.3|167
1618570800000|2021-04-16 11:00:00|535|533.8|534.8|533.5|535.3|534|534.8|533.5|2614
1618571100000|2021-04-16 11:05:00|534.5|533.3|534.5|533.3|534.8|533.5|534.5|533.3|237
1618571400000|2021-04-16 11:10:00|534.8|533.5|534.5|533.3|534.8|533.5|534|532.8|205
1618571700000|2021-04-16 11:15:00|534.8|533.5|534.8|533.5|535|533.8|534.5|533.3|126
1618572000000|2021-04-16 11:20:00|535|533.8|534|532.8|535|533.8|534|532.8|1085
1618572300000|2021-04-16 11:25:00|534.3|533|534|532.8|534.3|533|534|532.8|60
1618572600000|2021-04-16 11:30:00|534.3|532.5|533.5|532.3|534.3|532.8|533.3|532|192
1618572900000|2021-04-16 11:35:00|533.8|532.5|534|532.8|534|532.8|533.5|532.3|139
1618573200000|2021-04-16 11:40:00|534.3|533|534.5|533.3|534.8|533.5|534|532.8|151
1618573500000|2021-04-16 11:45:00|534.8|533.5|534.5|533.3|535|533.8|534.3|533|130
1618573800000|2021-04-16 11:50:00|534.8|533.5|534.8|533.5|534.8|533.5|534.5|533.3|235
1618574100000|2021-04-16 11:55:00|534.5|533.3|535|533.8|535|533.8|534.5|533.3|146
1618574400000|2021-04-16 12:00:00|535.3|534|535.5|534.3|535.8|534.5|535.3|534|153
1618574700000|2021-04-16 12:05:00|535.8|534|535.5|534.3|535.8|534.5|535.3|534|274
1618575000000|2021-04-16 12:10:00|535.8|534.5|535.8|534.3|535.8|534.5|535.3|534|107
1618575300000|2021-04-16 12:15:00|535.5|534|536|534.8|536|534.8|535.3|534|3954
1618575600000|2021-04-16 12:20:00|535.8|534.5|536.5|535.3|536.8|535.3|535.8|534.5|222
1618575900000|2021-04-16 12:25:00|536.3|535|535.5|534.3|536.3|535|535.3|534|254
1618576200000|2021-04-16 12:30:00|535.8|534.5|535.3|534|536.3|534.8|535.3|534|3754
1618576500000|2021-04-16 12:35:00|535.5|534.3|535.8|534.5|535.8|534.5|535.5|534|125
1618576800000|2021-04-16 12:40:00|536|534.8|535.8|534.5|536|534.8|535.8|534.5|138
1618577100000|2021-04-16 12:45:00|536|534.8|536|534.8|536.5|535|535.8|534.5|255
1618577400000|2021-04-16 12:50:00|536.3|535|536.5|535.3|536.5|535.3|536.3|534.8|248
1618577700000|2021-04-16 12:55:00|536.8|535.5|536.5|535.3|537|535.5|536|534.8|189
1618578000000|2021-04-16 13:00:00|536.8|535.5|536|534.5|537|535.8|535.5|534.3|613
1618578300000|2021-04-16 13:05:00|536.3|534.8|535.5|534.3|536.8|535.5|535|533.8|546
1618578600000|2021-04-16 13:10:00|535.3|534|536|534.5|536.3|535|535.3|534|536
1618578900000|2021-04-16 13:15:00|535.8|534.8|535|533.8|535.8|534.8|534.8|533.5|427
1618579200000|2021-04-16 13:20:00|534.8|533.5|534.8|533.5|535.3|534|534.5|533.3|391
1618579500000|2021-04-16 13:25:00|535|533.8|535|533.5|535.3|534|534.5|533.3|265
1618579800000|2021-04-16 13:30:00|534.8|533.8|535|533.8|535.3|534|534|532.8|277
1618580100000|2021-04-16 13:35:00|534.8|533.5|534|532.8|535|533.8|533.8|532.5|325
1618580400000|2021-04-16 13:40:00|533.8|532.5|532.3|531|534|532.8|532.3|531|575
1618580700000|2021-04-16 13:45:00|532.5|531.3|533|531.8|533.5|532.3|532.3|530.8|410
1618581000000|2021-04-16 13:50:00|532.8|531.5|531.8|530.5|533.3|532|531.5|530|441
1618581300000|2021-04-16 13:55:00|531.5|530.3|531.8|530.5|533|531.5|531.5|530.3|346
1618581600000|2021-04-16 14:00:00|532|530.8|532.5|531.3|532.5|531.3|531.5|530|979
1618581900000|2021-04-16 14:05:00|532.3|531|533|531.5|533.3|532|532|530.8|312
1618582200000|2021-04-16 14:10:00|532.8|531.8|532|530.8|533.8|532.5|531.8|530.5|713
1618582500000|2021-04-16 14:15:00|531.8|530.5|531.8|530.5|532|530.8|531|529.8|2428
1618582800000|2021-04-16 14:20:00|532|530.8|530.8|529.5|532|530.8|530.8|529.5|330
1618583100000|2021-04-16 14:25:00|530.5|529.3|531.5|530.3|531.8|530.5|530.5|529.3|479
1618583400000|2021-04-16 14:30:00|531.3|530|531.5|530.3|531.8|530.5|531.3|530|274
1618583700000|2021-04-16 14:35:00|531.3|530|532|530.8|532|530.8|531|529.8|213
1618584000000|2021-04-16 14:40:00|532.3|531|531.8|530.5|532.5|531|531.5|530.3|507
1618584300000|2021-04-16 14:45:00|531.5|530.3|532|530.8|532.5|531.3|531.5|530.3|239
1618584600000|2021-04-16 14:50:00|531.8|530.5|531.8|530.5|532|530.8|531.5|530.3|318
1618584900000|2021-04-16 14:55:00|531.5|530.3|530.5|529.3|531.8|530.5|530.3|529|630
1618585200000|2021-04-16 15:00:00|530.3|529|530.8|529.5|531.3|530|530|528.8|721
1618585500000|2021-04-16 15:05:00|530.5|529.3|531|529.8|531.5|530.3|530.5|529.3|528
1618585800000|2021-04-16 15:10:00|531.3|530|531.3|530|531.3|530|530.5|529.3|204
1618586100000|2021-04-16 15:15:00|531.5|529.8|532|530.8|532|530.8|531.3|529.8|332
1618586400000|2021-04-16 15:20:00|531.8|530.5|532|530.8|532.5|531.3|531.8|530.5|640
1618586700000|2021-04-16 15:25:00|532.3|531|532|530.8|532.3|531|531.5|530.3|592
1618587000000|2021-04-16 15:30:00|531.8|530.5|533.3|532|533.3|532|531.8|530.5|534
1618587300000|2021-04-16 15:35:00|533.5|532.3|532.8|531.5|533.5|532.3|532.5|531.3|229
1618587600000|2021-04-16 15:40:00|533|531.8|532.8|531.5|533.3|532|532.5|531.3|92
1618587900000|2021-04-16 15:45:00|532.5|531.3|532.5|531|532.5|531.5|532.3|531|61
1618588200000|2021-04-16 15:50:00|532.3|531.3|533|531.5|533|531.8|532.3|531|208
1618588500000|2021-04-16 15:55:00|532.8|531.3|532.5|531.3|532.8|531.5|532.5|531.3|203
1618588800000|2021-04-16 16:00:00|532.8|531.5|532.5|531.3|533.3|532|532.3|531|272
1618589100000|2021-04-16 16:05:00|532.3|531|532.8|531.5|532.8|531.5|532.3|531|204
1618589400000|2021-04-16 16:10:00|532.5|531.3|532.5|531.3|532.8|531.5|532.5|531.3|66
1618589700000|2021-04-16 16:15:00|532.3|531|532.8|531.5|532.8|531.5|532.3|531|249
1618590000000|2021-04-16 16:20:00|533|531.8|532.8|531.5|533|531.8|532.8|531.5|66
1618590300000|2021-04-16 16:25:00|533|531.8|533|531.8|533.3|532|532.8|531.5|242
1618590600000|2021-04-16 16:30:00|532.8|531.5|532.8|531.5|533|531.8|532.8|531.5|121
1618590900000|2021-04-16 16:35:00|532.5|531.3|532.3|531|532.8|531.5|532.3|531|170
1618591200000|2021-04-16 16:40:00|532.5|531.3|532.8|531.5|532.8|531.5|532.5|531.3|232
1618591500000|2021-04-16 16:45:00|533|531.8|533.3|532|533.3|532|532.8|531.5|47
1618591800000|2021-04-16 16:50:00|533|531.8|533|531.8|533.3|532|533|531.8|29
1618592100000|2021-04-16 16:55:00|533.3|532|532.8|531.5|533.3|532|532.8|531.5|47
1618592400000|2021-04-16 17:00:00|533|531.8|533|531.8|533.3|532|532.8|531.5|129
1618592700000|2021-04-16 17:05:00|533.3|532|533.3|532|533.3|532|533|531.5|55
1618593000000|2021-04-16 17:10:00|533.5|531.8|533.3|532|533.5|532.3|533.3|531.8|83
1618593300000|2021-04-16 17:15:00|533.5|532.3|533.8|532.3|533.8|532.5|533.5|532.3|132
1618593600000|2021-04-16 17:20:00|533.5|532.5|533.5|532.3|533.8|532.5|533.3|532|97
1618593900000|2021-04-16 17:25:00|533.3|532|533.5|532|533.5|532.3|533.3|532|64
1618594200000|2021-04-16 17:30:00|533.3|532.3|533.3|532|534|532.8|533|531.8|199
1618594500000|2021-04-16 17:35:00|533.5|532.3|533.3|532|533.5|532.3|533.3|532|207
1618594800000|2021-04-16 17:40:00|533.5|532.3|533.5|532|533.5|532.3|533|531.8|57
1618595100000|2021-04-16 17:45:00|533.3|532.3|532.8|531.5|533.5|532.3|532.5|531|45
1618595400000|2021-04-16 17:50:00|533|531.8|533.5|532|534|532.8|533|531.8|123
1618595700000|2021-04-16 17:55:00|533.3|532.3|533.5|532.3|533.8|532.5|533.3|532|39
1618596000000|2021-04-16 18:00:00|533.3|532|533.5|532.3|533.5|532.3|532.8|531.5|102
1618596300000|2021-04-16 18:05:00|533.3|532|533.5|532.3|533.8|532.3|533.3|532|61
1618596600000|2021-04-16 18:10:00|533.3|532|533.3|532|533.5|532.3|532.8|531.5|80
1618596900000|2021-04-16 18:15:00|533.5|531.8|533.5|532|533.8|532.3|533|531.8|83
1618597200000|2021-04-16 18:20:00|533.3|532.3|533.3|532|533.5|532.3|533|531.8|45
1618597500000|2021-04-16 18:25:00|533|531.8|533.3|531.8|533.3|532|532|530.8|558
1618597800000|2021-04-16 18:30:00|533|531.5|532.5|531.3|533|531.8|532|530.8|82
1618598100000|2021-04-16 18:35:00|532.8|531.5|532.5|531.3|533|531.8|532.5|531.3|594
1618598400000|2021-04-16 18:40:00|532.3|531|532.8|531.5|532.8|531.5|532.3|531|2
1618598700000|2021-04-16 18:45:00|533|531.8|532.8|531.5|533|531.8|532.8|531.5|10
1618599000000|2021-04-16 18:50:00|533|531.8|532.8|531.5|533|531.8|532.5|531.3|29
1618599300000|2021-04-16 18:55:00|533|531.3|532.8|531.5|533|531.5|532.5|531.3|13
1618599600000|2021-04-16 19:00:00|532.5|531.3|532.8|531.5|532.8|531.5|532.5|531.3|6
1618599900000|2021-04-16 19:05:00|533||532.8||533||532.8||27
1618600200000|2021-04-16 19:10:00|532.5|531.3|532.5|531.3|532.5|531.3|532.5|531.3|9
1618600500000|2021-04-16 19:15:00|532.8|531.5|532.5|531.3|532.8|531.5|532.5|531.3|16
1618600800000|2021-04-16 19:20:00|532.8|531|532.5|531.3|532.8|531.3|532.3|531|77
1618601100000|2021-04-16 19:25:00|||||||||20
1618601400000|2021-04-16 19:30:00|||||||||36
1618601700000|2021-04-16 19:35:00|532.8|531.5|532.8|531.5|532.8|531.5|532.5|531.3|12
1618602000000|2021-04-16 19:40:00|532.5|531.3|532.5|531.3|532.5|531.3|532.5|531.3|1
1618602300000|2021-04-16 19:45:00|||||||||9
1618602600000|2021-04-16 19:50:00|532.3|531|532.3|531|532.5|531.3|532.3|531|13
1618602900000|2021-04-16 19:55:00|532.5|531.3|532.8|531.5|532.8|531.5|532.3|531|19
1618603200000|2021-04-16 20:00:00|532.5|531.3|532.3|531|532.5|531.3|532.3|531|21
1618603500000|2021-04-16 20:05:00|532.5|531.3|532.3|531|532.5|531.3|532.3|531|23
1618603800000|2021-04-16 20:10:00|532|530.8|532.3|531|532.3|531|532|530.8|8
1618604100000|2021-04-16 20:15:00|532.5||532.3||532.5||532.3||3
1618604400000|2021-04-16 20:20:00|532|530.8|532.3|531|532.3|531|532|530.8|21
1618604700000|2021-04-16 20:25:00|532|530.8|532.3|531|532.3|531|532|530.8|5
1618605000000|2021-04-16 20:30:00||530.8||531||531||530.8|18
1618605600000|2021-04-16 20:40:00||530.8||530.8||531||530.8|8
1618605900000|2021-04-16 20:45:00|532.5|531|532|530.8|532.5|531.3|532|530.8|21
1618606200000|2021-04-16 20:50:00|532.3|531|532.3|530.8|532.3|531|532|530.8|15
1618606500000|2021-04-16 20:55:00|532|530.5|532.5|530.5|532.5|530.8|532|530.5|20
1618794000000|2021-04-19 01:00:00|530|528.8|530.3|528.8|530.3|529|529.8|528.5|15
1618794300000|2021-04-19 01:05:00|530.5|529|530.3|528.8|530.8|529.5|530.3|528.8|16
1618794600000|2021-04-19 01:10:00|530|528.5|530|528.8|530|528.8|529.8|528.5|5
1618794900000|2021-04-19 01:15:00|529.8|528.5|530|528.8|530.3|528.8|529.8|528.5|5
1618795200000|2021-04-19 01:20:00|530.3|529|529|527.8|530.3|529|529|527.8|41
1618795500000|2021-04-19 01:25:00|528.8|527.5|529|527.8|529|527.8|528.8|527.5|4
1618795800000|2021-04-19 01:30:00|529.3|527.5|529.5|528.3|529.5|528.3|529|527.5|12
1618796100000|2021-04-19 01:35:00|529.3|528|530|528.8|530|528.8|529.3|528|0
1618796400000|2021-04-19 01:40:00|529.8|528.5|530.3|529|530.3|529|529.8|528.3|41
1618796700000|2021-04-19 01:45:00|530.5|529.3|531|529.8|531|529.8|530.3|529.3|15
1618797000000|2021-04-19 01:50:00||529.5||529.8||529.8||529.5|0
1618797300000|2021-04-19 01:55:00|530.8|529.5|531|529.8|531|529.8|530.8|529.5|0
1618797600000|2021-04-19 02:00:00||529.5||529.8||529.8||529.5|1
1618797900000|2021-04-19 02:05:00|531.3|530|530.8|529.5|531.3|530|530.8|529.3|35
1618798200000|2021-04-19 02:10:00|530.5|529.3|530.8|529.3|530.8|529.5|530.5|529.3|4
1618798500000|2021-04-19 02:15:00|530.5|529|530.5|529.3|530.5|529.3|530.3|529|1
1618798800000|2021-04-19 02:20:00|530.3|529|530.8|529.3|530.8|529.3|530.3|529|1
1618799100000|2021-04-19 02:25:00|530.5|529.5|530.3|529|530.8|529.5|530.3|529|0
1618799400000|2021-04-19 02:30:00|530|528.8|530.5|529.3|530.5|529.3|530|528.8|8
1618799700000|2021-04-19 02:35:00|530.3|529|530.8|529.5|530.8|529.5|530.3|529|0
1618800000000|2021-04-19 02:40:00|530.5|529.3|530.8|529.5|531|529.8|530.5|529.3|14
1618800300000|2021-04-19 02:45:00|531|529.8|531.5|530.3|531.5|530.3|531|529.8|9
1618800600000|2021-04-19 02:50:00|531.8|530.5|531.5|530.3|531.8|530.5|531.5|530|10
1618800900000|2021-04-19 02:55:00|531.3|530|531|529.8|531.5|530.3|531|529.8|7
1618801200000|2021-04-19 03:00:00|531.3|530|531.3|530|531.3|530|531|529.8|12
1618801500000|2021-04-19 03:05:00|531|529.8|531|529.8|531.3|530|531|529.8|1
1618801800000|2021-04-19 03:10:00|531.3|530|531.5|530.3|531.5|530.3|531|529.8|0
1618802100000|2021-04-19 03:15:00|531.3|530|531.3|530|531.5|530.3|531.3|530|2
1618802400000|2021-04-19 03:20:00|531|529.8|531.3|529.8|531.3|530|531|529.8|1
1618802700000|2021-04-19 03:25:00|531|529.5|531|529.8|531.3|530|530.8|529.5|1
1618803000000|2021-04-19 03:30:00|531.3|529.5|531|529.8|531.3|530|531|529.5|0
1618803300000|2021-04-19 03:35:00|531.3|530|531|529.8|531.3|530|530.8|529.5|77
1618803900000|2021-04-19 03:45:00|530.8|529.5|530.8|529.5|531|529.5|530.8|529.5|7
1618804200000|2021-04-19 03:50:00|531||530.8||531||530.8||0
1618804500000|2021-04-19 03:55:00|531|529.8|530.8|529.5|531|529.8|530.8|529.5|21
1618804800000|2021-04-19 04:00:00|531|529.8|531|529.8|531|529.8|530.8|529.5|4
1618805100000|2021-04-19 04:05:00||529.5||529.8||529.8||529.5|1
1618805700000|2021-04-19 04:15:00|531.3|530|531.5|530.3|531.8|530.5|531.3|529.8|13
1618806000000|2021-04-19 04:20:00||530||530.3||530.3||530|0
1618806300000|2021-04-19 04:25:00|531.3|530|531.5|530.3|531.5|530.3|531.3|530|1
1618806600000|2021-04-19 04:30:00|531.3|530|531.5|530.3|531.5|530.3|531.3|530|1
1618807200000|2021-04-19 04:40:00|531.8|530.5|531.5|530.3|531.8|530.5|531.5|530.3|3
1618807500000|2021-04-19 04:45:00|531.8|530.5|531.8|530.5|531.8|530.5|531.5|530.5|0
1618807800000|2021-04-19 04:50:00||530.3||530.5||530.5||530.3|5
1618808100000|2021-04-19 04:55:00|531.5|530.3|531.5|530.3|531.5|530.5|531.5|530.3|0
1618808400000|2021-04-19 05:00:00|531.3|530|531.5|530.3|531.5|530.3|531.3|530|4
1618808700000|2021-04-19 05:05:00|531.3|530|531.3|530|531.3|530.3|531.3|530|5
1618809000000|2021-04-19 05:10:00|531.5|530.3|531.5|530.3|531.5|530.3|531.5|530.3|4
1618809300000|2021-04-19 05:15:00|531.3|530|531.3|530|531.3|530|531.3|530|0
1618809900000|2021-04-19 05:25:00|531.5|530.3|531.5|530.3|531.5|530.3|531.5|530|5
1618810200000|2021-04-19 05:30:00|531.8|530|532.3|531|532.3|531|531.5|530|24
1618810500000|2021-04-19 05:35:00|532|530.8|532.3|531|532.3|531|532|530.8|33
1618810800000|2021-04-19 05:40:00|532.5|530.8|532|530.8|532.5|531.3|531.8|530.5|114
1618811100000|2021-04-19 05:45:00|531.8|530.5|532.3|530.8|532.3|531|531.8|530.5|34
1618811400000|2021-04-19 05:50:00|532|531|532|530.5|532.3|531|531.8|530.5|27
1618811700000|2021-04-19 05:55:00|531.8|530.8|531.5|530.3|532|530.8|531.3|530|6
1618812000000|2021-04-19 06:00:00|531.3|530|531|529.5|531.5|530.3|530.5|529|75
1618812300000|2021-04-19 06:05:00|530.8|529.8|531.3|530|531.3|530|530.3|529|54
1618812600000|2021-04-19 06:10:00|531|529.8|531.3|530|531.3|530|531|529.8|17
1618812900000|2021-04-19 06:15:00|531|529.8|531.5|530.3|531.5|530.3|531|529.5|66
1618813200000|2021-04-19 06:20:00|531.8|530|531.5|530.3|531.8|530.3|531.3|530|37
1618813500000|2021-04-19 06:25:00|531.8|530.5|531.8|530.5|532|530.8|531.5|530.3|126
1618813800000|2021-04-19 06:30:00|531.5|530.3|532|530.8|532|530.8|531.5|530.3|39
1618814100000|2021-04-19 06:35:00|531.8|530.5|531.5|530.3|532|530.8|531.3|530|112
1618814400000|2021-04-19 06:40:00|531.3|530|531|529.8|531.5|530.3|531|529.8|40
1618814700000|2021-04-19 06:45:00|530.8|529.5|531|529.8|531|529.8|530.8|529.5|51
1618815000000|2021-04-19 06:50:00|531.3|530|531|529.8|531.3|530|530.8|529.5|54
1618815300000|2021-04-19 06:55:00|530.8|529.5|530.5|529.3|531|529.8|530.3|529|260
1618815600000|2021-04-19 07:00:00|530.8|529.5|530|528.8|531|529.8|530|528.5|291
1618815900000|2021-04-19 07:05:00|530.3|529|530|528.8|530.8|529.5|530|528.8|36
1618816200000|2021-04-19 07:10:00|529.8|528.5|530.3|528.8|530.3|529|529.5|528.3|92
1618816500000|2021-04-19 07:15:00|530|529|530|528.8|530|529|529.5|528.3|199
1618816800000|2021-04-19 07:20:00|530.3|529|530|528.8|530.3|529|529.8|528.5|142
1618817100000|2021-04-19 07:25:00|530.3|529|531|529.8|531|529.8|530.3|529|151
1618817400000|2021-04-19 07:30:00|531.3|530|531.5|530.3|531.5|530.3|531|529.8|97
1618817700000|2021-04-19 07:35:00|531.8|530.5|531.5|530.3|531.8|530.5|531.3|530|259
1618818000000|2021-04-19 07:40:00|531.3|530|532.3|531|532.3|531|531.3|530|153
1618818300000|2021-04-19 07:45:00|532|530.8|532.3|531|532.5|531.3|531.8|530.5|499
1618818600000|2021-04-19 07:50:00|532.5|530.8|532.5|531.3|532.5|531.3|532|530.8|119
1618818900000|2021-04-19 07:55:00|532.8|531.5|533.3|532|533.5|532.3|532.8|531.5|143
1618819200000|2021-04-19 08:00:00|533|531.8|533.3|532|533.5|532.3|533|531.8|893
1618819500000|2021-04-19 08:05:00|533.5|532.3|533|531.8|533.5|532.3|532.8|531.5|449
1618819800000|2021-04-19 08:10:00|532.8|531.5|532.5|531.3|533|531.8|532.3|531|278
1618820100000|2021-04-19 08:15:00|532.8|531.5|532.3|531|532.8|531.5|532.3|531|199
1618820400000|2021-04-19 08:20:00|532.5|531.3|532.5|531.3|532.5|531.3|532|530.8|257
1618820700000|2021-04-19 08:25:00|532.3|531|532|530.8|532.5|531.3|532|530.8|427
1618821000000|2021-04-19 08:30:00|532.3|531|533.3|532|533.3|532|531.8|530.5|3081
1618821300000|2021-04-19 08:35:00|533.5|532.3|533.5|532.3|534|532.5|533.3|531.8|395
1618821600000|2021-04-19 08:40:00|533.8|532.5|533|531.8|534|532.8|533|531.8|132
1618821900000|2021-04-19 08:45:00|532.8|531.5|533.3|532|533.3|532|532.8|531.5|113
1618822200000|2021-04-19 08:50:00|533|531.8|532.3|531|533|531.8|532.3|531|164
1618822500000|2021-04-19 08:55:00|532|530.8|532.5|531.3|532.8|531.5|532|530.8|402
1618822800000|2021-04-19 09:00:00|532.8|531.5|531.5|530.3|532.8|531.5|531.5|530.3|211
1618823100000|2021-04-19 09:05:00|531.3|530|531|529.8|531.5|530.3|530.8|529.5|407
1618823400000|2021-04-19 09:10:00|530.8|529.5|532|530.5|532|530.5|530.8|529.5|311
1618823700000|2021-04-19 09:15:00|531.8|530.3|531.5|530.3|531.8|530.5|531.5|530.3|295
1618824000000|2021-04-19 09:20:00|531.8|530.5|531.3|530|532|530.8|531|529.8|216
1618824300000|2021-04-19 09:25:00|531.5|530.3|531.3|530|531.8|530.5|531|529.8|158
1618824600000|2021-04-19 09:30:00|531.5|530.3|531.3|530|531.5|530.3|531|529.5|123
1618824900000|2021-04-19 09:35:00|531.5|530.3|531.3|530|531.5|530.3|531|529.8|412
1618825200000|2021-04-19 09:40:00|531|529.8|531.3|530|531.5|530.3|530.8|529.5|283
1618825500000|2021-04-19 09:45:00|531|529.8|531|529.8|531.3|529.8|530.8|529.5|265
1618825800000|2021-04-19 09:50:00|531.3|530|531.3|530|531.3|530|531|529.8|342
1618826100000|2021-04-19 09:55:00|531|529.8|531|529.8|531.3|530|530.8|529.5|1896
1618826400000|2021-04-19 10:00:00|530.8|529.5|530.8|529.5|531.3|530|530.8|529.5|92
1618826700000|2021-04-19 10:05:00|531|529.8|531.5|530.3|531.5|530.3|530.8|529.5|218
1618827000000|2021-04-19 10:10:00|531.3|530|531.8|530.5|532|530.8|531.3|530|248
1618827300000|2021-04-19 10:15:00|532|530.8|531.5|530.3|532|530.8|531.3|530|156
1618827600000|2021-04-19 10:20:00|531.3|530|532|530.8|532|530.8|531.3|530|193
1618827900000|2021-04-19 10:25:00|531.8|530.5|531.8|530.5|532|530.8|531.8|530.5|218
1618828200000|2021-04-19 10:30:00|532|530.8|532|530.8|532|530.8|531.8|530.5|154
1618828500000|2021-04-19 10:35:00|531.8|530.5|531.5|530.3|532|530.8|531.5|530.3|48
1618828800000|2021-04-19 10:40:00|531.8|530.5|530.5|529.3|531.8|530.5|530.5|529.3|203
1618829100000|2021-04-19 10:45:00|530.8|529.5|531|529.8|531.3|530|530.5|529.3|353
1618829400000|2021-04-19 10:50:00|530.8|529.5|530.8|529.5|531|529.8|530.5|529.3|246
1618829700000|2021-04-19 10:55:00|530.5|529.3|530.5|529.3|531|529.8|530.3|529|146
1618830000000|2021-04-19 11:00:00|530.3|529|530.5|529.3|531|529.8|530.3|529|123
1618830300000|2021-04-19 11:05:00|530.3|529|530.8|529.5|530.8|529.5|530.3|529|412
1618830600000|2021-04-19 11:10:00|531|529.8|530.5|529.3|531|529.8|530.5|529|53
1618830900000|2021-04-19 11:15:00|530.3|529|530.8|529.5|531|529.8|530.3|529|205
1618831200000|2021-04-19 11:20:00|531|529.8|530.5|529.3|531|529.8|530|528.8|204
1618831500000|2021-04-19 11:25:00|530.3|529|530|528.8|530.5|529|530|528.8|134
1618831800000|2021-04-19 11:30:00|530.3|529|530.3|529|530.3|529|530|528.8|258
1618832100000|2021-04-19 11:35:00|530|528.8|530.5|529|530.5|529.3|530|528.8|84
1618832400000|2021-04-19 11:40:00|530.3|529.3|530.8|529.5|530.8|529.5|530.3|529|125
1618832700000|2021-04-19 11:45:00|530.5|529.3|530.8|529.5|530.8|529.5|530.3|529|87
1618833000000|2021-04-19 11:50:00|530.5|529.3|530.5|529.3|530.8|529.5|530.5|529.3|91
1618833300000|2021-04-19 11:55:00|530.8|529.5|530.5|529.3|530.8|529.5|530.5|529.3|88
1618833600000|2021-04-19 12:00:00|530.3|529|530.3|529|530.3|529|530|528.8|202
1618833900000|2021-04-19 12:05:00|530.5|529.3|530|528.8|530.5|529.3|530|528.8|197
1618834200000|2021-04-19 12:10:00|530.3|529|530.3|529|530.3|529|530|528.8|171
1618834500000|2021-04-19 12:15:00|530|528.8|530.5|529.3|530.5|529.3|530|528.8|121
1618834800000|2021-04-19 12:20:00|530.8|529|531.3|530|531.5|530.3|530.8|529|2966
1618835100000|2021-04-19 12:25:00|531.5|530.3|531.5|530.3|531.8|530.5|531.3|530|469
1618835400000|2021-04-19 12:30:00|531.8|530.5|531.8|530.5|532|530.8|531.5|530.3|188
1618835700000|2021-04-19 12:35:00|532|530.8|532|530.8|532|530.8|531.5|530.3|266
1618836000000|2021-04-19 12:40:00|532.3|530.5|532.5|531.3|532.5|531.3|532|530.5|294
1618836300000|2021-04-19 12:45:00|532.8|531.5|532.5|531.3|533|531.8|532.5|531.3|315
1618836600000|2021-04-19 12:50:00|532.8|531.5|532|530.8|532.8|531.5|532|530.8|117
1618836900000|2021-04-19 12:55:00|532.3|531|532.3|531|532.8|531.5|532|530.8|654
1618837200000|2021-04-19 13:00:00|532|530.8|532.5|531.3|533.3|532|531.8|530.5|2010
1618837500000|2021-04-19 13:05:00|532.8|531.5|532.5|531.3|532.8|531.5|531.5|530.3|363
1618837800000|2021-04-19 13:10:00|532.3|531|531.8|530.5|532.3|531|531.5|530.3|340
1618838100000|2021-04-19 13:15:00|531.5|530.3|531|529.8|531.8|530.5|530.8|529.5|404
1618838400000|2021-04-19 13:20:00|530.8|529.5|531|529.8|531.5|530.3|530.5|529.3|366
1618838700000|2021-04-19 13:25:00|531.3|529.5|532.3|531|532.3|531|531|529.5|303
1618839000000|2021-04-19 13:30:00|532.5|530.8|533|531.8|533|531.8|532|530.8|207
1618839300000|2021-04-19 13:35:00|533.3|531.5|534.3|533|534.8|533.5|533|531.5|862
1618839600000|2021-04-19 13:40:00|534|532.8|534.3|533|534.3|533|533.8|532.5|193
1618839900000|2021-04-19 13:45:00|534.5|533.3|533.8|532.5|534.5|533.3|533.5|532.3|200
1618840200000|2021-04-19 13:50:00|534|532.8|533.5|532.3|534.3|533|533.5|532.3|212
1618840500000|2021-04-19 13:55:00|533.8|532.5|533.5|532.3|534|532.8|533.5|532.3|118
1618840800000|2021-04-19 14:00:00|533.8|532.5|532.3|530.8|533.8|532.5|532|530.8|388
1618841100000|2021-04-19 14:05:00|532|530.5|531.5|530.3|532.3|531|531.5|530|513
1618841400000|2021-04-19 14:10:00|531.3|530|531.5|530.3|531.8|530.5|531.3|530|363
1618841700000|2021-04-19 14:15:00|531.3|530|531.5|530.3|531.5|530.3|530.8|529.5|334
1618842000000|2021-04-19 14:20:00|531.3|530|532.3|531|532.3|531|531.3|530|179
1618842300000|2021-04-19 14:25:00|532|530.8|531.8|530.5|532.3|531|531.5|530.3|277
1618842600000|2021-04-19 14:30:00|532|530.8|531|529.8|532|530.8|530.5|529.3|172
1618842900000|2021-04-19 14:35:00|530.8|529.5|531|529.8|531.8|530.5|530.8|529.5|220
1618843200000|2021-04-19 14:40:00|530.8|529.5|530.3|529|531|529.8|530|528.8|275
1618843500000|2021-04-19 14:45:00|530|528.8|530.3|529|530.5|529|529.5|528.3|340
1618843800000|2021-04-19 14:50:00|530|528.8|529.8|528.5|530.3|529|529.5|528.3|1555
1618844100000|2021-04-19 14:55:00|529.5|528.3|529.3|528|529.8|528.5|529|527.8|287
1618844400000|2021-04-19 15:00:00|529|527.8|529.3|528|529.8|528.5|529|527.5|494
1618844700000|2021-04-19 15:05:00|529.5|528.3|528.8|527.5|529.8|528.5|528.8|527.5|477
1618845000000|2021-04-19 15:10:00|528.5|527.3|528.3|527|529|527.8|528|526.8|983
1618845300000|2021-04-19 15:15:00|528.5|527.3|528.3|527|528.5|527.3|528.3|527|504
1618845600000|2021-04-19 15:20:00|528.5|527.3|528.8|527.5|529|527.8|528.3|527|636
1618845900000|2021-04-19 15:25:00|529|527.8|529.8|528.5|529.8|528.5|528.8|527.5|1472
1618846200000|2021-04-19 15:30:00|530|528.8|530.3|529|530.5|529.3|529.8|528.5|1201
1618846500000|2021-04-19 15:35:00|530|528.8|530.5|529.3|530.8|529.5|530|528.8|358
1618846800000|2021-04-19 15:40:00|530.8|529.5|530.3|529|531|529.8|530|528.8|523
1618847100000|2021-04-19 15:45:00|530|528.8|529.5|528.3|530.3|529|529.3|528|248
1618847400000|2021-04-19 15:50:00|529.8|528.5|530.3|529|530.8|529.5|529.5|528.3|306
1618847700000|2021-04-19 15:55:00|530.5|529.3|529.8|528.5|530.5|529.3|529.8|528.5|83
1618848000000|2021-04-19 16:00:00|530|528.8|530.5|529.3|530.8|529.5|530|528.8|90
1618848300000|2021-04-19 16:05:00|530.8|529.5|531|529.8|531|529.8|530.5|529.5|271
1618848600000|2021-04-19 16:10:00|531.3|530|531.8|530.5|532|530.5|531|529.8|266
1618848900000|2021-04-19 16:15:00|532|530.8|531.5|530.3|532|530.8|531.3|530|405
1618849200000|2021-04-19 16:20:00|531.3|530|531.5|530.3|531.8|530.5|531.3|530|226
1618849500000|2021-04-19 16:25:00|531.3|530|531.5|530.3|531.8|530.5|531.3|530|145
1618849800000|2021-04-19 16:30:00|531.3|530|530.8|529.5|531.5|530.3|530.3|529|547
1618850100000|2021-04-19 16:35:00|531|529.8|530.5|529.3|531.3|530|530.5|529|124
1618850400000|2021-04-19 16:40:00|530.3|529|530|528.8|530.5|529.3|530|528.8|91
1618850700000|2021-04-19 16:45:00|530.3|529|530.5|529.3|530.5|529.3|530|528.8|105
1618851000000|2021-04-19 16:50:00|530.8|529.5|531.8|530.5|531.8|530.5|530.8|529.5|63
1618851300000|2021-04-19 16:55:00|531.5|530.3|531.5|530.3|531.5|530.3|531.3|530|79
1618851600000|2021-04-19 17:00:00|531.3|530|531.3|530|531.5|530.3|531|529.8|151
1618851900000|2021-04-19 17:05:00|531.5|530.3|531.5|530.3|531.8|530.5|531.3|530|2980
1618852200000|2021-04-19 17:10:00|531.3|530|531.5|530.3|531.5|530.3|531.3|530|2146
1618852500000|2021-04-19 17:15:00|531.3|530|531.3|530|531.5|530.3|531|529.8|38
1618852800000|2021-04-19 17:20:00|531.5|530.3|531.8|530.5|531.8|530.5|531.5|530|91
1618853100000|2021-04-19 17:25:00|531.5|530.3|531.5|530.3|531.8|530.5|531.3|530|115
1618853400000|2021-04-19 17:30:00|531.8|530.5|531.5|530.3|531.8|530.5|531.5|530.3|56
1618853700000|2021-04-19 17:35:00|531.8|530.5|532|530.8|532|530.8|531.8|530.3|113
1618854000000|2021-04-19 17:40:00|532.3|531|531.8|530.5|532.3|531|531.8|530.5|191
1618854300000|2021-04-19 17:45:00|531.5|530.3|532.5|531|532.5|531.3|531.3|530|158
1618854600000|2021-04-19 17:50:00|532.3|531.3|532|530.8|532.5|531.3|531.8|530.5|59
1618854900000|2021-04-19 17:55:00|532.3|531|532.3|531|532.5|531.3|532|530.8|32
1618855200000|2021-04-19 18:00:00|532.5|531.3|532.3|531|532.5|531.3|532|530.8|50
1618855500000|2021-04-19 18:05:00|532.5|531.3|532.5|531.3|532.8|531.5|532.3|531|70
1618855800000|2021-04-19 18:10:00|532.8|531.5|532|530.8|532.8|531.5|532|530.8|150
1618856100000|2021-04-19 18:15:00|532.3|531|532.5|531.3|532.5|531.3|532|530.8|168
1618856400000|2021-04-19 18:20:00|532.3|531|532.5|531|532.5|531.3|532.3|531|93
1618856700000|2021-04-19 18:25:00|532.3|531.3|531|529.8|532.5|531.3|530.8|529.5|413
1618857000000|2021-04-19 18:30:00|530.8|529.5|530.8|529.5|531|529.8|530.5|529|3207
1618857300000|2021-04-19 18:35:00|531||530.8||531||530.8||6
1618857600000|2021-04-19 18:40:00|530.5|529.3|530.8|529.5|530.8|529.5|530.3|529|92
1618857900000|2021-04-19 18:45:00|531|529.8|531.3|529.8|531.3|529.8|530.8|529.5|17
1618858200000|2021-04-19 18:50:00|531|530|531|529.8|531.5|530|531|529.8|23
1618858500000|2021-04-19 18:55:00||529.5||529.8||529.8||529.5|47
1618858800000|2021-04-19 19:00:00|531.3|530|531.3|530|531.3|530|531|529.8|32
1618859100000|2021-04-19 19:05:00|531|529.8|531.3|530|531.3|530|531|529.8|17
1618859400000|2021-04-19 19:10:00|531.5|530.3|531.5|530.3|531.8|530.5|531.5|530.3|120
1618859700000|2021-04-19 19:15:00|531.8|530.5|531.5|530.3|531.8|530.5|531.3|530|19
1618860000000|2021-04-19 19:20:00|531.3|530|531.3|530|531.5|530.3|531.3|529.8|22
1618860300000|2021-04-19 19:25:00|531.5|530.3|531.3|530|531.5|530.3|531.3|530|20
1618860600000|2021-04-19 19:30:00|531.5|529.8|531.3|530|531.5|530|531|529.8|78
1618860900000|2021-04-19 19:35:00|||||||||4
1618861200000|2021-04-19 19:40:00|531|529.8|531.3|530|531.3|530|531|529.8|22
1618861500000|2021-04-19 19:45:00|531|529.8|531.3|530|531.3|530|531|529.8|32
1618861800000|2021-04-19 19:50:00|531.5|530.3|531.8|530.5|531.8|530.5|531.3|530|139
1618862100000|2021-04-19 19:55:00|532||531.8||532||531.8||43
1618862400000|2021-04-19 20:00:00|532||531.8||532||531.8||8
1618862700000|2021-04-19 20:05:00|531.5|530.3|531.8|530.5|531.8|530.5|531.5|530.3|2561
1618863000000|2021-04-19 20:10:00|531.3|530|531.8|530.5|531.8|530.5|531.3|530|7238
1618863300000|2021-04-19 20:15:00|531.5|530.3|531.5|530.3|531.8|530.5|531.5|530.3|40
1618863600000|2021-04-19 20:20:00|531.3|530|531.5|530.3|531.5|530.3|531.3|530|6
1618863900000|2021-04-19 20:25:00|||||||||6
1618864200000|2021-04-19 20:30:00|||||||||7
1618864500000|2021-04-19 20:35:00|531.3|530|531.3|530|531.5|530.3|531.3|530|27
1618864800000|2021-04-19 20:40:00|531.5|530.3|531.5|530.3|531.5|530.3|531.3|530|38
1618865100000|2021-04-19 20:45:00|531.8|530.5|531.3|530|531.8|530.5|531.3|530|80
1618865400000|2021-04-19 20:50:00|531.5|530.3|531.5|530.3|531.5|530.3|531.5|530|35
1618865700000|2021-04-19 20:55:00|531.8|530|531.8|530.3|531.8|530.5|531.3|530|47
1618866000000|2021-04-19 21:00:00|532|530.5|532|530.5|532|530.5|532|530.5|1
1618866300000|2021-04-19 21:05:00||530.3||530||530.3||530|0
1618867200000|2021-04-19 21:20:00||530.3||530.3||530.3||530.3|0
1618867800000|2021-04-19 21:30:00||530||529.8||530||529.8|1
1618868700000|2021-04-19 21:45:00||530||530||530||530|0
1618869000000|2021-04-19 21:50:00||529.8||529.8||529.8||529.8|0
1618869300000|2021-04-19 21:55:00|||||||||5
1618880400000|2021-04-20 01:00:00|532.3|530.8|532|530.8|532.3|530.8|531.8|530.5|8
1618880700000|2021-04-20 01:05:00|531.8|530.5|532|530.5|532|530.8|531.8|530.5|5
1618881000000|2021-04-20 01:10:00|531.8|530.8|532|530.5|532|530.8|531.8|530.5|4
1618881300000|2021-04-20 01:15:00|531.8|530.8|531.3|530|532|530.8|531.3|530|7
1618881600000|2021-04-20 01:20:00|531|529.8|530.8|529.5|531.3|530|530.5|529.3|45
1618881900000|2021-04-20 01:25:00|531|529.3|531.3|530|531.5|530.3|531|529.3|59
1618882200000|2021-04-20 01:30:00|531.5|530.3|531.8|530.5|531.8|530.5|531.5|530|7
1618882500000|2021-04-20 01:35:00|531.5|530.3|531.5|530.3|531.8|530.5|531.5|530.3|36
1618882800000|2021-04-20 01:40:00|531.8|530.5|531.8|530.5|531.8|530.5|531.5|530.3|7
1618883100000|2021-04-20 01:45:00|531.5|530.3|532|530.8|532|530.8|531.5|530.3|17
1618883400000|2021-04-20 01:50:00|532.3|531|532.3|531|532.3|531|532|530.8|2
1618883700000|2021-04-20 01:55:00|532.5|531.3|533.3|531.8|533.3|531.8|532.5|531.3|21
1618884000000|2021-04-20 02:00:00|533.5|532|533.8|532.5|534|532.8|533.3|532|106
1618884300000|2021-04-20 02:05:00|533.5|532.3|533.5|532.3|533.8|532.5|533.5|532.3|20
1618884600000|2021-04-20 02:10:00|533.8|532|533.5|532|533.8|532.5|533.3|532|9
1618884900000|2021-04-20 02:15:00|533.3|532.3|533.8|532.5|534.3|532.8|533.3|532.3|48
1618885200000|2021-04-20 02:20:00|534|532.3|534|532.8|534.3|533|533.8|532.3|162
1618885500000|2021-04-20 02:25:00|533.8|532.5|534.3|532.8|534.5|533|533.8|532.5|75
1618885800000|2021-04-20 02:30:00|534|533|534.3|533|534.5|533.3|534|532.8|20
1618886100000|2021-04-20 02:35:00|534.5|533.3|534.3|533|534.5|533.3|534.3|533|9
1618886400000|2021-04-20 02:40:00|534|532.8|534.5|533.3|534.5|533.3|534|532.5|64
1618886700000|2021-04-20 02:45:00|534.3|533|534.3|533|534.5|533.3|534|532.8|76
1618887000000|2021-04-20 02:50:00|534|532.8|534|532.5|534|532.8|534|532.5|44
1618887300000|2021-04-20 02:55:00|533.8|532.8|533.8|532.5|534|532.8|533.8|532.5|35
1618887600000|2021-04-20 03:00:00|534|532.8|533.8|532.5|534|532.8|533.5|532.3|9
1618887900000|2021-04-20 03:05:00|534|532.8|534.3|533|534.3|533|534|532.8|14
1618888200000|2021-04-20 03:10:00|534.5|533.3|535.3|533.8|535.3|534|534.5|533.3|84
1618888500000|2021-04-20 03:15:00|535|534|535.3|534|535.3|534|535|533.8|17
1618888800000|2021-04-20 03:20:00|535|533.8|535.3|534|535.3|534|534.8|533.5|29
1618889100000|2021-04-20 03:25:00|535|533.8|534.5|533.3|535.3|533.8|534.5|533.3|12
1618889400000|2021-04-20 03:30:00|534.8|533.5|535|533.5|535|533.8|534.8|533.5|37
1618889700000|2021-04-20 03:35:00|534.8|533.8|534.8|533.3|534.8|533.8|534.5|533.3|2
1618890000000|2021-04-20 03:40:00||533.5||533.3||533.5||533.3|0
1618890300000|2021-04-20 03:45:00||533.5||533.5||533.5||533.3|0
1618890600000|2021-04-20 03:50:00||533.3||533.5||533.5||533.3|0
1618890900000|2021-04-20 03:55:00|534.5|533.3|534.5|533.3|534.8|533.5|534.5|533.3|1
1618891200000|2021-04-20 04:00:00|534.3|533|534.3|533|534.3|533.3|534.3|533|8
1618891500000|2021-04-20 04:05:00|534|532.8|534.3|533|534.3|533|534|532.8|77
1618891800000|2021-04-20 04:10:00|534|532.8|534.3|532.8|534.3|533|534|532.8|5
1618892100000|2021-04-20 04:15:00|534|533|534.3|533|534.3|533|534|532.8|1
1618892400000|2021-04-20 04:20:00|534.5|533.3|534.5|533.3|534.5|533.3|534.3|533|0
1618892700000|2021-04-20 04:25:00|534.3|533|534.8|533.5|534.8|533.5|534.3|533|21
1618893000000|2021-04-20 04:30:00|535|533.8|535|533.8|535|533.8|534.8|533.8|135
1618893300000|2021-04-20 04:35:00|535.3|534|535.3|533.8|535.3|534|535|533.8|51
1618893600000|2021-04-20 04:40:00|535|534|535.3|534|535.3|534|535|533.8|15
1618893900000|2021-04-20 04:45:00|535|533.8|535.3|534|535.3|534|535|533.8|3
1618894200000|2021-04-20 04:50:00|535|533.8|535.3|534|535.3|534|535|533.8|3
1618894500000|2021-04-20 04:55:00|535.5||535.3||535.5||535.3||114
1618894800000|2021-04-20 05:00:00|535.5|534.3|535.5|534.3|535.5|534.3|535.3|534|31
1618895100000|2021-04-20 05:05:00||534||534.3||534.3||534|5
1618895400000|2021-04-20 05:10:00|535.3|534|535.3|534|535.5|534|535.3|534|14
1618895700000|2021-04-20 05:15:00|535.5|534.3|535.3|534|535.5|534.3|535.3|534|19
1618896000000|2021-04-20 05:20:00|535.5|534.3|535.3|534|535.5|534.3|535.3|534|46
1618896300000|2021-04-20 05:25:00|535|533.8|535.3|534|535.3|534|535|533.8|16
1618896600000|2021-04-20 05:30:00|535|533.8|535.3|534|535.3|534|535|533.8|12
1618896900000|2021-04-20 05:35:00|535|533.8|535|533.8|535|534|535|533.8|93
1618897200000|2021-04-20 05:40:00|534.8|533.5|535|533.8|535|533.8|534.8|533.5|10
1618897500000|2021-04-20 05:45:00|535.3|534|535.3|533.8|535.3|534|535|533.8|6
1618897800000|2021-04-20 05:50:00|535|534|535.3|534|535.5|534.3|535|533.8|15
1618898100000|2021-04-20 05:55:00|535.5|534.3|536.5|535|536.5|535.3|535.5|534|285
1618898400000|2021-04-20 06:00:00|536.8|535.3|537|535.8|537|535.8|536.3|535|349
1618898700000|2021-04-20 06:05:00|536.8|535.5|536.8|535.5|537|535.8|536.8|535.5|81
1618899000000|2021-04-20 06:10:00|536.5|535.3|536.8|535.5|537|535.5|536.5|535.3|123
1618899300000|2021-04-20 06:15:00|536.5|535.3|536.5|535|536.8|535.5|536.3|534.8|42
1618899600000|2021-04-20 06:20:00|536.3|535.3|536|534.5|536.5|535.3|535.8|534.5|57
1618899900000|2021-04-20 06:25:00|535.8|534.8|535.8|534.5|536|534.8|535.5|534.3|93
1618900200000|2021-04-20 06:30:00|535.5|534.3|536|534.5|536|534.8|535.5|534|65
1618900500000|2021-04-20 06:35:00|535.8|534.3|535.5|534|535.8|534.5|535.5|534|94
1618900800000|2021-04-20 06:40:00|535.3|534.3|535.3|534|535.5|534.3|535|533.8|46
1618901100000|2021-04-20 06:45:00|535.5|534.3|535.5|534.3|535.8|534.5|535.3|534|53
1618901400000|2021-04-20 06:50:00|535.3|534|534.8|533.5|535.5|534.3|534.8|533.5|33
1618901700000|2021-04-20 06:55:00|535|533.8|535.3|534|535.3|534|534.8|533.5|106
1618902000000|2021-04-20 07:00:00|535.5|534.3|536|534.5|536|534.8|535.3|534|243
1618902300000|2021-04-20 07:05:00|535.8|534.8|535.8|534.5|536|534.8|535.3|534|132
1618902600000|2021-04-20 07:10:00|536|534.8|535|533.8|536|534.8|534.8|533.5|116
1618902900000|2021-04-20 07:15:00|534.8|533.5|534.5|533.3|535.3|534|534.3|533|764
1618903200000|2021-04-20 07:20:00|534.8|533.5|534.8|533.5|535|533.8|534.5|533.3|257
1618903500000|2021-04-20 07:25:00|535|533.8|535.5|534.3|535.5|534.3|535|533.8|286
1618903800000|2021-04-20 07:30:00|535.8|534.5|535.5|534.3|536|534.5|535.5|534.3|114
1618904100000|2021-04-20 07:35:00|535.3|534|536|534.8|536.3|535|535.3|534|157
1618904400000|2021-04-20 07:40:00|536.3|535|536.3|535|536.5|535.3|536|534.8|388
1618904700000|2021-04-20 07:45:00|536.5|535.3|536|534.8|536.5|535.3|535.8|534.5|514
1618905000000|2021-04-20 07:50:00|535.8|534.5|536.3|535|536.3|535|535.8|534.5|493
1618905300000|2021-04-20 07:55:00|536|534.8|536.5|535.3|536.5|535.3|536|534.8|71
1618905600000|2021-04-20 08:00:00|536.8|535.5|536.3|535|536.8|535.5|536|534.8|218
1618905900000|2021-04-20 08:05:00|536.5|534.8|536.5|535.3|536.8|535.5|536.3|534.8|196
1618906200000|2021-04-20 08:10:00|536.3|535|536.5|535.3|536.5|535.3|536|534.8|95
1618906500000|2021-04-20 08:15:00|536.8|535.5|536.5|535.3|536.8|535.5|536|534.8|356
1618906800000|2021-04-20 08:20:00|536.3|535|536.5|535.3|536.8|535.5|536|534.8|719
1618907100000|2021-04-20 08:25:00|536.8|535.5|536.8|535.5|537|535.5|536.3|535|7278
1618907400000|2021-04-20 08:30:00|536.5|535.3|536|534.8|537.3|536|536|534.8|405
1618907700000|2021-04-20 08:35:00|536.3|535|537.3|536|537.3|536|536|534.8|377
1618908000000|2021-04-20 08:40:00|537|535.8|536.5|535.3|537.3|536|536.3|535|684
1618908300000|2021-04-20 08:45:00|536.3|535|536.8|535.5|537|535.8|536.3|535|64
1618908600000|2021-04-20 08:50:00|537|535.8|536.8|535.3|537.3|536|536.5|535.3|267
1618908900000|2021-04-20 08:55:00|537|535.5|537.3|536|537.3|536|536.8|535.3|329
1618909200000|2021-04-20 09:00:00|537|535.8|536.8|535.5|537.3|536|536.3|535|333
1618909500000|2021-04-20 09:05:00|537|535.8|536.5|535.3|537|535.8|536.5|535.3|72
1618909800000|2021-04-20 09:10:00|536.3|535|536.3|535|536.8|535.3|536|534.8|165
1618910100000|2021-04-20 09:15:00|536|534.8|535.8|534.5|536.5|535.3|535.5|534.3|118
1618910400000|2021-04-20 09:20:00|535.5|534.3|535.8|534.5|536|534.8|535.5|534.3|137
1618910700000|2021-04-20 09:25:00|535.5|534.3|535|533.8|535.5|534.3|534.8|533.5|367
1618911000000|2021-04-20 09:30:00|534.8|533.5|534.3|532.8|535|533.8|534|532.8|232
1618911300000|2021-04-20 09:35:00|534|533|535|533.8|535.3|534|534|532.8|188
1618911600000|2021-04-20 09:40:00|534.8|533.5|534.5|533.3|535.3|533.8|534.3|533|221
1618911900000|2021-04-20 09:45:00|534.3|533|534.3|533|534.5|533.3|534|532.8|98
1618912200000|2021-04-20 09:50:00|534.5|533.3|534.5|533|534.5|533.3|534|532.8|129
1618912500000|2021-04-20 09:55:00|534.3|532.8|534|532.8|534.3|533|533.8|532.5|180
1618912800000|2021-04-20 10:00:00|533.8|532.5|533.8|532.5|534.3|532.8|533.5|532.3|260
1618913100000|2021-04-20 10:05:00|533.5|532.3|533.8|532.5|533.8|532.5|533.5|532.3|140
1618913400000|2021-04-20 10:10:00|534|532.8|534.5|533.3|534.5|533.3|534|532.8|309
1618913700000|2021-04-20 10:15:00|534.3|533|534.3|533|534.5|533.3|534.3|533|106
1618914000000|2021-04-20 10:20:00|534|532.8|534|532.8|534.5|533.3|533.8|532.5|200
1618914300000|2021-04-20 10:25:00|534.3|533|534.3|533|534.5|533.3|534|532.8|124
1618914600000|2021-04-20 10:30:00|534.5|533.3|534|532.8|534.5|533.3|533.8|532.5|92
1618914900000|2021-04-20 10:35:00|533.8|532.5|534.3|533|534.3|533|533.8|532.5|107
1618915200000|2021-04-20 10:40:00|534|532.8|532.8|531.5|534.3|533|532.5|531.3|380
1618915500000|2021-04-20 10:45:00|532.5|531.3|532.3|531|532.8|531.5|532.3|531|279
1618915800000|2021-04-20 10:50:00|532.5|531.3|532.5|531.3|532.5|531.3|532.3|531|137
1618916100000|2021-04-20 10:55:00|532.3|531|532|530.8|532.3|531|531.8|530.5|2591
1618916400000|2021-04-20 11:00:00|531.8|530.5|531.3|530|531.8|530.5|531|529.8|717
1618916700000|2021-04-20 11:05:00|531|529.8|531|529.8|531|529.8|530.3|529|334
1618917000000|2021-04-20 11:10:00|530.8|529.5|530.8|529.5|530.8|529.5|530.3|529|413
1618917300000|2021-04-20 11:15:00|530.5|529.3|530.5|529.3|530.8|529.5|530.3|529|313
1618917600000|2021-04-20 11:20:00|530.8|529.5|530.8|529.5|531.3|530|530.5|529.5|254
1618917900000|2021-04-20 11:25:00|531|529.8|531.5|530.3|531.5|530.3|530.8|529.5|200
1618918200000|2021-04-20 11:30:00|531.3|530|531.3|530|531.5|530.3|531|529.8|303
1618918500000|2021-04-20 11:35:00|531|529.8|531.5|530.3|531.8|530.5|531|529.8|139
1618918800000|2021-04-20 11:40:00|531.8|530.5|531.8|530.5|532|530.8|531.5|530.3|96
1618919100000|2021-04-20 11:45:00|531.5|530.3|531.8|530.5|531.8|530.5|531.5|530.3|540
1618919400000|2021-04-20 11:50:00|531.5|530.3|531.8|530.5|531.8|530.5|531.5|530.3|127
1618919700000|2021-04-20 11:55:00|532|530.8|532|530.8|532.3|530.8|531.8|530.5|114
1618920000000|2021-04-20 12:00:00|532.3|531|531.8|530.5|532.3|531|531.5|530.3|167
1618920300000|2021-04-20 12:05:00|531.5|530.3|531.8|530.5|531.8|530.5|531|529.8|177
1618920600000|2021-04-20 12:10:00|531.5|530.3|532.5|531|532.5|531.3|531.5|530.3|194
1618920900000|2021-04-20 12:15:00|532.3|531.3|533|531.5|533.3|532|532.3|531|279
1618921200000|2021-04-20 12:20:00|532.8|531.8|532|530.8|533|531.8|532|530.5|172
1618921500000|2021-04-20 12:25:00|532.3|531|532|530.8|532.3|531|531.8|530.5|222
1618921800000|2021-04-20 12:30:00|532.3|531|532.8|531.3|532.8|531.5|532|530.8|229
1618922100000|2021-04-20 12:35:00|532.5|531.5|532|530.8|532.8|531.5|532|530.8|125
1618922400000|2021-04-20 12:40:00|531.8|530.5|531.8|530.5|532.3|531|531.5|530.3|164
1618922700000|2021-04-20 12:45:00|532|530.8|531.8|530.5|532|530.8|531.5|530.3|105
1618923000000|2021-04-20 12:50:00|531.5|530.3|532|530.5|532|530.8|531.5|530.3|209
1618923300000|2021-04-20 12:55:00|531.8|530.8|531.8|530.5|532|530.8|531.5|530.3|224
1618923600000|2021-04-20 13:00:00|531.5|530.3|531.3|530|532|530.8|530.8|529.5|362
1618923900000|2021-04-20 13:05:00|531|529.8|532.3|531|532.8|531.5|531|529.8|294
1618924200000|2021-04-20 13:10:00|532.5|531.3|532.8|531.5|533|531.8|532.3|531|306
1618924500000|2021-04-20 13:15:00|533|531.8|532.3|531|533|531.8|531.5|530|436
1618924800000|2021-04-20 13:20:00|532.5|531.3|531.3|530|532.5|531.3|531|529.8|468
1618925100000|2021-04-20 13:25:00|531|529.8|531.3|530|531.8|530.5|531|529.8|261
1618925400000|2021-04-20 13:30:00|531|529.8|531.8|530.5|531.8|530.5|530.8|529.5|328
1618925700000|2021-04-20 13:35:00|531.5|530.3|530.8|529.5|531.8|530.5|530.8|529.5|281
1618926000000|2021-04-20 13:40:00|531|529.8|530.8|529.5|531.3|530|530|528.8|541
1618926300000|2021-04-20 13:45:00|531|529.8|530.5|529.3|531|529.8|530|528.5|397
1618926600000|2021-04-20 13:50:00|530.3|529|530|528.8|530.5|529.3|529.3|528|458
1618926900000|2021-04-20 13:55:00|530.3|529|530.8|529.5|531.3|530|530|528.8|269
1618927200000|2021-04-20 14:00:00|530.5|529.3|530.3|529|531.5|530.3|530.3|529|3791
1618927500000|2021-04-20 14:05:00|530|528.8|531.3|530|531.5|530.3|530|528.8|585
1618927800000|2021-04-20 14:10:00|531.5|530.3|531|529.8|532|530.8|530.8|529.5|217
1618928100000|2021-04-20 14:15:00|531.3|530|531|529.8|531.5|530.3|530.8|529.5|210
1618928400000|2021-04-20 14:20:00|531.3|530|531.3|530|531.5|530.3|530.5|529.3|212
1618928700000|2021-04-20 14:25:00|531|529.8|531.5|530.3|531.8|530.5|530.8|529.5|164
1618929000000|2021-04-20 14:30:00|531.3|530|530.3|529|531.5|530.3|530.3|529|372
1618929300000|2021-04-20 14:35:00|530.5|529.3|528.3|527|530.5|529.3|528|526.8|950
1618929600000|2021-04-20 14:40:00|528|526.8|526.8|525.5|528|526.8|526.5|525.3|1507
1618929900000|2021-04-20 14:45:00|526.5|525.3|523.3|522|526.5|525.3|523|521.8|1316
1618930200000|2021-04-20 14:50:00|523|521.8|520.3|519|523.5|522.3|520|518.8|1116
1618930500000|2021-04-20 14:55:00|520|518.8|521|519.5|522.5|521.3|518.5|517.3|1615
1618930800000|2021-04-20 15:00:00|520.8|519.8|521.5|520.3|521.5|520.3|519|517.8|1364
1618931100000|2021-04-20 15:05:00|521.3|520|520.5|519.3|521.5|520|519.8|518.5|1163
1618931400000|2021-04-20 15:10:00|520.3|519|522.3|521|522.5|521.3|520|518.8|1899
1618931700000|2021-04-20 15:15:00|522|520.8|520.5|519.3|522.5|521.3|520.3|519|783
1618932000000|2021-04-20 15:20:00|520.8|519.5|519.8|518.5|520.8|519.5|519.5|518.3|803
1618932300000|2021-04-20 15:25:00|519.5|518.3|519.8|518.5|520.8|519.5|519|517.8|2005
1618932600000|2021-04-20 15:30:00|519.5|518.3|520.8|519.5|521.3|520|519.5|518.3|1339
1618932900000|2021-04-20 15:35:00|520.5|519.3|521.8|520.5|521.8|520.5|520.3|519|4115
1618933200000|2021-04-20 15:40:00|521.5|520.3|524|522.8|524.3|523|521.5|520.3|710
1618933500000|2021-04-20 15:45:00|524.3|523|524|522.8|524.3|523|523|521.8|276
1618933800000|2021-04-20 15:50:00|524.3|523|524.3|523|524.5|523.3|523.5|522.3|179
1618934100000|2021-04-20 15:55:00|524|522.8|524.3|523|524.5|523.3|523.8|522.5|306
1618934400000|2021-04-20 16:00:00|524.5|523.3|524|522.8|524.8|523.5|523.8|522.5|144
1618934700000|2021-04-20 16:05:00|524.3|523|523.3|522|524.3|523|523|521.8|141
1618935000000|2021-04-20 16:10:00|523.5|522.3|524.8|523.5|524.8|523.5|523.3|522|207
1618935300000|2021-04-20 16:15:00|524.5|523.3|525.3|524|525.3|524|524.3|523|122
1618935600000|2021-04-20 16:20:00|525.5|524.3|525.5|524.3|525.8|524.5|525|523.8|466
1618935900000|2021-04-20 16:25:00|525.8|524.5|525.3|523.8|526|524.8|525|523.8|108
1618936200000|2021-04-20 16:30:00|525|524|524.5|523.3|525.5|524.3|524.5|523.3|214
1618936500000|2021-04-20 16:35:00|524.8|523.5|524.5|523.3|525|523.8|524.3|523|82
1618936800000|2021-04-20 16:40:00|524.8|523.5|524.8|523.5|525|523.8|524|522.8|444
1618937100000|2021-04-20 16:45:00|524.5|523.3|524.3|523|524.8|523.5|524|522.8|264
1618937400000|2021-04-20 16:50:00|524.5|523.3|524.3|522.8|524.5|523.3|524|522.8|100
1618937700000|2021-04-20 16:55:00|524.5|523|525|523.8|525.3|524|524.5|522.8|89
1618938000000|2021-04-20 17:00:00|525.3|524|525|523.8|525.5|524.3|525|523.8|131
1618938300000|2021-04-20 17:05:00|524.8|523.5|525.5|524.3|525.8|524.5|524.8|523.5|78
1618938600000|2021-04-20 17:10:00|525.3|524|526.3|525|526.5|525.3|525.3|524|72
1618938900000|2021-04-20 17:15:00|526.5|524.8|526|524.8|526.5|525.3|525.8|524.5|66
1618939200000|2021-04-20 17:20:00|525.8|524.5|526|524.8|526.3|525|525.8|524.5|552
1618939500000|2021-04-20 17:25:00|525.8|524.5|525.3|524|526|524.8|524.8|523.5|93
1618939800000|2021-04-20 17:30:00|525.5|524.3|525.8|524.5|526|524.8|525.5|524.3|71
1618940100000|2021-04-20 17:35:00|526|524.8|526|524.8|526|524.8|525.8|524.5|10
1618940400000|2021-04-20 17:40:00|525.8|524.5|525.8|524.5|526|524.8|525.3|524|85
1618940700000|2021-04-20 17:45:00|526|524.8|526.3|525|526.3|525|525.8|524.5|41
1618941000000|2021-04-20 17:50:00|526|524.8|525.8|524.5|526.3|525|525.5|524.3|53
1618941300000|2021-04-20 17:55:00|526|524.8|526|524.8|526.3|525|525.8|524.3|14
1618941600000|2021-04-20 18:00:00|526.3|525|526|524.8|526.5|525.3|525.5|524.3|71
1618941900000|2021-04-20 18:05:00|525.8|524.5|526|524.8|526|524.8|525.8|524.5|35
1618942200000|2021-04-20 18:10:00|525.8|524.5|525.5|524.3|526|524.8|525.3|524|54
1618942500000|2021-04-20 18:15:00|525.8|524.5|526.5|525.3|526.8|525.5|525.5|524.3|171
1618942800000|2021-04-20 18:20:00|526.8|525.5|526|524.8|526.8|525.5|525.8|524.5|52
1618943100000|2021-04-20 18:25:00|525.8|524.5|527.3|526|527.3|526|525.5|524.3|742
1618943400000|2021-04-20 18:30:00|527|525.8|526|524.8|527.3|526|526|524.8|335
1618943700000|2021-04-20 18:35:00|526.3|525|526|524.8|526.3|525|526|524.5|35
1618944000000|2021-04-20 18:40:00|525.8|524.5|526|524.8|526.3|525|525.8|524.5|6
1618944300000|2021-04-20 18:45:00|526.3|525|526.3|525|526.3|525|526|524.8|8
1618944600000|2021-04-20 18:50:00|526.5|525.3|526.3|525|526.5|525.3|526.3|525|15
1618944900000|2021-04-20 18:55:00|526.5|525.3|526.5|525|526.5|525.3|526.3|525|19
1618945200000|2021-04-20 19:00:00|526.3|525.3|526.5|525.3|526.5|525.3|526.3|525|3
1618945500000|2021-04-20 19:05:00|526.3|525|526.5|525.3|526.5|525.3|526.3|525|14
1618945800000|2021-04-20 19:10:00|526.3|525|526.5|525.3|526.5|525.3|526.3|525|4
1618946100000|2021-04-20 19:15:00|526.3|525|526.3|525|526.5|525.3|526.3|525|19
1618946400000|2021-04-20 19:20:00|526.5|525.3|526.5|525|526.5|525.3|526.3|525|48
1618946700000|2021-04-20 19:25:00||525.3||525.3||525.3||525|1
1618947000000|2021-04-20 19:30:00|526.3|525|526.5|525|526.5|525.3|526.3|525|7
1618947300000|2021-04-20 19:35:00|526.3|525.3|526.3|525|526.5|525.3|526.3|525|8
1618947600000|2021-04-20 19:40:00|526.5|525.3|526.5|525.3|526.5|525.3|526.3|525|15
1618947900000|2021-04-20 19:45:00|526.3|525|526.5|525.3|526.5|525.3|526.3|525|6
1618948200000|2021-04-20 19:50:00|526.3|525|526.3|525|526.3|525.3|526.3|525|10
1618948500000|2021-04-20 19:55:00|526.5|525.3|526.5|525.3|526.5|525.3|526.5|525|14
1618948800000|2021-04-20 20:00:00|526.3|525|526.5|525.3|526.5|525.3|526.3|525|14
1618949100000|2021-04-20 20:05:00||525||525.3||525.3||525|2
1618949400000|2021-04-20 20:10:00|526.3|525|526.5|525|526.5|525.3|526.3|525|24
1618949700000|2021-04-20 20:15:00|526.3|525.3|526.5|525.3|526.8|525.5|526.3|525|24
1618950000000|2021-04-20 20:20:00|526.8|525.5|526.8|525.5|526.8|525.5|526.5|525.3|11
1618950300000|2021-04-20 20:25:00|526.5|525.3|526.8|525.3|526.8|525.5|526.5|525.3|7
1618950600000|2021-04-20 20:30:00|526.5|525|525.8|524.5|526.5|525.3|525.5|524.3|87
1618950900000|2021-04-20 20:35:00|525.5|524.3|525.5|524.3|525.8|524.5|525.5|524.3|16
1618951200000|2021-04-20 20:40:00||524||524.3||524.3||524|5
1618951500000|2021-04-20 20:45:00|525.8|524|526|524.5|526|524.8|525.5|524|42
1618951800000|2021-04-20 20:50:00|525.8|524.8|525.5|524.3|526|524.8|525.5|524.3|8
1618952100000|2021-04-20 20:55:00|525.8|524.5|526|524|526|524.8|525.5|523.8|18
1618952400000|2021-04-20 21:00:00|525.3|523.5|525.5|523.5|526.3|523.8|525.3|523.5|0
1618953300000|2021-04-20 21:15:00|525.8||525.8||525.8||525.8||0
1618955700000|2021-04-20 21:55:00||523.8||523.8||523.8||523.8|0
1618966800000|2021-04-21 01:00:00|526.3|524.8|525.8|524.5|526.5|525.3|525.8|524.5|9
1618967100000|2021-04-21 01:05:00|525.5|524.3|525|523.8|525.5|524.5|525|523.8|30
1618967400000|2021-04-21 01:10:00|524.8|523.5|525|523.8|525.3|524|524.8|523.5|36
1618967700000|2021-04-21 01:15:00|524.8|523.5|524.8|523.5|525|523.8|524.5|523.3|6
1618968000000|2021-04-21 01:20:00|525|523.8|525.8|524.3|525.8|524.5|525|523.5|6
1618968300000|2021-04-21 01:25:00|525.5|524|525|523.8|525.5|524.3|525|523.8|0
1618968600000|2021-04-21 01:30:00|524.8|523.5|525.5|524|525.5|524.3|524.8|523.5|16
1618968900000|2021-04-21 01:35:00|525.3|523.8|525|523.8|525.5|524|525|523.8|12
1618969200000|2021-04-21 01:40:00|525.3|524|524.8|523.3|525.3|524|524.5|523.3|15
1618969500000|2021-04-21 01:45:00|524.5|523|525|523.8|525|523.8|524.3|523|12
1618969800000|2021-04-21 01:50:00|524.8|523.5|524.3|523|525|523.8|524.3|523|20
1618970100000|2021-04-21 01:55:00|524|522.8|523.3|522|524|523|523|521.8|38
1618970400000|2021-04-21 02:00:00|523|521.8|523.3|521.8|523.3|522|523|521.5|38
1618970700000|2021-04-21 02:05:00|523|522|522.3|521|523.3|522|522.3|521|31
1618971000000|2021-04-21 02:10:00|522.5|521.3|523.3|522|523.3|522|522.5|521.3|14
1618971300000|2021-04-21 02:15:00|523|521.8|523|521.8|523.5|522|522.8|521.5|4
1618971600000|2021-04-21 02:20:00|523.3|522|522.8|521.5|523.3|522|522.5|521.3|5
1618971900000|2021-04-21 02:25:00|522.5|521.3|522.8|521.5|522.8|521.5|522.5|521.3|4
1618972200000|2021-04-21 02:30:00|523.3|521.8|523.5|522|523.5|522.3|523.3|521.8|26
1618972500000|2021-04-21 02:35:00|523.3|522.3|523.8|522.5|523.8|522.5|523.3|522|7
1618972800000|2021-04-21 02:40:00|523.5|522.3|523.5|522|523.8|522.5|523.3|522|17
1618973100000|2021-04-21 02:45:00|523.8|522.3|524|522.5|524|522.8|523.5|522|10
1618973400000|2021-04-21 02:50:00|523.8|522.8|524|522.8|524.3|522.8|523.8|522.5|2
1618973700000|2021-04-21 02:55:00|523.8|522.5|523.8|522.5|524|522.8|523.8|522.5|0
1618974000000|2021-04-21 03:00:00|524|522.8|523.8|522.5|524|522.8|523.5|522.3|32
1618974300000|2021-04-21 03:05:00|523.5|522.3|524|522.5|524|522.5|523.5|522.3|9
1618974600000|2021-04-21 03:10:00|524.3|522.8|524.5|523.3|524.5|523.3|524.3|522.5|6
1618974900000|2021-04-21 03:15:00|524.3|523|524|522.8|524.5|523.3|524|522.8|6
1618975200000|2021-04-21 03:20:00|524.3|522.5|524.3|523|524.3|523|523.8|522.5|1
1618975500000|2021-04-21 03:25:00|524|522.8|523.8|522.5|524|523|523.8|522.3|3
1618975800000|2021-04-21 03:30:00|524|522.8|524|522.8|524|522.8|523.8|522.5|3
1618976100000|2021-04-21 03:35:00|523.8|522.5|524|522.5|524|522.8|523.8|522.3|3
1618976400000|2021-04-21 03:40:00|523.8|522.8|524|522.5|524|522.8|523.8|522.5|4
1618976700000|2021-04-21 03:45:00|523.8|522.8|523.8|522.5|524|522.8|523.5|522.3|1
1618977000000|2021-04-21 03:50:00|523.5|522.3|523.5|522.3|523.8|522.5|523.5|522.3|9
1618977300000|2021-04-21 03:55:00|523.3|522|523.3|522|523.5|522|523.3|522|22
1618977600000|2021-04-21 04:00:00|523.5|522.3|523.8|522.5|523.8|522.5|523.5|522.3|5
1618977900000|2021-04-21 04:05:00|524||523.8||524||523.8||4
1618978200000|2021-04-21 04:10:00|523.5|522.3|523.8|522.5|523.8|522.5|523.5|522.3|1
1618978500000|2021-04-21 04:15:00|523.5|522.3|523.8|522.5|523.8|522.5|523.5|522.3|1
1618978800000|2021-04-21 04:20:00|523.5|522.3|523.5|522.3|523.8|522.5|523.5|522.3|0
1618979400000|2021-04-21 04:30:00|523.8|522.5|523.5|522.3|523.8|522.5|523.5|522|0
1618979700000|2021-04-21 04:35:00|523.8|522|523|521.8|523.8|522|523|521.8|2
1618980000000|2021-04-21 04:40:00|523.3|522|523.3|522|523.3|522|523|521.8|6
1618980300000|2021-04-21 04:45:00|523.5|522.3|523.5|522.3|523.5|522.3|523.3|522|1
1618980600000|2021-04-21 04:50:00|523.3|522|523.3|522|523.5|522.3|523.3|522|8
1618980900000|2021-04-21 04:55:00|523.5|522.3|523.5|522|523.5|522.3|523.3|522|3
1618981200000|2021-04-21 05:00:00|523.3|522.3|523.5|522.3|523.5|522.3|523.3|521.8|2
1618981500000|2021-04-21 05:05:00|523.3|522|523.5|522.3|523.5|522.3|523.3|522|4
1618981800000|2021-04-21 05:10:00|523.3|522|523.5|522.3|523.5|522.3|523.3|522|6
1618982100000|2021-04-21 05:15:00|523.8|522|523.8|522.5|523.8|522.5|523.5|522|3
1618982400000|2021-04-21 05:20:00|524|522.3|523.8|522.5|524|522.5|523.8|522.3|2
1618982700000|2021-04-21 05:25:00|524|522.8|524.3|522.8|524.3|523|523.8|522.8|1
1618983000000|2021-04-21 05:30:00|524.5|523|524.3|522.8|524.5|523.3|524|522.8|23
1618983300000|2021-04-21 05:35:00|524|523|524.3|523|524.5|523.3|524|523|19
1618983600000|2021-04-21 05:40:00|524|522.8|524.3|523|524.3|523|524|522.8|41
1618983900000|2021-04-21 05:45:00|524|522.8|524|522.8|524.3|523|524|522.8|16
1618984200000|2021-04-21 05:50:00|523.8|522.5|523.8|522.5|523.8|522.8|523.8|522.5|20
1618984500000|2021-04-21 05:55:00||522.3||522.5||522.5||522.3|24
1618984800000|2021-04-21 06:00:00|523.5|522.3|523.8|522.5|523.8|522.5|523|521.8|120
1618985100000|2021-04-21 06:05:00|524|522.8|524.5|523|524.5|523.3|524|522.8|100
1618985400000|2021-04-21 06:10:00|524.3|523.3|524.8|523.5|525|523.8|524.3|523|62
1618985700000|2021-04-21 06:15:00|524.5|523.3|524.8|523.5|524.8|523.5|524.5|523.3|27
1618986000000|2021-04-21 06:20:00|524.5|523.3|524.8|523.3|524.8|523.5|524.5|523.3|41
1618986300000|2021-04-21 06:25:00|524.5|523.5|524.5|523.3|524.8|523.5|524|522.8|97
1618986600000|2021-04-21 06:30:00|524.8|523.5|524.8|523.5|525|523.8|524.5|523.5|118
1618986900000|2021-04-21 06:35:00|524.5|523.3|525|523.5|525|523.8|524.5|523.3|99
1618987200000|2021-04-21 06:40:00|524.8|523.8|525|523.8|525.3|524|524.8|523.5|59
1618987500000|2021-04-21 06:45:00|525.3|524|525.3|524|525.3|524|525|523.8|24
1618987800000|2021-04-21 06:50:00|525|523.8|525|523.8|525.3|524|525|523.5|102
1618988100000|2021-04-21 06:55:00|525.3|524|525.3|524|525.5|524.3|525.3|524|44
1618988400000|2021-04-21 07:00:00|525.5|524.3|525.8|524.5|525.8|524.5|525.3|524|114
1618988700000|2021-04-21 07:05:00|525.5|524.3|526|524.8|526.3|525|525.5|524.3|134
1618989000000|2021-04-21 07:10:00|526.3|525|525.8|524.5|526.3|525|525.5|524.3|507
1618989300000|2021-04-21 07:15:00|526|524.8|526.3|525|526.3|525|526|524.8|141
1618989600000|2021-04-21 07:20:00|526|524.8|525.8|524.5|526.3|525|525.8|524.5|134
1618989900000|2021-04-21 07:25:00|525.5|524.3|525.8|524.5|525.8|524.5|525|523.8|275
1618990200000|2021-04-21 07:30:00|526|524.8|526|524.8|526.5|525|525.8|524.5|236
1618990500000|2021-04-21 07:35:00|526.3|524.5|525.3|524|526.3|524.5|524.8|523.5|451
1618990800000|2021-04-21 07:40:00|525.5|524.3|526|524.8|526|524.8|525|523.8|163
1618991100000|2021-04-21 07:45:00|526.3|525|526|524.8|526.3|525|525.8|524.5|295
1618991400000|2021-04-21 07:50:00|525.8|524.5|526.3|525|526.3|525|525.8|524.5|470
1618991700000|2021-04-21 07:55:00|526.5|525.3|525.8|524.5|526.5|525.3|525.8|524.5|279
1618992000000|2021-04-21 08:00:00|525.5|524.3|525.5|524.3|525.8|524.5|525|523.8|449
1618992300000|2021-04-21 08:05:00|525.8|524.5|524.8|523.5|525.8|524.5|524.8|523.5|84
1618992600000|2021-04-21 08:10:00|524.5|523.3|525|523.8|525.3|524|524.3|523|215
1618992900000|2021-04-21 08:15:00|525.3|524|524.5|523.3|525.3|524|524.3|523|222
1618993200000|2021-04-21 08:20:00|524.3|523|523.8|522.5|524.8|523.5|523.5|522.3|423
1618993500000|2021-04-21 08:25:00|523.5|522.3|523.8|522.5|524.3|523|523.3|522|538
1618993800000|2021-04-21 08:30:00|524|522.8|523.8|522.5|524.5|523.3|523.5|522.3|482
1618994100000|2021-04-21 08:35:00|524|522.8|523|521.8|524|522.8|522.8|521.3|443
1618994400000|2021-04-21 08:40:00|523.3|522|522.8|521.5|523.3|522|522.5|521.3|53
1618994700000|2021-04-21 08:45:00|522.5|521.3|521.8|520.5|522.8|521.5|521.5|520|502
1618995000000|2021-04-21 08:50:00|522|520.8|523|521.8|523.5|522.3|522|520.8|182
1618995300000|2021-04-21 08:55:00|522.8|521.5|523|521.8|523.3|522|522.5|521.3|536
1618995600000|2021-04-21 09:00:00|523.3|522|522.8|521.5|523.3|522|522|520.8|135
1618995900000|2021-04-21 09:05:00|522.5|521.3|521.5|520.3|522.8|521.5|521.5|520.3|414
1618996200000|2021-04-21 09:10:00|521.8|520.5|521.8|520.5|522.5|521.3|521.5|520.3|1965
1618996500000|2021-04-21 09:15:00|522|520.8|521.8|520.5|522|520.8|521.5|520.3|278
1618996800000|2021-04-21 09:20:00|522|520.8|522.3|521|522.5|521.3|521.5|520.3|274
1618997100000|2021-04-21 09:25:00|522|520.8|521.8|520.5|522.3|521|521.5|520.3|132
1618997400000|2021-04-21 09:30:00|521.5|520.3|521.5|520.3|521.8|520.5|521.3|520|108
1618997700000|2021-04-21 09:35:00|521.3|520|520.5|519.3|521.8|520.5|520|518.8|617
1618998000000|2021-04-21 09:40:00|520.3|519|520.8|519.5|520.8|519.5|520.3|519|207
1618998300000|2021-04-21 09:45:00|520.5|519.3|520.8|519.5|521.3|520|520.3|519|170
1618998600000|2021-04-21 09:50:00|521|519.8|520.8|519.5|521.5|520.3|520.8|519.5|176
1618998900000|2021-04-21 09:55:00|521|519.8|521.3|520|521.5|520.3|520.8|519.5|295
1618999200000|2021-04-21 10:00:00|521|519.8|521.5|520.3|521.5|520.3|521|519.8|354
1618999500000|2021-04-21 10:05:00|521.8|520|522.3|521|522.5|521.3|521.3|520|220
1618999800000|2021-04-21 10:10:00|522|520.8|522.3|521|522.3|521|522|520.8|234
1619000100000|2021-04-21 10:15:00|522|520.8|522|520.8|522.3|521|521.8|520.5|52
1619000400000|2021-04-21 10:20:00|521.8|520.5|521.8|520.5|522.3|521|521.8|520.5|99
1619000700000|2021-04-21 10:25:00|522|520.8|522|520.8|522.3|521|521.8|520.5|64
1619001000000|2021-04-21 10:30:00|522.3|521|522.3|521|522.5|521.3|522|520.8|125
1619001300000|2021-04-21 10:35:00|522|520.8|522.3|521|522.3|521|521.8|520.5|90
1619001600000|2021-04-21 10:40:00|522|520.8|522.5|521.3|522.8|521.3|521.8|520.5|40
1619001900000|2021-04-21 10:45:00|522.3|521|522.5|521.3|522.8|521.5|522.3|521|26
1619002200000|2021-04-21 10:50:00|522.8|521.5|521.5|520|522.8|521.5|521.3|520|66
1619002500000|2021-04-21 10:55:00|521.8|520.3|521.5|520.3|521.8|520.5|520.8|519.5|158
1619002800000|2021-04-21 11:00:00|521.3|520|521.3|520|521.8|520.5|521.3|520|155
1619003100000|2021-04-21 11:05:00|521.5|520.3|521.3|519.8|521.5|520.3|520.5|519.3|80
1619003400000|2021-04-21 11:10:00|521|520|521.5|520.3|521.5|520.3|521|519.8|209
1619003700000|2021-04-21 11:15:00|521.3|520|521|519.8|521.5|520.3|520.5|519.3|449
1619004000000|2021-04-21 11:20:00|520.8|519.5|521|519.8|521|519.8|520.5|519.3|340
1619004300000|2021-04-21 11:25:00|520.8|519.5|521|519.8|521|519.8|520.5|519.3|60
1619004600000|2021-04-21 11:30:00|521.3|520|521|519.8|521.3|520|520.8|519.5|89
1619004900000|2021-04-21 11:35:00|521.3|520|521.3|520|521.3|520|521|519.8|30
1619005200000|2021-04-21 11:40:00|521|519.8|521|519.8|521.3|520|520.8|519.5|109
1619005500000|2021-04-21 11:45:00|521.3|520|520.3|519|521.5|520.3|520|518.8|68
1619005800000|2021-04-21 11:50:00|520.5|519.3|520.5|519.3|520.8|519.5|520.3|519|230
1619006100000|2021-04-21 11:55:00|520.3|519|519.8|518.5|520.8|519.5|519.8|518.5|177
1619006400000|2021-04-21 12:00:00|520|518.8|520.3|519|520.3|519|519.8|518.5|268
1619006700000|2021-04-21 12:05:00|520.5|519.3|520|518.8|520.5|519.3|519.8|518.5|128
1619007000000|2021-04-21 12:10:00|519.8|518.5|517.8|516.5|520.3|519|517.3|516|772
1619007300000|2021-04-21 12:15:00|518|516.8|518.5|517.3|518.8|517.5|517.5|516.3|768
1619007600000|2021-04-21 12:20:00|518.3|517|518.5|517.3|518.8|517.5|518|516.8|226
1619007900000|2021-04-21 12:25:00|518.3|517|518|516.8|518.5|517.3|518|516.8|270
1619008200000|2021-04-21 12:30:00|517.8|516.5|516.5|515.3|518|516.8|516.3|515|431
1619008500000|2021-04-21 12:35:00|516.3|515|516.8|515.5|517.3|516|516.3|515|478
1619008800000|2021-04-21 12:40:00|517|515.8|517.8|516.5|517.8|516.5|516.5|515.3|227
1619009100000|2021-04-21 12:45:00|517.5|516.3|518.5|517.3|518.8|517.5|517.5|516.3|240
1619009400000|2021-04-21 12:50:00|518.8|517.5|517.5|516.3|518.8|517.5|517.5|516.3|257
1619009700000|2021-04-21 12:55:00|517.8|516.5|517.8|516.5|518|516.8|517.3|516|347
1619010000000|2021-04-21 13:00:00|518|516.3|516.5|515.3|518.3|517|515.8|514.5|536
1619010300000|2021-04-21 13:05:00|516.3|515|515.8|514.5|516.8|515.5|515.5|514|610
1619010600000|2021-04-21 13:10:00|515.5|514.3|515.3|514|515.8|514.5|515.3|514|547
1619010900000|2021-04-21 13:15:00|515|513.8|515.8|514.5|515.8|514.5|515|513.8|576
1619011200000|2021-04-21 13:20:00|515.5|514.3|516.3|515|516.5|515.3|515.3|514|306
1619011500000|2021-04-21 13:25:00|516.5|515.3|517|515.8|517|515.8|516.5|515.3|235
1619011800000|2021-04-21 13:30:00|516.8|515.5|518.3|517|518.3|517|516.5|515.3|435
1619012100000|2021-04-21 13:35:00|518.5|517.3|518.8|517.3|519.3|518|518|516.8|331
1619012400000|2021-04-21 13:40:00|518.5|517.5|519.3|518|519.8|518.5|518.5|517|597
1619012700000|2021-04-21 13:45:00|519.5|518.3|521.3|520|521.3|520|519.5|518.3|357
1619013000000|2021-04-21 13:50:00|521|519.8|521.5|520.3|521.8|520.5|521|519.8|750
1619013300000|2021-04-21 13:55:00|521.8|520.5|520.8|519.5|521.8|520.5|520.5|519.3|549
1619013600000|2021-04-21 14:00:00|521|519.8|522.3|521|522.5|521.3|520.8|519.8|450
1619013900000|2021-04-21 14:05:00|522.5|521.3|522.8|521.5|523|521.8|522|520.8|318
1619014200000|2021-04-21 14:10:00|522.5|521.3|522.3|520.8|523|521.8|522|520.8|302
1619014500000|2021-04-21 14:15:00|522|521|522.5|521|522.8|521.5|521.5|520.3|577
1619014800000|2021-04-21 14:20:00|522.3|521.3|522.5|521.3|523.3|521.8|522.3|521|416
1619015100000|2021-04-21 14:25:00|522.3|521|521.5|520|522.8|521.5|521.3|519.8|611
1619015400000|2021-04-21 14:30:00|521.3|519.8|522|520.8|523.5|522.3|520.8|519.5|696
1619015700000|2021-04-21 14:35:00|522.3|521|523.8|522.5|524.3|523|522|520.8|485
1619016000000|2021-04-21 14:40:00|524|522.8|524.3|523|524.8|523.3|523.5|522.3|440
1619016300000|2021-04-21 14:45:00|524|522.8|524.8|523.3|524.8|523.5|524|522.8|619
1619016600000|2021-04-21 14:50:00|524.5|523.5|525|523.8|525.3|524|524.5|523.3|470
1619016900000|2021-04-21 14:55:00|525.3|524|524.8|523.5|525.3|524|524.5|523.3|530
1619017200000|2021-04-21 15:00:00|524.5|523.3|523.8|522.5|524.5|523.3|523.8|522.5|753
1619017500000|2021-04-21 15:05:00|524|522.8|523.5|522.3|524.3|522.8|523.3|521.8|1064
1619017800000|2021-04-21 15:10:00|523.8|522.5|522.3|521|523.8|522.5|522.3|521|620
1619018100000|2021-04-21 15:15:00|522.5|521.3|522|520.8|522.8|521.5|522|520.8|764
1619018400000|2021-04-21 15:20:00|522.3|521|521.3|520|522.5|521.3|521|519.8|619
1619018700000|2021-04-21 15:25:00|521|519.8|521|519.8|522|520.8|520.8|519.5|1431
1619019000000|2021-04-21 15:30:00|521.3|520|522.3|521|522.3|521|521|519.8|540
1619019300000|2021-04-21 15:35:00|522|520.8|521|519.8|522.3|521|521|519.8|580
1619019600000|2021-04-21 15:40:00|520.8|519.5|520.8|519.5|521.3|520|520.5|519.3|405
1619019900000|2021-04-21 15:45:00|520.5|519.3|521|519.8|521.5|520.3|520.5|519.3|782
1619020200000|2021-04-21 15:50:00|521.3|520|521|519.8|521.8|520.5|521|519.5|273
1619020500000|2021-04-21 15:55:00|520.8|519.5|520.3|519|521|519.8|520.3|519|312
1619020800000|2021-04-21 16:00:00|520.5|519.3|522|520.5|522|520.8|520.3|519|453
1619021100000|2021-04-21 16:05:00|521.8|520.8|521.3|520|522|520.8|521.3|520|164
1619021400000|2021-04-21 16:10:00|521.5|520.3|522.3|521|522.5|521.3|521.5|520.3|202
1619021700000|2021-04-21 16:15:00|522.5|520.8|521.8|520.5|522.5|521.3|521.8|520.5|128
1619022000000|2021-04-21 16:20:00|522|520.8|521.5|520.3|522|520.8|521|519.8|91
1619022300000|2021-04-21 16:25:00|521.3|520|522|520.8|522.3|521|521.3|520|109
1619022600000|2021-04-21 16:30:00|522.3|521|522.3|520.8|522.5|521.3|522|520.8|94
1619022900000|2021-04-21 16:35:00|522.5|521|522.3|521|522.5|521.3|522.3|521|78
1619023200000|2021-04-21 16:40:00|522.5|521.3|521.8|520.5|522.5|521.3|521.5|520.3|31
1619023500000|2021-04-21 16:45:00|521.5|520.3|522|520.8|522.3|521|521.5|520.3|92
1619023800000|2021-04-21 16:50:00|521.8|520.5|521|519.8|521.8|520.5|521|519.8|382
1619024100000|2021-04-21 16:55:00|521.3|519.5|521.8|520.5|522|520.8|521.3|519.5|108
1619024400000|2021-04-21 17:00:00|522|520.8|522|520.8|522|520.8|521.5|520.3|138
1619024700000|2021-04-21 17:05:00|521.8|520.5|517.8|516.5|521.8|520.5|517.8|516.5|1027
1619025000000|2021-04-21 17:10:00|518|516.3|518.5|517.3|518.8|517.5|517|515.8|483
1619025300000|2021-04-21 17:15:00|518.8|517|518.8|517.5|519|517.8|517.5|516|84
1619025600000|2021-04-21 17:20:00|519|517.8|520.3|519|520.3|519|518.8|517.5|216
1619025900000|2021-04-21 17:25:00|520|518.8|519.3|518|520.3|519|519|517.8|227
1619026200000|2021-04-21 17:30:00|519|517.8|519|517.8|519|517.8|518.3|517|117
1619026500000|2021-04-21 17:35:00|518.8|517.5|518.8|517.5|519|517.8|518|516.8|173
1619026800000|2021-04-21 17:40:00|518.5|517.3|518.5|517.3|518.8|517.5|517.8|516.5|339
1619027100000|2021-04-21 17:45:00|518.8|517.5|518.5|517|518.8|517.5|518.3|517|197
1619027400000|2021-04-21 17:50:00|518.3|516.8|517.8|516.5|518.3|517|517.5|516.3|116
1619027700000|2021-04-21 17:55:00|518|516.8|518.8|517.3|518.8|517.5|517.8|516.8|92
1619028000000|2021-04-21 18:00:00|518.5|517|518|516.8|519|517.8|517.8|516.5|141
1619028300000|2021-04-21 18:05:00|518.3|516.5|517.8|516.5|518.3|517|517.3|516|111
1619028600000|2021-04-21 18:10:00|517.5|516.3|517.5|516.3|517.8|516.5|517.3|516|119
1619028900000|2021-04-21 18:15:00|517.3|516|519.3|518|519.3|518|517|515.8|211
1619029200000|2021-04-21 18:20:00|519|517.8|519.5|518.3|519.8|518.5|519|517.8|302
1619029500000|2021-04-21 18:25:00|519.3|518|518.5|517.3|519.8|518.5|518.5|517.3|409
1619029800000|2021-04-21 18:30:00|518.3|517|517.8|516.5|518.3|517|517.3|516|367
1619030100000|2021-04-21 18:35:00|517.5|516.3|517.3|516|518|516.8|517.3|516|83
1619030400000|2021-04-21 18:40:00|517.5|515.8|517.5|516.3|517.5|516.3|517.3|515.8|44
1619030700000|2021-04-21 18:45:00|517.3|516|517.5|516.3|517.8|516.5|517.3|516|62
1619031000000|2021-04-21 18:50:00|517.3|516|517.5|516.3|517.5|516.3|517.3|516|29
1619031300000|2021-04-21 18:55:00|517.8|516.5|517.3|516|517.8|516.5|517.3|516|14
1619031600000|2021-04-21 19:00:00|517|515.8|516.8|515.5|517|515.8|516.8|515.5|10
1619031900000|2021-04-21 19:05:00|||||||||8
1619032200000|2021-04-21 19:10:00|||||||||10
1619032500000|2021-04-21 19:15:00|||||||||8
1619032800000|2021-04-21 19:20:00|517|515.8|516.8|515.5|517|515.8|516.8|515.5|19
1619033100000|2021-04-21 19:25:00|516.5|515.3|516.5|515.3|516.8|515.5|516.5|515.3|120
1619033400000|2021-04-21 19:30:00|516.3|515|516.5|515.3|516.8|515.5|516.3|515|121
1619033700000|2021-04-21 19:35:00|516.3|515|516.3|515|516.5|515.3|516.3|515|105
1619034000000|2021-04-21 19:40:00|516.5|515.3|516.5|515.3|516.5|515.3|516.3|515|10
1619034300000|2021-04-21 19:45:00|516.8|515|516.5|515.3|516.8|515.5|516.5|515|76
1619034600000|2021-04-21 19:50:00|516.8|515.5|516.8|515.5|516.8|515.5|516.5|515.3|17
1619034900000|2021-04-21 19:55:00|516.5|515.3|516.8|515.5|516.8|515.5|516.5|515.3|41
1619035200000|2021-04-21 20:00:00|516.5|515.3|516.5|515.3|516.8|515.3|516.3|515|51
1619035500000|2021-04-21 20:05:00|516.8|515.5|516.8|515.5|516.8|515.5|516.8|515.3|6
1619035800000|2021-04-21 20:10:00|517|515.3|516.8|515.5|517|515.5|516.8|515.3|7
1619036100000|2021-04-21 20:15:00|517|515.8|516.8|515.5|517|515.8|516.8|515.5|7
1619036400000|2021-04-21 20:20:00|517|515.8|517|515.8|517|515.8|516.8|515.5|10
1619036700000|2021-04-21 20:25:00|516.8|515.5|516.8|515.5|517|515.8|516.8|515.5|40
1619037000000|2021-04-21 20:30:00|516.5|515.3|516.5|515.3|516.8|515.5|516.5|515.3|22
1619037300000|2021-04-21 20:35:00|516.8|515.5|516.5|515.3|516.8|515.5|516.5|515.3|160
1619037600000|2021-04-21 20:40:00|516.8|515.5|516.5|515.3|516.8|515.5|516.5|515.3|46
1619037900000|2021-04-21 20:45:00|516.3|515|516|514.8|516.8|515.5|515.8|514.5|234
1619038200000|2021-04-21 20:50:00|516.3|514.5|516|514.8|516.3|515|516|514.5|152
1619038500000|2021-04-21 20:55:00|516.3|515|516.5|515|516.5|515|516|514.8|99
1619038800000|2021-04-21 21:00:00|516.8|514.8|517|514.8|517|514.8|516.8|514.8|24
1619042100000|2021-04-21 21:55:00|||||||||5
1619053200000|2021-04-22 01:00:00|517.3|516.3|517.8|516.5|517.8|516.5|517.3|516|5
1619053500000|2021-04-22 01:05:00|518|516.8|517.5|516.3|518|516.8|517.5|516.3|13
1619053800000|2021-04-22 01:10:00|517.8|516.5|517|515.8|517.8|516.5|517|515.8|12
1619054100000|2021-04-22 01:15:00|517.3|516|517|515.8|517.3|516|517|515.8|21
1619054400000|2021-04-22 01:20:00|516.8|515.5|517|515.8|517.3|516|516.5|515.3|78
1619054700000|2021-04-22 01:25:00|516.8|515.5|517.3|516|517.3|516|516.8|515.5|29
1619055000000|2021-04-22 01:30:00|517|515.8|516.8|515.5|517.3|516|516.8|515.5|15
1619055300000|2021-04-22 01:35:00|517|515.8|517.3|516|517.3|516|516.8|515.5|10
1619055600000|2021-04-22 01:40:00|517.5|515.8|517|515.8|517.5|516|517|515.8|9
1619055900000|2021-04-22 01:45:00||515.5||515.8||515.8||515.5|2
1619056200000|2021-04-22 01:50:00|516.8|515.5|516.3|514.8|516.8|515.8|516.3|514.8|10
1619056500000|2021-04-22 01:55:00|516|515|515|513.8|516.3|515|514.5|513.3|243
1619056800000|2021-04-22 02:00:00|514.8|513.5|515.5|514.3|515.5|514.3|514.8|513.5|14
1619057100000|2021-04-22 02:05:00|515.3|514|515.8|514.5|516|514.8|515.3|514|106
1619057400000|2021-04-22 02:10:00|515.5|514.3|515.5|514.3|515.8|514.5|515.3|514|31
1619057700000|2021-04-22 02:15:00|515.3|514|515.3|514|515.5|514.3|515.3|514|2
1619058000000|2021-04-22 02:20:00|515.5|514.3|515.5|514.3|515.5|514.3|515.3|514|0
1619058300000|2021-04-22 02:25:00|515.8|514|515.8|514.5|515.8|514.5|515.5|514|9
1619058600000|2021-04-22 02:30:00|516|514.8|515.8|514.5|516|514.8|515.3|514|15
1619058900000|2021-04-22 02:35:00|516|514.8|515.5|514|516|514.8|515.3|514|18
1619059200000|2021-04-22 02:40:00|515.8|514.3|515.3|514|515.8|514.5|515.3|514|23
1619059500000|2021-04-22 02:45:00|515.5|514.3|515.8|514.5|515.8|514.5|515.3|514|12
1619059800000|2021-04-22 02:50:00|516|514.8|516.3|514.8|516.3|515|516|514.8|5
1619060100000|2021-04-22 02:55:00|516|514.5|516.8|515.3|516.8|515.5|516|514.5|14
1619060400000|2021-04-22 03:00:00|516.5|515.5|517.3|516|517.3|516|516.5|515.3|25
1619060700000|2021-04-22 03:05:00|517|515.8|517.8|516.3|517.8|516.5|517|515.8|51
1619061000000|2021-04-22 03:10:00|517.5|516|517.5|516.3|517.5|516.3|517.3|516|4
1619061300000|2021-04-22 03:15:00|517.8|516.5|518|516.8|518|516.8|517.8|516.5|25
1619061600000|2021-04-22 03:20:00|517.8|516.5|517.3|516|518|516.8|517|515.8|36
1619061900000|2021-04-22 03:25:00|517|515.8|517|515.8|517.5|516.3|517|515.8|25
1619062200000|2021-04-22 03:30:00|517.3|516|517|515.8|517.3|516|517|515.8|17
1619062500000|2021-04-22 03:35:00|517.3|516|517.8|516.5|517.8|516.5|517|516|8
1619062800000|2021-04-22 03:40:00|517.5|516.3|517.3|516|517.5|516.3|517.3|516|3
1619063100000|2021-04-22 03:45:00|517.5|516.3|517.3|516|517.5|516.3|517.3|516|20
1619063400000|2021-04-22 03:50:00|517.5|516.3|517|515.8|517.5|516.3|517|515.8|4
1619063700000|2021-04-22 03:55:00|517.3|516|517.3|516|517.3|516|517.3|516|15
1619064000000|2021-04-22 04:00:00|517.5|516.3|517.3|516|517.5|516.3|517.3|516|1
1619064300000|2021-04-22 04:05:00|517.5|516.3|517.5|516.3|517.5|516.3|517.5|516.3|1
1619064600000|2021-04-22 04:10:00|517.3|516|517.5|516.3|517.5|516.3|517.3|516|1
1619064900000|2021-04-22 04:15:00|517.3|516|517.3|516|517.3|516|517.3|516|0
1619065800000|2021-04-22 04:30:00|517.5||517.3||517.5||517.3||0
1619066100000|2021-04-22 04:35:00|517|515.8|517|515.8|517.3|515.8|517|515.8|1
1619067000000|2021-04-22 04:50:00|517.3|516|517.8|516.3|517.8|516.5|517.3|516|12
1619067300000|2021-04-22 04:55:00|517.5|516.5|517.8|516.5|518|516.8|517.5|516.5|6
1619067600000|2021-04-22 05:00:00|518|516.8|517.8|516.3|518|516.8|517.5|516.3|5
1619067900000|2021-04-22 05:05:00||516.5||516.5||516.5||516.3|1
1619068200000|2021-04-22 05:10:00|518|516.8|517.8|516.5|518|516.8|517.8|516.5|23
1619068500000|2021-04-22 05:15:00|518|516.8|518|516.8|518.3|517|517.8|516.5|73
1619068800000|2021-04-22 05:20:00||516.5||516.8||516.8||516.5|2
1619069100000|2021-04-22 05:25:00|517.8|516.5|518|516.5|518|516.8|517.8|516.5|4
1619069400000|2021-04-22 05:30:00|517.8|516.8|517.5|516.3|517.8|516.8|517.5|516.3|22
1619069700000|2021-04-22 05:35:00|517.3|516|517|515.8|517.3|516|517|515.5|33
1619070000000|2021-04-22 05:40:00|517.3|516|517.3|516|517.5|516|517|515.8|32
1619070300000|2021-04-22 05:45:00|517.5|516.3|517.5|516.3|517.5|516.3|517.5|516.3|3
1619070600000|2021-04-22 05:50:00|517.8|516.5|517.8|516.3|517.8|516.5|517.5|516.3|13
1619070900000|2021-04-22 05:55:00|517.5|516|517.3|516|517.5|516|517.3|516|14
1619071200000|2021-04-22 06:00:00|517|515.8|516.5|515.3|517.5|516.3|516.5|515.3|44
1619071500000|2021-04-22 06:05:00|516.3|515|516|514.8|516.5|515|516|514.8|27
1619071800000|2021-04-22 06:10:00|516.3|515|516.3|515|516.8|515.3|516|514.8|37
1619072100000|2021-04-22 06:15:00|516|514.8|516.5|515.3|516.5|515.3|516|514.8|38
1619072400000|2021-04-22 06:20:00|516.3|515|516.5|515.3|516.8|515.5|516.3|515|75
1619072700000|2021-04-22 06:25:00|516.3|515|518|516.8|518|516.8|516.3|515|150
1619073000000|2021-04-22 06:30:00|517.8|516.5|518.3|517|518.5|517.3|517.8|516.5|67
1619073300000|2021-04-22 06:35:00|518.5|517.3|518|516.5|518.5|517.3|517.8|516.5|50
1619073600000|2021-04-22 06:40:00|518.3|516.8|518.3|517|518.5|517.3|518|516.8|21
1619073900000|2021-04-22 06:45:00|518.5|517.3|518.3|517|518.5|517.3|518.3|517|18
1619074200000|2021-04-22 06:50:00|518.5|517.3|518.3|517|518.5|517.3|518|516.8|51
1619074500000|2021-04-22 06:55:00|518.5|517.3|518.5|517.3|518.8|517.3|518.3|517|23
1619074800000|2021-04-22 07:00:00|518.3|517|518|516.8|518.3|517|517.5|516.3|107
1619075100000|2021-04-22 07:05:00|517.8|516.5|518|516.8|518.5|517.3|517.8|516.5|247
1619075400000|2021-04-22 07:10:00|517.8|516.5|517.8|516.5|518.3|517|517.5|516.3|115
1619075700000|2021-04-22 07:15:00|517.5|516.3|517.8|516.5|518.3|517|517.5|516.3|223
1619076000000|2021-04-22 07:20:00|517.5|516.3|518.5|517.3|518.5|517.3|517.5|516.3|86
1619076300000|2021-04-22 07:25:00|518.3|517|517.5|516.3|518.3|517.3|517.3|516|134
1619076600000|2021-04-22 07:30:00|517.8|516.5|517|515.5|518|516.8|516.5|515.3|184
1619076900000|2021-04-22 07:35:00|516.8|515.8|517|515.8|517.5|516.3|516.8|515.5|103
1619077200000|2021-04-22 07:40:00|517.3|516|517|515.8|517.5|516.3|517|515.8|136
1619077500000|2021-04-22 07:45:00|517.3|516|516.5|515.3|517.8|516.5|516.3|515|322
1619077800000|2021-04-22 07:50:00|516.3|515|516|514.8|516.5|515.3|516|514.8|163
1619078100000|2021-04-22 07:55:00|516.3|515|515.5|514.3|516.3|515|515.3|514|1072
1619078400000|2021-04-22 08:00:00|515.3|514|515.5|514|515.5|514.3|515|513.8|845
1619078700000|2021-04-22 08:05:00|515.3|513.8|515|513.8|515.3|514|514.8|513.5|404
1619079000000|2021-04-22 08:10:00|514.8|513.5|514.5|513.3|514.8|513.5|514.3|513|283
1619079300000|2021-04-22 08:15:00|514.8|513.5|514|512.8|514.8|513.5|514|512.8|530
1619079600000|2021-04-22 08:20:00|514.3|513|515.3|514|515.5|514.3|513.8|512.5|539
1619079900000|2021-04-22 08:25:00|515|513.8|516|514.8|516.3|515|514.8|513.5|1417
1619080200000|2021-04-22 08:30:00|515.8|514.5|516.5|515.3|516.8|515.5|515.5|514.3|761
1619080500000|2021-04-22 08:35:00|516.8|515.5|516.5|515.3|516.8|515.5|516.3|515|328
1619080800000|2021-04-22 08:40:00|516.8|515.5|517|515.5|517|515.8|516.5|515.3|424
1619081100000|2021-04-22 08:45:00|516.8|515.8|516.5|515.3|517|515.8|516.3|515|178
1619081400000|2021-04-22 08:50:00|516.3|515|516.3|515|516.5|515.3|516.3|515|88
1619081700000|2021-04-22 08:55:00|516|514.8|516.8|515.5|516.8|515.5|516|514.8|352
1619082000000|2021-04-22 09:00:00|516.5|515.3|517.5|516.3|517.5|516.3|516.5|515.3|188
1619082300000|2021-04-22 09:05:00|517.8|516.5|517|515.8|517.8|516.5|517|515.8|12988
1619082600000|2021-04-22 09:10:00|517.3|516|517.8|516.5|518|516.8|517.3|516|189
1619082900000|2021-04-22 09:15:00|518|516.8|518|516.8|518.5|517.3|517.8|516.8|362
1619083200000|2021-04-22 09:20:00|518.3|517|518.5|517.3|518.8|517.5|518|516.8|328
1619083500000|2021-04-22 09:25:00|518.8|517.5|518.5|517.3|518.8|517.5|518.3|517|287
1619083800000|2021-04-22 09:30:00|518.3|517|517.3|516|518.3|517|517|515.8|332
1619084100000|2021-04-22 09:35:00|517.5|516.3|516.8|515.5|517.5|516.3|516.5|515.3|156
1619084400000|2021-04-22 09:40:00|517|515.8|517|515.8|517|515.8|516.8|515.5|130
1619084700000|2021-04-22 09:45:00|517.3|516|518|516.8|518.3|517|517.3|516|129
1619085000000|2021-04-22 09:50:00|518.3|517|518.3|517|518.5|517.3|518|517|285
1619085300000|2021-04-22 09:55:00|518.5|517.3|518.8|517.5|519|517.8|518.5|517.3|122
1619085600000|2021-04-22 10:00:00|518.5|517.3|518.3|516.8|518.8|517.5|518|516.8|504
1619085900000|2021-04-22 10:05:00|518|517|517.8|516.5|518.5|517.3|517.8|516.5|243
1619086200000|2021-04-22 10:10:00|518|516.8|517.8|516.5|518.3|517|517.8|516.3|1971
1619086500000|2021-04-22 10:15:00|518|516.8|517.8|516.5|518|516.8|517.8|516.5|336
1619086800000|2021-04-22 10:20:00|518|516.8|517.3|516|518|516.8|517|515.8|106
1619087100000|2021-04-22 10:25:00|517.5|516.3|518|516.8|518.3|517|517.5|516.3|233
1619087400000|2021-04-22 10:30:00|518.3|516.5|517.8|516.5|518.3|516.5|517.5|516.3|155
1619087700000|2021-04-22 10:35:00|517.5|516.3|517.5|516.3|518|516.5|517.5|516.3|236
1619088000000|2021-04-22 10:40:00|517.3|516|516.8|515.5|517.5|516.3|516.8|515.3|974
1619088300000|2021-04-22 10:45:00|517|515.8|517|515.8|517|515.8|516.5|515.3|45
1619088600000|2021-04-22 10:50:00|517.3|516|517.5|516.3|518|516.5|517|515.8|61
1619088900000|2021-04-22 10:55:00|517.8|516.5|518|516.8|518|516.8|517|515.8|107
1619089200000|2021-04-22 11:00:00|517.8|516.5|517.8|516.5|518|516.8|517.5|516.3|94
1619089500000|2021-04-22 11:05:00|518|516.3|517.5|516.3|518|516.5|517.5|516.3|148
1619089800000|2021-04-22 11:10:00|517.3|516|517.3|516|517.5|516.3|517|515.8|53
1619090100000|2021-04-22 11:15:00|517.5|516.3|517.3|516|517.8|516.5|517|515.8|47
1619090400000|2021-04-22 11:20:00|517|515.8|517.3|516|517.5|516.3|517|515.8|47
1619090700000|2021-04-22 11:25:00|517|515.8|517.3|516|517.5|516.3|517|515.8|43
1619091000000|2021-04-22 11:30:00|517.5||517.3||517.5||517.3||15
1619091300000|2021-04-22 11:35:00|517|515.8|517.5|516.3|517.5|516.3|517|515.8|464
1619091600000|2021-04-22 11:40:00|517.3|516|517.3|516|517.5|516.3|517.3|516|42
1619091900000|2021-04-22 11:45:00|517.5|516.3|517.8|516.5|517.8|516.5|517.3|516|230
1619092200000|2021-04-22 11:50:00|517.5|516.3|517.3|516|517.8|516.5|517.3|516|110
1619092500000|2021-04-22 11:55:00|517.5|516.3|517.8|516.5|517.8|516.5|517|515.8|81
1619092800000|2021-04-22 12:00:00|517.5|516.3|518.3|517|518.5|517.3|517.5|516.3|339
1619093100000|2021-04-22 12:05:00|518.5|516.8|519|517.8|519.3|518|518.3|516.8|186
1619093400000|2021-04-22 12:10:00|519.3|518|519.3|518|519.5|518.3|519|517.8|231
1619093700000|2021-04-22 12:15:00|519.5|518.3|520.5|519.3|521|519.8|519.5|518.3|411
1619094000000|2021-04-22 12:20:00|520.8|519.5|520.8|519.5|521.3|520|520.5|519.3|404
1619094300000|2021-04-22 12:25:00|521|519.3|520.8|519.5|521.5|520.3|520.8|519.3|307
1619094600000|2021-04-22 12:30:00|521|519.8|521.3|520|521.3|520|520.5|519.3|295
1619094900000|2021-04-22 12:35:00|521|519.8|522|520.5|522|520.8|521|519.8|235
1619095200000|2021-04-22 12:40:00|522.3|520.8|521.3|520|522.3|521|521.3|520|198
1619095500000|2021-04-22 12:45:00|521.5|520.3|520.8|519.5|521.5|520.3|520.8|519.5|265
1619095800000|2021-04-22 12:50:00|521|519.8|521.3|520|521.5|520.3|520.5|519.3|361
1619096100000|2021-04-22 12:55:00|521.5|520.3|522|520.8|522.3|521|521.3|520|267
1619096400000|2021-04-22 13:00:00|521.8|520.5|521.5|520.3|522.3|521|521|519.5|402
1619096700000|2021-04-22 13:05:00|521.8|520.5|522.5|521.3|523|521.8|521.5|520.3|303
1619097000000|2021-04-22 13:10:00|522.8|521.5|523|521.8|523.3|522|522.5|521.3|182
1619097300000|2021-04-22 13:15:00|523.3|522|523.3|521.8|523.8|522.5|522.8|521.5|245
1619097600000|2021-04-22 13:20:00|523|522|523|521.8|523.3|522|522.5|521.3|199
1619097900000|2021-04-22 13:25:00|523.3|522|523|521.8|523.5|522.3|522.8|521.3|288
1619098200000|2021-04-22 13:30:00|522.8|521.5|521|519.8|523|521.5|520.8|519.5|488
1619098500000|2021-04-22 13:35:00|521.3|520|520|518.8|521.5|520.3|519.8|518.5|427
1619098800000|2021-04-22 13:40:00|519.8|518.5|519.8|518.5|520.3|518.8|519.3|518|322
1619099100000|2021-04-22 13:45:00|520|518.8|519.5|518.3|520|518.8|519.3|518|369
1619099400000|2021-04-22 13:50:00|519.8|518.5|519.8|518.5|520|518.5|519|517.8|196
1619099700000|2021-04-22 13:55:00|519.5|518.3|520.5|519.3|520.5|519.3|519.3|518|274
1619100000000|2021-04-22 14:00:00|520.8|519.5|519|517.8|520.8|519.5|519|517.8|268
1619100300000|2021-04-22 14:05:00|519.3|518|518.3|517|519.5|518|518|516.5|459
1619100600000|2021-04-22 14:10:00|518.5|517.3|518.5|517.3|518.8|517.5|518|516.8|301
1619100900000|2021-04-22 14:15:00|518.8|517.5|518.3|517|519|517.8|518|516.8|99
1619101200000|2021-04-22 14:20:00|518.5|517.3|517.8|516.5|518.5|517.3|517.5|516.3|559
1619101500000|2021-04-22 14:25:00|517.5|516.3|516.5|515.3|517.5|516.5|516.5|515.3|536
1619101800000|2021-04-22 14:30:00|516.8|515.5|517.5|516.3|517.8|516.5|516.5|515.3|234
1619102100000|2021-04-22 14:35:00|517.8|516.5|518.3|517|518.3|517|517|515.8|158
1619102400000|2021-04-22 14:40:00|518.5|517.3|518.8|517.5|519.5|518.3|518.3|517|214
1619102700000|2021-04-22 14:45:00|519|517.8|520.3|519|520.5|519.3|518.8|517.5|659
1619103000000|2021-04-22 14:50:00|520.5|519.3|520.8|519.3|520.8|519.5|520|518.8|265
1619103300000|2021-04-22 14:55:00|520.5|519.5|521.5|520.3|521.8|520.5|520.5|519.3|286
1619103600000|2021-04-22 15:00:00|521.8|520.5|521.8|520.5|522.5|521.3|521.5|520.3|265
1619103900000|2021-04-22 15:05:00|522|520.8|522|520.8|522.5|521.3|521.8|520.5|143
1619104200000|2021-04-22 15:10:00|522.3|521|522.3|521|522.8|521.5|522|521|800
1619104500000|2021-04-22 15:15:00|522.5|521.3|521.3|520|522.8|521.5|521.3|520|335
1619104800000|2021-04-22 15:20:00|521.5|520.3|521.8|520.3|522.3|521|521.3|520|323
1619105100000|2021-04-22 15:25:00|521.5|520.5|521.5|520.3|522.5|521.3|521.3|520|1276
1619105400000|2021-04-22 15:30:00|521.8|520.5|521.5|520.3|521.8|520.5|520.5|519.3|617
1619105700000|2021-04-22 15:35:00|521.8|520.5|521.5|520.3|522|520.8|521|519.8|891
1619106000000|2021-04-22 15:40:00|521.8|520.5|522|520.8|522.3|521|521.5|520.3|310
1619106300000|2021-04-22 15:45:00|522.3|521|520.8|519.5|522.3|521|520.8|519.5|89
1619106600000|2021-04-22 15:50:00|521|519.3|521.5|520.3|521.5|520.3|520.5|519.3|60
1619106900000|2021-04-22 15:55:00|521.3|520|521.3|520|521.5|520.3|521|519.5|197
1619107200000|2021-04-22 16:00:00|521|519.8|521|519.8|521.3|520|520.5|519.3|77
1619107500000|2021-04-22 16:05:00|520.8|519.5|521|519.8|521.5|520.3|520.8|519.5|44
1619107800000|2021-04-22 16:10:00|521.3|520|521.3|520|521.5|520.3|521|519.8|47
1619108100000|2021-04-22 16:15:00|521.5|520.3|521|519.8|521.5|520.3|520.8|519.5|308
1619108400000|2021-04-22 16:20:00|521.3|520|521.8|520.5|521.8|520.5|521|519.8|91
1619108700000|2021-04-22 16:25:00|522|520.8|521|519.8|522|520.8|521|519.8|63
1619109000000|2021-04-22 16:30:00|521.3|520|520.8|519.5|521.3|520|520.5|519.3|56
1619109300000|2021-04-22 16:35:00|520.5|519.3|521.3|520|521.5|520.3|520.5|519.3|99
1619109600000|2021-04-22 16:40:00|521.5|520.3|521.8|520.5|522|520.8|521.3|520.3|57
1619109900000|2021-04-22 16:45:00|522|520.8|521.8|520.5|522.3|520.8|521.8|520.5|105
1619110200000|2021-04-22 16:50:00|521.5|520.3|521.5|520.3|522|520.8|521.5|520|2226
1619110500000|2021-04-22 16:55:00|521.8|520.5|521.3|520|521.8|520.5|521.3|520|38
1619110800000|2021-04-22 17:00:00|521.5|520.3|521|519.8|521.5|520.3|520.8|519.5|32
1619111100000|2021-04-22 17:05:00|520.8|519.5|520|518.8|521.3|520|519.8|518.3|70
1619111400000|2021-04-22 17:10:00|519.8|518.5|519.8|518.5|520.3|519|519.3|518|92
1619111700000|2021-04-22 17:15:00|519.5|518.3|519.3|518|520|518.8|519|517.8|68
1619112000000|2021-04-22 17:20:00|519|517.8|520|518.8|520.3|519|519|517.8|51
1619112300000|2021-04-22 17:25:00|520.3|519|520|518.8|520.3|519|519.8|518.5|155
1619112600000|2021-04-22 17:30:00|520.3|519|520.8|519.5|520.8|519.5|520|518.8|18
1619112900000|2021-04-22 17:35:00|520.5|519.3|520.5|519.3|521|519.8|520.5|519.3|53
1619113200000|2021-04-22 17:40:00|520.8|519.5|519.8|518.5|520.8|519.5|519.8|518.5|91
1619113500000|2021-04-22 17:45:00|520|518.8|519.5|518.3|520.5|519|519.5|518.3|136
1619113800000|2021-04-22 17:50:00|519.8|518.5|519.5|518.3|519.8|518.5|519.3|518|53
1619114100000|2021-04-22 17:55:00|519.3|518|519.3|518|519.5|518.3|519|517.8|56
1619114400000|2021-04-22 18:00:00|519|517.8|518|516.8|519.3|518|517.8|516.5|82
1619114700000|2021-04-22 18:05:00|518.3|517|518.8|517.5|518.8|517.5|518|516.8|62
1619115000000|2021-04-22 18:10:00|518.5|517.3|519|517.5|519.3|518|518.5|517.3|43
1619115300000|2021-04-22 18:15:00|518.8|517.8|519.8|518.5|519.8|518.5|518.8|517.5|99
1619115600000|2021-04-22 18:20:00|519.5|518.3|519.8|518.5|519.8|518.5|518.8|517.5|160
1619115900000|2021-04-22 18:25:00|520|518.8|521|519.8|521.3|520|519.8|518.5|724
1619116200000|2021-04-22 18:30:00|520.8|519.5|522|520.8|522|520.8|520.8|519.5|341
1619116500000|2021-04-22 18:35:00|521.8|520.5|522.3|521|522.5|521.3|521.8|520.5|46
1619116800000|2021-04-22 18:40:00|522.5|521.3|522.3|521|522.5|521.3|522.3|521|62
1619117100000|2021-04-22 18:45:00|522|520.8|522|520.8|522.3|521|522|520.8|23
1619117400000|2021-04-22 18:50:00|521.8|520.5|521.8|520.5|521.8|520.5|521.8|520.5|26
1619117700000|2021-04-22 18:55:00|522|520.8|521.8|520.5|522|520.8|521.8|520.5|10
1619118000000|2021-04-22 19:00:00|522|520.8|522|520.8|522.3|521|522|520.8|28
1619118300000|2021-04-22 19:05:00|521.8|520.5|522|520.8|522|520.8|521.8|520.5|46
1619118600000|2021-04-22 19:10:00|521.8|520.5|522|520.8|522.3|521|521.8|520.5|14
1619118900000|2021-04-22 19:15:00|521.8|520.5|522|520.8|522.3|520.8|521.8|520.5|4
1619119200000|2021-04-22 19:20:00|||||||||1
1619119500000|2021-04-22 19:25:00|521.8|520.5|522|520.8|522|520.8|521.5|520.3|38
1619119800000|2021-04-22 19:30:00|521.8|520.5|521.8|520.5|522|520.8|521.8|520.5|125
1619120100000|2021-04-22 19:35:00|522|520.8|521.5|520.3|522|520.8|521.5|520.3|49
1619120400000|2021-04-22 19:40:00|521.8|520.5|521.8|520.5|521.8|520.5|521.5|520.3|39
1619120700000|2021-04-22 19:45:00|521.5|520.3|521.5|520.3|521.5|520.3|521.5|520.3|11
1619121000000|2021-04-22 19:50:00|521.8|520.5|521.8|520.5|521.8|520.5|521.8|520.5|2
1619121300000|2021-04-22 19:55:00|522||521.8||522||521.8||25
1619121600000|2021-04-22 20:00:00|522|520.8|521.8|520.5|522|520.8|521.8|520.5|6
1619121900000|2021-04-22 20:05:00|521.5|520.3|521.8|520.5|521.8|520.5|521.5|520.3|11
1619122500000|2021-04-22 20:15:00|522|520.3|522|520.8|522|520.8|522|520.3|25
1619122800000|2021-04-22 20:20:00|521.8|520.5|521.8|520.5|522|520.8|521.8|520.5|3
1619123100000|2021-04-22 20:25:00|||||||||1
1619123400000|2021-04-22 20:30:00|522|520.8|522|520.8|522|520.8|521.8|520.5|2
1619123700000|2021-04-22 20:35:00|522.3|520.5|522|520.8|522.3|520.8|522|520.5|9
1619124000000|2021-04-22 20:40:00|||||||||1
1619124300000|2021-04-22 20:45:00|521.8|520.5|521.3|520|522|520.8|521.3|519.8|122
1619124600000|2021-04-22 20:50:00|521|519.8|521.5|520.3|521.8|520.3|521|519.8|450
1619124900000|2021-04-22 20:55:00|521.8|520|521.5|520|521.8|520.3|521|519.8|105
1619125200000|2021-04-22 21:00:00|521.8|519.8|522.3|520|522.3|520|521.8|519.8|0
1619127300000|2021-04-22 21:35:00||520.3||520.3||520.3||520.3|0
1619128200000|2021-04-22 21:50:00||520.5||520.5||520.5||520.5|0
1619128500000|2021-04-22 21:55:00|522.8|520.8|522.3|520.5|522.8|521.3|522.3|520.5|5
1619139600000|2021-04-23 01:00:00|522.5|521.3|521.5|520.3|522.5|521.3|521.3|520|1
1619139900000|2021-04-23 01:05:00|521.8|520.5|521.3|520|521.8|520.5|521.3|520|14
1619140200000|2021-04-23 01:10:00|521.5|520.3|521.8|520.3|522|520.5|521.3|520|6
1619140500000|2021-04-23 01:15:00|521.5|520.5|521.5|520.3|521.8|520.5|521.5|520|0
1619140800000|2021-04-23 01:20:00|521.3|520|521.8|520.5|521.8|520.5|521.3|520|29
1619141400000|2021-04-23 01:30:00|521.5|520.3|521.8|520.5|521.8|520.5|521.3|519.8|3
1619141700000|2021-04-23 01:35:00|522|520.8|522.3|521|522.3|521|521.8|520.5|3
1619142000000|2021-04-23 01:40:00|522.5|521.3|522.3|521|522.8|521.5|522.3|521|2
1619142300000|2021-04-23 01:45:00|522.5|521.3|522.5|521.3|522.8|521.5|522.3|521|1
1619142600000|2021-04-23 01:50:00|522.8|521.5|522.5|521.3|522.8|521.5|522.3|521|3
1619142900000|2021-04-23 01:55:00|522.3|521|522|520.8|522.3|521.3|521.8|520.5|6
1619143200000|2021-04-23 02:00:00|521.8|520.5|522|520.8|522.3|521|521.8|520.5|6
1619143500000|2021-04-23 02:05:00|522.3|521|522|520.8|522.3|521|522|520.8|1
1619143800000|2021-04-23 02:10:00|522.3|521|521.8|520.5|522.5|521.3|521.5|520.3|5
1619144100000|2021-04-23 02:15:00||520.3||520.5||520.5||520.3|3
1619144400000|2021-04-23 02:20:00|522||521.8||522||521.8||3
1619144700000|2021-04-23 02:25:00|522||521.8||522||521.8||0
1619145000000|2021-04-23 02:30:00|521.5|520.3|522|520.8|522.3|520.8|521.5|520.3|2
1619145300000|2021-04-23 02:35:00|522.3|521|522|520.8|522.3|521|522|520.8|6
1619145600000|2021-04-23 02:40:00|522.3|521|522|520.8|522.3|521|522|520.5|1
1619145900000|2021-04-23 02:45:00|521.8|520.5|521.8|520.5|522|520.5|521.5|520.3|2
1619146200000|2021-04-23 02:50:00|522|520.3|521.8|520.5|522|520.5|521.5|520.3|1
1619146500000|2021-04-23 02:55:00|522||522||522||521.8||11
1619146800000|2021-04-23 03:00:00|521.8|520.8|522|520.5|522|520.8|521.8|520.5|6
1619147100000|2021-04-23 03:05:00|521.8|520.8|522.3|521|522.3|521|521.8|520.8|0
1619147400000|2021-04-23 03:10:00|522|520.8|522|520.8|522.3|521|522|520.8|1
1619147700000|2021-04-23 03:15:00|522.3|521|522.3|521|522.3|521|522|520.8|0
1619148000000|2021-04-23 03:20:00|522|520.8|522.3|520.8|522.3|521|522|520.8|4
1619148300000|2021-04-23 03:25:00|522|521|522.3|520.8|522.3|521|522|520.8|0
1619148600000|2021-04-23 03:30:00||521||521||521||520.8|1
1619149200000|2021-04-23 03:40:00|522.5|521.3|522.5|521|522.5|521.3|522.5|521|3
1619149500000|2021-04-23 03:45:00||521.3||521.3||521.3||521|1
1619149800000|2021-04-23 03:50:00|522.3|521|522.3|521|522.5|521|522|520.8|2
1619150100000|2021-04-23 03:55:00|522.5|521.3|522.3|521|522.5|521.3|522.3|521|7
1619150400000|2021-04-23 04:00:00|522.5|521.3|522.5|521|522.5|521.3|522.3|521|3
1619150700000|2021-04-23 04:05:00||521.3||521||521.3||521|4
1619151000000|2021-04-23 04:10:00||521.3||521.3||521.3||521|19
1619151300000|2021-04-23 04:15:00|||||||||1
1619151600000|2021-04-23 04:20:00|522.3|521|522.5|521.3|522.5|521.3|522.3|521|2
1619151900000|2021-04-23 04:25:00|522.3|521|522.5|521.3|522.5|521.3|522.3|521|4
1619152200000|2021-04-23 04:30:00|522.8|521.5|523|521.8|523|521.8|522.8|521.5|27
1619152800000|2021-04-23 04:40:00||521.5||521.8||521.8||521.5|24
1619153100000|2021-04-23 04:45:00|||||||||1
1619153400000|2021-04-23 04:50:00|||||||||2
1619153700000|2021-04-23 04:55:00|523.3|522|523.3|522|523.5|522|523.3|521.8|0
1619154000000|2021-04-23 05:00:00|523|521.8|523.3|522|523.3|522|523|521.8|16
1619154300000|2021-04-23 05:05:00|523|521.8|523|521.8|523.3|521.8|523|521.8|13
1619154900000|2021-04-23 05:15:00||521.5||521.8||521.8||521.5|0
1619155200000|2021-04-23 05:20:00||521.5||521.8||521.8||521.5|0
1619155500000|2021-04-23 05:25:00|||||||||2
1619155800000|2021-04-23 05:30:00|522.8|521.5|522.8|521.3|523|521.8|522.5|521.3|11
1619156100000|2021-04-23 05:35:00||521.5||521.5||521.5||521.3|0
1619156400000|2021-04-23 05:40:00|523|521.8|523|521.8|523.3|522|523|521.8|6
1619156700000|2021-04-23 05:45:00|522.8|521.5|523|521.8|523|521.8|522.8|521.5|8
1619157000000|2021-04-23 05:50:00|523.3||523||523.3||523||0
1619157300000|2021-04-23 05:55:00|||||||||34
1619157600000|2021-04-23 06:00:00|523.3|522|523|521.8|523.3|522|523|521.8|61
1619157900000|2021-04-23 06:05:00|523.3|521.5|523.3|522|523.3|522|522.8|521.5|25
1619158200000|2021-04-23 06:10:00|523|521.8|523.3|522|523.3|522|523|521.8|22
1619158500000|2021-04-23 06:15:00|523|521.8|521.8|520.5|523.3|521.8|521.8|520.5|49
1619158800000|2021-04-23 06:20:00|521.5|520.3|522.3|521|522.3|521|521.5|520.3|10
1619159100000|2021-04-23 06:25:00|522|520.8|522|520.8|522.3|521|522|520.5|14
1619159400000|2021-04-23 06:30:00|522.3|521|522.5|521.3|522.8|521.5|522|520.8|72
1619159700000|2021-04-23 06:35:00|522.8|521.5|523.3|522|524|522.5|522.8|521.5|92
1619160000000|2021-04-23 06:40:00|523.5|522.3|524|522.8|524|522.8|523|521.8|203
1619160300000|2021-04-23 06:45:00|523.8|522.5|524|522.5|524|522.8|523.5|522.3|84
1619160600000|2021-04-23 06:50:00|523.8|522.8|523.8|522.5|524|522.8|523.3|522|52
1619160900000|2021-04-23 06:55:00|523.5|522.3|523|521.8|523.8|522.5|523|521.8|105
1619161200000|2021-04-23 07:00:00|523.3|522|523.8|522.3|523.8|522.5|523|521.8|118
1619161500000|2021-04-23 07:05:00|523.5|522.5|523.5|522.3|523.8|522.5|523.3|521.8|25
1619161800000|2021-04-23 07:10:00|523.8|522.5|524.3|523|524.3|523|523.5|522.5|80
1619162100000|2021-04-23 07:15:00|524.5|523.3|524.5|523.3|524.8|523.5|524.3|523|207
1619162400000|2021-04-23 07:20:00|524.8|523.5|524.5|523.3|524.8|523.5|524|522.8|70
1619162700000|2021-04-23 07:25:00|524.3|523|524.5|523.3|524.5|523.3|524.3|523|68
1619163000000|2021-04-23 07:30:00|524.3|523|524.3|523|524.5|523.3|524.3|523|31
1619163300000|2021-04-23 07:35:00|524|522.8|524|522.8|524.3|523|523.8|522.5|874
1619163600000|2021-04-23 07:40:00|523.8|522.5|523|521.8|523.8|522.5|523|521.8|32
1619163900000|2021-04-23 07:45:00|523.3|522|523.5|522.3|523.5|522.3|523|521.8|36
1619164200000|2021-04-23 07:50:00|523.8|522|523.8|522.5|523.8|522.5|523.3|522|117
1619164500000|2021-04-23 07:55:00|524|522.3|523.8|522.5|524|522.8|523.5|522.3|113
1619164800000|2021-04-23 08:00:00|523.5|522.3|523.5|522|523.8|522.5|523|521.5|235
1619165100000|2021-04-23 08:05:00|523.3|521.8|523|521.8|523.3|521.8|522.8|521.5|292
1619165400000|2021-04-23 08:10:00|522.8|521.5|523|521.5|523|521.8|522.5|521.3|371
1619165700000|2021-04-23 08:15:00|522.8|521.8|522.3|521|523|521.8|522|520.8|380
1619166000000|2021-04-23 08:20:00|522.5|521.3|522.8|521.5|523|521.8|522.3|521|2504
1619166300000|2021-04-23 08:25:00|522.5|521.3|522.3|521|522.8|521.5|522|520.8|1868
1619166600000|2021-04-23 08:30:00|522.5|521.3|523|521.8|523|521.8|522.3|521|8273
1619166900000|2021-04-23 08:35:00|523.3|522|524.3|523|524.5|523.3|523|521.8|627
1619167200000|2021-04-23 08:40:00|524.5|523.3|525|523.8|525|523.8|524.3|523|3652
1619167500000|2021-04-23 08:45:00|525.3|524|525|523.8|525.3|524|524.8|523.5|772
1619167800000|2021-04-23 08:50:00|525.3|524|523.8|522.5|525.3|524|523.8|522.5|283
1619168100000|2021-04-23 08:55:00|524|522.8|523.5|522.3|524|522.8|523.3|521.8|250
1619168400000|2021-04-23 09:00:00|523.3|522|523.3|522|523.5|522.3|523|521.8|60
1619168700000|2021-04-23 09:05:00|523|521.8|522.3|521|523|522|522.3|521|223
1619169000000|2021-04-23 09:10:00|521.8|520.5|521.3|520|521.8|520.5|521.3|520|1910
1619169300000|2021-04-23 09:15:00|520.8|519.5|521.5|520.3|521.5|520.3|520.5|519.3|135
1619169600000|2021-04-23 09:20:00|521.3|520|521.5|520.3|521.8|520.5|520.5|519.3|759
1619169900000|2021-04-23 09:25:00|521.3|520|521.5|520.3|521.5|520.3|521.3|520|2485
1619170200000|2021-04-23 09:30:00|521.8|520.5|521.3|520|521.8|520.5|521.3|520|166
1619170500000|2021-04-23 09:35:00|521|519.8|521|519.8|521.3|520|520.8|519.5|139
1619170800000|2021-04-23 09:40:00|521.3|519.5|520.8|519.5|521.5|520.3|520.5|519.3|144
1619171100000|2021-04-23 09:45:00|520.5|519.3|520.3|519|520.8|519.5|520|518.8|248
1619171400000|2021-04-23 09:50:00|520.5|519.3|521|519.8|521|519.8|520.5|519.3|138
1619171700000|2021-04-23 09:55:00|521.3|519.5|520.5|519.3|521.3|519.8|520.5|519.3|33
1619172000000|2021-04-23 10:00:00|520.8|519.5|521|519.8|521.3|520|520.5|519.3|108
1619172300000|2021-04-23 10:05:00|521.3|519.5|521.3|520|521.5|520.3|521|519.5|50
1619172600000|2021-04-23 10:10:00|521.5|520.3|521.3|520|521.5|520.3|520.8|519.5|2054
1619172900000|2021-04-23 10:15:00|521.5|520.3|521.8|520.5|521.8|520.5|521.3|520|71
1619173200000|2021-04-23 10:20:00|521.5|520.3|521.8|520.5|521.8|520.5|521.3|520|91
1619173500000|2021-04-23 10:25:00|521.5|520.3|522.5|521.3|522.5|521.3|521.5|520.3|116
1619173800000|2021-04-23 10:30:00|522.3|521|522|520.8|522.5|521.3|522|520.8|35
1619174100000|2021-04-23 10:35:00|522.3|521|522.5|521.3|522.5|521.3|522.3|520.8|38
1619174400000|2021-04-23 10:40:00|522.8|521.5|523|521.8|523|521.8|522.8|521.3|107
1619174700000|2021-04-23 10:45:00|523.3|522|523.3|522|523.5|522.3|522.8|521.5|172
1619175000000|2021-04-23 10:50:00|523.5|522.3|523.5|522.3|523.5|522.3|523|521.5|98
1619175300000|2021-04-23 10:55:00|523.3|522|523.3|522|523.5|522.3|523|521.8|202
1619175600000|2021-04-23 11:00:00|523.5|522.3|523.3|522|523.5|522.3|523|521.8|86
1619175900000|2021-04-23 11:05:00|523|521.8|523.3|522|523.3|522|523|521.8|67
1619176200000|2021-04-23 11:10:00|523|521.8|522.8|521.5|523.3|522|522.8|521.5|98
1619176500000|2021-04-23 11:15:00|522.5|521.3|523|521.8|523.3|522|522.5|521.3|31
1619176800000|2021-04-23 11:20:00|522.8|521.5|522.8|521.5|523|521.5|522.3|521|82
1619177100000|2021-04-23 11:25:00|523|521.8|523.5|522.3|523.5|522.3|523|521.8|50
1619177400000|2021-04-23 11:30:00|523.3|522|523.8|522.5|524|522.8|523.3|522|49
1619177700000|2021-04-23 11:35:00|523.5|522.3|523.8|522.5|524|522.5|523.5|522.3|29
1619178000000|2021-04-23 11:40:00|523.5|522.3|523|521.8|523.5|522.3|522.8|521.5|44
1619178300000|2021-04-23 11:45:00|523.3|522|523|521.5|523.3|522|522.8|521.5|95
1619178600000|2021-04-23 11:50:00|523.3|521.8|523.5|522|523.5|522.3|523|521.5|79
1619178900000|2021-04-23 11:55:00|523.3|522.3|523|521.8|523.3|522.3|523|521.8|25
1619179200000|2021-04-23 12:00:00|523.3|522|522.8|521.5|523.3|522|522.5|521.3|145
1619179500000|2021-04-23 12:05:00|523|521.8|522|520.8|523.3|522|521.8|520.5|89
1619179800000|2021-04-23 12:10:00|522.3|521|522.3|521|522.3|521|522|520.8|83
1619180100000|2021-04-23 12:15:00|522|520.8|521.8|520.5|522.3|521|521.5|520.3|87
1619180400000|2021-04-23 12:20:00|521.5|520.3|521.3|520|521.8|520.5|521.3|520|200
1619180700000|2021-04-23 12:25:00|521.5|520.3|521.3|520|521.5|520.3|521.3|519.8|179
1619181000000|2021-04-23 12:30:00|521.5|519.8|520.5|519.3|521.5|519.8|520.5|519.3|220
1619181300000|2021-04-23 12:35:00|520.8|519.5|521.3|520|521.5|520.3|520.5|519.3|120
1619181600000|2021-04-23 12:40:00|521.5|520.3|521.3|520|522|520.8|521.3|520|142
1619181900000|2021-04-23 12:45:00|521.5|520.3|520.8|519.5|521.5|520.3|520.5|519.3|235
1619182200000|2021-04-23 12:50:00|520.5|519.3|520.5|519.3|520.8|519.5|520|518.8|102
1619182500000|2021-04-23 12:55:00|520.3|519|520.3|519|520.5|519.3|520|518.8|148
1619182800000|2021-04-23 13:00:00|520.8|519.5|520.5|519.3|521.5|520|520.5|519.3|211
1619183100000|2021-04-23 13:05:00|520.8|519.5|521|519.8|521.5|520.3|520.5|519.3|273
1619183400000|2021-04-23 13:10:00|520.8|519.5|521.3|520|521.8|520.5|520.5|519.3|829
1619183700000|2021-04-23 13:15:00|521.5|520.3|521|519.8|521.8|520.5|520.8|519.5|184
1619184000000|2021-04-23 13:20:00|520.8|519.5|520.3|519|521|519.8|520|518.8|344
1619184300000|2021-04-23 13:25:00|520|518.8|520.3|519|520.5|519.3|519.8|518.5|202
1619184600000|2021-04-23 13:30:00|520.5|519.3|520.5|519.3|521|519.8|519.5|518.3|364
1619184900000|2021-04-23 13:35:00|520.8|519.5|521.8|520.5|522|520.8|520.5|519.5|125
1619185200000|2021-04-23 13:40:00|522|520.8|522|520.8|522.3|521|521.5|520.3|182
1619185500000|2021-04-23 13:45:00|521.8|520.5|521.8|520.5|522|520.8|521|519.8|169
1619185800000|2021-04-23 13:50:00|522|520.8|521.8|520.5|522.3|521|521.3|520|197
1619186100000|2021-04-23 13:55:00|521.5|520.3|522.5|521.3|522.8|521.5|521.5|520.3|302
1619186400000|2021-04-23 14:00:00|522.8|521.5|523|521.8|523.3|522|522.5|521.3|157
1619186700000|2021-04-23 14:05:00|522.8|521.5|523|521.8|523|521.8|522.5|521.3|99
1619187000000|2021-04-23 14:10:00|523.3|522|523.8|522.5|524.3|523|523.3|522|343
1619187300000|2021-04-23 14:15:00|524|522.8|524.8|523.5|524.8|523.5|524|522.8|193
1619187600000|2021-04-23 14:20:00|524.5|523.3|526.5|525.3|526.5|525.3|524.5|523.3|509
1619187900000|2021-04-23 14:25:00|526.8|525.5|527|525.8|527.3|526|526.3|525|335
1619188200000|2021-04-23 14:30:00|527.3|526|527.5|526.3|528|526.5|527.3|526|511
1619188500000|2021-04-23 14:35:00|527.8|526.5|526.5|525.3|527.8|526.5|526|524.8|253
1619188800000|2021-04-23 14:40:00|526.8|525.5|525.8|524.5|527|525.8|525.5|524.3|302
1619189100000|2021-04-23 14:45:00|525.5|524.3|525.8|524.5|526|524.8|525|523.8|154
1619189400000|2021-04-23 14:50:00|526|524.3|525.3|524|526|524.5|525|523.8|176
1619189700000|2021-04-23 14:55:00|525.5|524.3|525.3|524|526|524.8|525|523.8|331
1619190000000|2021-04-23 15:00:00|525.5|524.3|525.3|524|525.8|524.5|524.5|523.3|346
1619190300000|2021-04-23 15:05:00|525.5|524.3|525.3|524|525.8|524.5|525|523.8|293
1619190600000|2021-04-23 15:10:00|525.5|524.3|525.8|524.5|526|524.8|525.3|524|214
1619190900000|2021-04-23 15:15:00|526|524.8|526|524.8|526.3|525|525.5|524.3|244
1619191200000|2021-04-23 15:20:00|525.8|524.5|525.8|524.5|526.3|525|525.5|524.3|311
1619191500000|2021-04-23 15:25:00|525.5|524.3|525.5|524|526|524.5|525.3|524|552
1619191800000|2021-04-23 15:30:00|525.3|524.3|524.8|523.5|525.3|524.3|524|522.8|333
1619192100000|2021-04-23 15:35:00|524.5|523.3|523.5|522.3|524.8|523.5|523.3|522|629
1619192400000|2021-04-23 15:40:00|523.8|522.5|523.3|522|523.8|522.5|523.3|522|172
1619192700000|2021-04-23 15:45:00|523|521.8|524.3|523|524.8|523.3|522.8|521.5|744
1619193000000|2021-04-23 15:50:00|524.5|523.3|525|523.8|525.3|524|524.3|523|446
1619193300000|2021-04-23 15:55:00|524.8|523.5|524.5|523.3|524.8|523.8|524.5|523.3|136
1619193600000|2021-04-23 16:00:00|524.8|523.5|523.5|522.3|524.8|523.5|523.3|522|118
1619193900000|2021-04-23 16:05:00|523.8|522.5|524.5|523.3|524.8|523.5|523.5|522.3|196
1619194200000|2021-04-23 16:10:00|524.3|523|524|522.8|524.8|523.5|523.8|522.5|418
1619194500000|2021-04-23 16:15:00|524.3|523|524|522.8|524.3|523|523.8|522.5|149
1619194800000|2021-04-23 16:20:00|524.3|523|524.3|522.8|524.5|523.3|524|522.5|122
1619195100000|2021-04-23 16:25:00|524|522.5|524.3|523|524.5|523.3|524|522.5|10
1619195400000|2021-04-23 16:30:00|524.5|523.3|525|523.8|525|523.8|524|522.8|89
1619195700000|2021-04-23 16:35:00|524.8|523.5|524.5|523.3|525|523.8|524.5|523.3|55
1619196000000|2021-04-23 16:40:00|524.3|523|524.8|523.5|525|523.8|524.3|523|146
1619196300000|2021-04-23 16:45:00|525|523.8|525|523.8|525.3|524|524.8|523.8|44
1619196600000|2021-04-23 16:50:00|525.3|524|525|523.8|525.3|524|524.5|523.3|80
1619196900000|2021-04-23 16:55:00|525.3|523.5|524.8|523.5|525.3|524|524.5|523.3|273
1619197200000|2021-04-23 17:00:00|524.5|523.3|524.3|523|524.5|523.3|524|522.5|41
1619197500000|2021-04-23 17:05:00|524|522.8|524|522.8|524.5|523.3|523.8|522.5|190
1619197800000|2021-04-23 17:10:00|524.3|523|523.8|522.5|524.3|523|523.5|522.3|133
1619198100000|2021-04-23 17:15:00|523.5|522.3|525|523.8|525|523.8|523.5|522.3|104
1619198400000|2021-04-23 17:20:00|524.8|523.5|525.3|524|525.5|524.3|524.8|523.5|35
1619198700000|2021-04-23 17:25:00|525|523.8|524.8|523.5|525.3|524|524.5|523.3|36
1619199000000|2021-04-23 17:30:00|525|523.8|524.5|523.3|525|523.8|524.5|523.3|85
1619199300000|2021-04-23 17:35:00|524.8|523.5|524|522.8|524.8|523.5|524|522.8|85
1619199600000|2021-04-23 17:40:00|524.3|523|524.5|523.3|524.5|523.3|524.3|523|54
1619199900000|2021-04-23 17:45:00|524.8|523.5|524.8|523.5|525|523.8|524.8|523.3|85
1619200200000|2021-04-23 17:50:00|525|523.8|525.3|524|525.5|524|524.5|523.3|115
1619200500000|2021-04-23 17:55:00|525|523.8|525|523.8|525.3|524|524.8|523.5|45
1619200800000|2021-04-23 18:00:00|525.3|524|525.5|524.3|525.8|524.5|525|523.5|122
1619201100000|2021-04-23 18:05:00|525.8|524.5|525.3|524|525.8|524.5|525|523.8|208
1619201400000|2021-04-23 18:10:00|525|523.8|525.5|524.3|525.5|524.3|525|523.8|111
1619201700000|2021-04-23 18:15:00|525.3|524|525.5|524.3|525.5|524.3|525|523.8|69
1619202000000|2021-04-23 18:20:00|525.3|524|525.3|524|525.3|524.3|525|523.8|53
1619202300000|2021-04-23 18:25:00|525|523.8|525.8|524.5|526|524.8|524.8|523.5|171
1619202600000|2021-04-23 18:30:00|525.5|524.3|525.8|524.5|525.8|524.5|525|523.8|346
1619202900000|2021-04-23 18:35:00|525.5|524.3|525.3|524|525.8|524.3|524.8|523.5|58
1619203200000|2021-04-23 18:40:00|525.5|524.3|525.3|524|525.5|524.3|525.3|524|42
1619203500000|2021-04-23 18:45:00|525.5|523.8|525.3|524|525.5|524|525|523.8|25
1619203800000|2021-04-23 18:50:00|525.5|524.3|525.3|524|525.5|524.3|525.3|524|25
1619204100000|2021-04-23 18:55:00|525|523.8|525|523.8|525.3|524|525|523.8|5
1619204400000|2021-04-23 19:00:00|525.3|524|525.5|524.3|525.5|524.3|525|523.8|42
1619204700000|2021-04-23 19:05:00|525.8|524.5|525.8|524.5|526|524.8|525.8|524.5|11
1619205000000|2021-04-23 19:10:00|525.5|524.3|525.8|524.5|525.8|524.5|525.5|524.3|9
1619205300000|2021-04-23 19:15:00|526|524.8|526|524.8|526|524.8|525.8|524.8|11
1619205600000|2021-04-23 19:20:00|526.3|525|526|524.8|526.3|525|526|524.8|20
1619205900000|2021-04-23 19:25:00|525.8|524.5|526|524.5|526|524.8|525.8|524.5|1
1619206200000|2021-04-23 19:30:00|525.8|524.8|525.8|524.5|526|524.8|525.8|524.5|4
1619206500000|2021-04-23 19:35:00|526|524.8|525.8|524.5|526|524.8|525.8|524.5|72
1619206800000|2021-04-23 19:40:00|||||||||78
1619207100000|2021-04-23 19:45:00|525.5|524.3|525.8|524.5|525.8|524.5|525.5|524.3|29
1619207400000|2021-04-23 19:50:00|525.5|524.3|526|524.8|526|524.8|525.5|524.3|28
1619207700000|2021-04-23 19:55:00|525.8|524.5|525.8|524.5|525.8|524.5|525.5|524.3|17
1619208000000|2021-04-23 20:00:00|526|524.8|526|524.5|526|524.8|525.8|524.5|6
1619208300000|2021-04-23 20:05:00|525.8|524.3|525.5|524.3|525.8|524.3|525.5|524.3|71
1619208600000|2021-04-23 20:10:00|525.8|524.5|525.8|524.5|525.8|524.5|525.5|524.3|12
1619208900000|2021-04-23 20:15:00|525.5|524.3|525.5|524.3|525.8|524.5|525.5|524.3|22
1619209200000|2021-04-23 20:20:00|525.8|524.5|525.8|524.3|525.8|524.5|525.5|524.3|9
1619209500000|2021-04-23 20:25:00|526|524.5|525.8|524.5|526|524.8|525.8|524.3|19
1619209800000|2021-04-23 20:30:00||524.3||524.5||524.5||524.3|23
1619210100000|2021-04-23 20:35:00|525.5|524.3|525.5|524.3|525.8|524.5|525.5|524.3|4
1619210400000|2021-04-23 20:40:00|525.8||525.5||525.8||525.5||4
1619210700000|2021-04-23 20:45:00|525.3|524|525|523.8|525.5|524|524.8|523.5|73
1619211000000|2021-04-23 20:50:00|524.8|523.5|524.8|523.3|525|523.8|524.8|523.3|12
1619211300000|2021-04-23 20:55:00|524.5|523|525.3|523.3|525.3|523.3|524.3|523|46
1619398800000|2021-04-26 01:00:00|525.5|524.3|526.3|525|526.8|525.5|525.5|524.3|10
1619399100000|2021-04-26 01:05:00|526.5|525.3|526|524.5|526.5|525.3|525.5|524.3|4
1619399400000|2021-04-26 01:10:00|525.8|524.8|526.8|525.3|527|525.8|525.8|524.5|18
1619399700000|2021-04-26 01:15:00|526.5|525|526|524.8|526.8|525.3|525.8|524.3|15
1619400000000|2021-04-26 01:20:00|526.3|524.5|526.3|525|526.5|525.3|526|524.5|1
1619400300000|2021-04-26 01:25:00|526|524.8|525.8|524.5|526|525|525.5|524.3|5
1619400600000|2021-04-26 01:30:00|526|524.3|525.8|524.5|526|524.5|525.5|524|17
1619400900000|2021-04-26 01:35:00|526|524.8|525.8|524.3|526.3|525|525.5|524.3|28
1619401200000|2021-04-26 01:40:00|525.5|524.5|526|524.5|526|524.5|525.5|524.3|0
1619401500000|2021-04-26 01:45:00|525.8|524.8|526.3|525|526.5|525.3|525.8|524.5|1
1619401800000|2021-04-26 01:50:00|526.5|525.3|526.8|525.3|527|525.8|526.3|525|40
1619402100000|2021-04-26 01:55:00|526.5|525.5|526.3|524.8|526.5|525.5|526|524.8|12
1619402400000|2021-04-26 02:00:00|526|525|525.8|524.5|526|525|525.5|524.3|12
1619402700000|2021-04-26 02:05:00|525.5|524.3|525.8|524.3|525.8|524.5|525.5|524.3|2
1619403000000|2021-04-26 02:10:00|525.5|524.5|525.8|524.5|525.8|524.5|525.5|524.3|4
1619403300000|2021-04-26 02:15:00|526|524.8|525.8|524.5|526|524.8|525.8|524.5|26
1619403600000|2021-04-26 02:20:00|526|524.8|526|524.8|526|524.8|526|524.8|0
1619403900000|2021-04-26 02:25:00|526.3|525|526.3|524.8|526.3|525|526|524.8|0
1619404200000|2021-04-26 02:30:00|526|525|526|524.8|526.3|525|526|524.8|0
1619404500000|2021-04-26 02:35:00|525.8|524.5|525.8|524.5|526|524.8|525.5|524.3|12
1619404800000|2021-04-26 02:40:00|526|524.3|526|524.8|526|524.8|525.8|524.3|3
1619405100000|2021-04-26 02:45:00|525.8|524.5|525.8|524.5|526|524.8|525.8|524.5|10
1619405400000|2021-04-26 02:50:00|525.5|524.3|525.5|524.3|525.8|524.3|525.5|524.3|7
1619405700000|2021-04-26 02:55:00|525.8|524.5|525.3|524|525.8|524.5|525.3|524|100
1619406000000|2021-04-26 03:00:00|525|523.8|524.8|523.5|525|523.8|524.8|523.5|5
1619406300000|2021-04-26 03:05:00|524.5|523.3|524.5|523.3|524.8|523.5|524.3|523|63
1619406600000|2021-04-26 03:10:00|524.3|523|524|522.8|524.5|523.3|524|522.8|6
1619406900000|2021-04-26 03:15:00|524.3|523|524.3|522.8|524.3|523|524|522.8|1
1619407200000|2021-04-26 03:20:00|524|522.5|524|522.8|524.3|523|523.8|522.5|11
1619407500000|2021-04-26 03:25:00|524.3|522.5|524.3|523|524.3|523|524.3|522.5|24
1619407800000|2021-04-26 03:30:00|524|522.8|524.3|522.8|524.3|523|524|522.8|1
1619408100000|2021-04-26 03:35:00|524|523|524.3|523|524.3|523|524|522.8|3
1619408400000|2021-04-26 03:40:00|524|522.8|523.8|522.5|524|523|523.8|522.5|11
1619408700000|2021-04-26 03:45:00|524|522.8|524|522.8|524|522.8|524|522.8|29
1619409300000|2021-04-26 03:55:00|||||||||1
1619409600000|2021-04-26 04:00:00|524.5|523|524.3|523|524.5|523|524.3|523|32
1619410200000|2021-04-26 04:10:00|524.5|523.3|524.3|523|524.5|523.3|524.3|523|7
1619410500000|2021-04-26 04:15:00||522.8||523||523||522.8|1
1619410800000|2021-04-26 04:20:00||522.8||523||523||522.8|0
1619411100000|2021-04-26 04:25:00|524|522.8|524.5|523.3|524.8|523.5|524|522.8|19
1619411400000|2021-04-26 04:30:00|524.8||524.5||524.8||524.5||1
1619411700000|2021-04-26 04:35:00|524.8|523.5|524.5|523.3|524.8|523.5|524.5|523.3|2
1619412000000|2021-04-26 04:40:00|524.8||524.5||524.8||524.5||2
1619412300000|2021-04-26 04:45:00|524.8|523.5|524.3|523|524.8|523.5|524.3|523|3
1619412600000|2021-04-26 04:50:00|524.5||524.3||524.5||524.3||21
1619412900000|2021-04-26 04:55:00|524|522.8|524.3|523|524.5|523.3|524|522.8|6
1619413200000|2021-04-26 05:00:00|524|522.8|523.5|522.3|524|522.8|523.5|522.3|0
1619413500000|2021-04-26 05:05:00|523.3|522|523.3|521.8|523.5|522.3|523|521.8|1
1619413800000|2021-04-26 05:10:00|523|522|523|521.8|523.3|522|523|521.5|0
1619414100000|2021-04-26 05:15:00|523.3|521.5|523|521.8|523.3|521.8|523|521.5|0
1619414400000|2021-04-26 05:20:00|523.3||523.3||523.3||523||0
1619414700000|2021-04-26 05:25:00|523|522|523.3|522|523.3|522|523|522|0
1619415000000|2021-04-26 05:30:00|523|521.8|524.3|523|524.3|523|523|521.8|81
1619415300000|2021-04-26 05:35:00|524|522.8|522.8|521.5|524|522.8|522.5|521.3|11
1619415600000|2021-04-26 05:40:00|522.5|521.3|522|520.5|522.8|521.3|521.8|520.5|31
1619415900000|2021-04-26 05:45:00|521.8|520.8|521.3|519.8|522|520.8|521|519.8|70
1619416200000|2021-04-26 05:50:00|521|520|521.3|520|522|520.8|521|519.8|34
1619416500000|2021-04-26 05:55:00|521|519.8|520.5|519.3|521.3|519.8|520.5|519.3|103
1619416800000|2021-04-26 06:00:00|520.3|519|520|518.8|520.5|519.3|520|518.8|159
1619417100000|2021-04-26 06:05:00|520.3|518.5|521|519.8|521.3|519.8|520.3|518.5|106
1619417400000|2021-04-26 06:10:00|521.3|520|521.3|519.8|521.3|520|521|519.8|29
1619417700000|2021-04-26 06:15:00|521|520|521.8|520.5|521.8|520.5|521|520|979
1619418000000|2021-04-26 06:20:00|521.5|520.3|521.3|520|521.8|520.3|521.3|519.8|74
1619418300000|2021-04-26 06:25:00|521.5|519.8|521.8|520.5|521.8|520.5|521.3|519.8|42
1619418600000|2021-04-26 06:30:00|521.5|520.3|521|519.8|521.5|520.5|521|519.8|39
1619418900000|2021-04-26 06:35:00|520.8|519.5|520.5|519.3|521|519.8|520.3|519|51
1619419200000|2021-04-26 06:40:00|520.3|519|520.8|519.3|521|519.8|520.3|519|37
1619419500000|2021-04-26 06:45:00|520.5|519.5|521|519.8|521|519.8|520.5|519.3|95
1619419800000|2021-04-26 06:50:00|521.3|519.5|521|519.8|521.3|520|521|519.5|52
1619420100000|2021-04-26 06:55:00|521.3|520|521.5|520.3|521.5|520.3|521|519.8|40
1619420400000|2021-04-26 07:00:00|521.3|520|521.3|520|521.5|520|520.8|519.5|124
1619420700000|2021-04-26 07:05:00|521|519.8|520.8|519.5|521.3|520|520.5|519.3|85
1619421000000|2021-04-26 07:10:00|521|519.8|520.8|519.5|521|519.8|520.5|519.3|101
1619421300000|2021-04-26 07:15:00|521|519.8|520.8|519.5|521|519.8|520.8|519.5|55
1619421600000|2021-04-26 07:20:00|521|519.8|520.8|519.5|521|519.8|520.5|519.3|79
1619421900000|2021-04-26 07:25:00|521|519.8|521.3|519.8|521.5|520.3|521|519.8|136
1619422200000|2021-04-26 07:30:00|521|520|520.8|519.5|521.5|520.3|520.8|519.5|49
1619422500000|2021-04-26 07:35:00|521.3|519.8|521|519.8|521.3|519.8|520.8|519.5|38
1619422800000|2021-04-26 07:40:00|520.8|519.5|521.3|520|521.3|520|520.8|519.5|212
1619423100000|2021-04-26 07:45:00|521|519.8|521|519.8|521.3|520|521|519.8|19
1619423400000|2021-04-26 07:50:00|520.8|519.5|520.8|519.5|521.3|520|520.8|519.5|44
1619423700000|2021-04-26 07:55:00|521|519.8|522.3|521|522.3|521|521|519.8|599
1619424000000|2021-04-26 08:00:00|522.5|521.3|522.3|521|522.8|521.5|521.8|520.5|495
1619424300000|2021-04-26 08:05:00|522.5|521.3|521.3|520|522.8|521.5|521.3|520|514
1619424600000|2021-04-26 08:10:00|521.5|520.3|520.3|519|521.5|520.3|520|518.8|679
1619424900000|2021-04-26 08:15:00|520.5|519.3|520.5|519.3|521|519.8|520|518.8|686
1619425200000|2021-04-26 08:20:00|520.8|519.5|520|518.8|520.8|519.5|519.8|518.5|529
1619425500000|2021-04-26 08:25:00|519.8|518.5|520.8|519.5|521.3|520|519.8|518.5|493
1619425800000|2021-04-26 08:30:00|520.5|519.3|520|518.8|520.8|519.5|520|518.8|636
1619426100000|2021-04-26 08:35:00|520.3|519|519.3|518|520.3|519|519.3|518|378
1619426400000|2021-04-26 08:40:00|519.5|517.8|519.5|518.3|519.8|518.5|519.3|517.8|281
1619426700000|2021-04-26 08:45:00|519.3|518|519.3|518|519.5|518.3|519.3|518|310
1619427000000|2021-04-26 08:50:00|519.5|518.3|519|517.8|519.5|518.3|519|517.8|151
1619427300000|2021-04-26 08:55:00|518.8|517.5|517.8|516.5|518.8|517.8|517.5|516.3|258
1619427600000|2021-04-26 09:00:00|517.5|516.3|517.8|516.5|517.8|516.5|517.3|516|255
1619427900000|2021-04-26 09:05:00|517.5|516.3|517.8|516.5|518.3|517|517.5|516.3|189
1619428200000|2021-04-26 09:10:00|517.5|516.3|517.5|516.3|517.8|516.5|517.3|516|365
1619428500000|2021-04-26 09:15:00|517.3|516|517.3|516|517.5|516.3|517|515.5|336
1619428800000|2021-04-26 09:20:00|517|515.8|517.3|516|517.5|516|517|515.8|133
1619429100000|2021-04-26 09:25:00|517.5|515.8|517|515.8|517.5|515.8|516.5|515.3|328
1619429400000|2021-04-26 09:30:00|516.8|515.5|516.5|515|517|515.8|516.3|515|347
1619429700000|2021-04-26 09:35:00|516.3|515.3|517.8|516.5|517.8|516.5|516.3|515.3|295
1619430000000|2021-04-26 09:40:00|517.5|516.3|517.8|516.5|518|516.8|517.3|516|285
1619430300000|2021-04-26 09:45:00|518|516.8|518.3|517|518.5|517.3|517.8|516.5|208
1619430600000|2021-04-26 09:50:00|518|516.8|518.3|517|518.3|517|517.8|516.5|181
1619430900000|2021-04-26 09:55:00|518|516.8|518|516.8|518.3|517|517.8|516.5|264
1619431200000|2021-04-26 10:00:00|517.8|516.5|517.5|516.3|517.8|516.5|517|515.8|213
1619431500000|2021-04-26 10:05:00|517.8|516.5|518|516.8|518.3|517|517.5|516.3|73
1619431800000|2021-04-26 10:10:00|517.8|516.5|517.8|516.5|518|516.8|517.3|516|121
1619432100000|2021-04-26 10:15:00|517.5|516.3|517.5|516.3|517.8|516.5|517.3|516|142
1619432400000|2021-04-26 10:20:00|517.3|516|517.8|516.5|518.3|516.8|517.3|516|144
1619432700000|2021-04-26 10:25:00|518|516.8|518.3|517|518.3|517|517.8|516.5|150
1619433000000|2021-04-26 10:30:00|518.5|516.8|518.3|517|518.5|517.3|518|516.8|61
1619433300000|2021-04-26 10:35:00|518.5|517.3|518.5|517.3|518.5|517.3|518|516.8|117
1619433600000|2021-04-26 10:40:00|518.3|517|518.5|517|518.5|517.3|518|516.8|65
1619433900000|2021-04-26 10:45:00|518.3|516.8|518|516.8|518.3|517|518|516.8|135
1619434200000|2021-04-26 10:50:00|518.3|516.5|518.5|517.3|518.5|517.3|518.3|516.5|103
1619434500000|2021-04-26 10:55:00|518.3|517|518.3|517|518.8|517.5|518.3|517|58
1619434800000|2021-04-26 11:00:00|518.5|517.3|518.5|517.3|519|517.8|518.3|517|145
1619435100000|2021-04-26 11:05:00|518.8|517.5|518.5|517.3|519|517.8|518.3|517|96
1619435400000|2021-04-26 11:10:00|518.8|517.5|518.3|517|518.8|517.5|518|516.8|417
1619435700000|2021-04-26 11:15:00|518|516.8|517.8|516.5|518.5|517.3|517.8|516.5|100
1619436000000|2021-04-26 11:20:00|518|516.8|517.3|516|518|516.8|517|515.8|170
1619436300000|2021-04-26 11:25:00|517|515.8|517|515.8|517.3|516|517|515.8|53
1619436600000|2021-04-26 11:30:00|517.3|516|517.5|516.3|517.5|516.3|517|515.8|69
1619436900000|2021-04-26 11:35:00|517.8|516.5|518.3|517|518.5|517.3|517.8|516.5|149
1619437200000|2021-04-26 11:40:00|518|516.8|518.5|517.3|518.5|517.3|518|516.8|356
1619437500000|2021-04-26 11:45:00|518.8|517|518.8|517.5|518.8|517.5|518.5|517|63
1619437800000|2021-04-26 11:50:00|518.5|517.3|518.3|517|518.5|517.3|518|516.8|132
1619438100000|2021-04-26 11:55:00|518.5|516.8|518.3|517|518.5|517.3|518.3|516.8|20
1619438400000|2021-04-26 12:00:00|518|516.8|518.8|517.3|518.8|517.3|517.8|516.5|79
1619438700000|2021-04-26 12:05:00|518.5|517.5|518.5|517.3|518.8|517.5|518.3|517|58
1619439000000|2021-04-26 12:10:00|518.3|517|518.3|517|518.8|517.3|518.3|517|42
1619439300000|2021-04-26 12:15:00|518.5|516.8|518.3|517|518.5|517|517.8|516.5|228
1619439600000|2021-04-26 12:20:00|518.5|517.3|518|516.8|518.8|517.5|518|516.8|57
1619439900000|2021-04-26 12:25:00|517.8|516.5|517|515.5|517.8|516.5|516.5|515.3|465
1619440200000|2021-04-26 12:30:00|516.8|515.3|516|514.8|516.8|515.3|516|514.8|291
1619440500000|2021-04-26 12:35:00|516.3|515|516.5|515.3|516.5|515.3|516|514.8|144
1619440800000|2021-04-26 12:40:00|516.3|515|516.5|515.3|517.3|516|516.3|515|128
1619441100000|2021-04-26 12:45:00|516.3|515|516.8|515.5|516.8|515.5|516.3|515|456
1619441400000|2021-04-26 12:50:00|517|515.8|516.3|515|517|515.8|516.3|515|192
1619441700000|2021-04-26 12:55:00|516.5|515.3|516|514.8|516.5|515.3|515.8|514.5|248
1619442000000|2021-04-26 13:00:00|515.8|514.5|513.8|512.5|517|515.5|513.5|512.3|967
1619442300000|2021-04-26 13:05:00|513.5|512.3|516.3|515|516.5|515|513.5|512|510
1619442600000|2021-04-26 13:10:00|516|514.8|517.3|516|518|516.8|515.5|514.3|490
1619442900000|2021-04-26 13:15:00|517.5|516.3|517.5|516.3|518.3|517|516.8|515.5|651
1619443200000|2021-04-26 13:20:00|517.3|516|516.5|515.3|517.8|516.3|516.3|515|351
1619443500000|2021-04-26 13:25:00|516.3|515|516.8|515.5|517|515.8|515.8|514.5|320
1619443800000|2021-04-26 13:30:00|517|515.8|518.3|517|518.5|517.3|516.5|515.3|581
1619444100000|2021-04-26 13:35:00|518.5|517.3|518.5|517.3|519|517.8|518|516.8|187
1619444400000|2021-04-26 13:40:00|518.3|517|519|517.8|519.3|518|517.8|516.5|236
1619444700000|2021-04-26 13:45:00|519.3|518|518.8|517.5|519.5|518.3|518.5|517|173
1619445000000|2021-04-26 13:50:00|518.5|517.3|518.5|517.3|518.8|517.5|517.5|516.3|149
1619445300000|2021-04-26 13:55:00|518.8|517.5|519.3|518|520|518.5|518.3|517|255
1619445600000|2021-04-26 14:00:00|519|517.8|519.8|518.3|520.3|518.8|518.5|517.3|287
1619445900000|2021-04-26 14:05:00|520|518.5|519.3|518|520|518.8|519.3|518|108
1619446200000|2021-04-26 14:10:00|519|517.8|519.5|518.3|519.8|518.5|518.5|517.3|49
1619446500000|2021-04-26 14:15:00|519.8|518.5|518.3|517|520.3|518.8|518|516.8|472
1619446800000|2021-04-26 14:20:00|518.5|517.3|518.3|517|518.5|517.3|517.5|516.3|272
1619447100000|2021-04-26 14:25:00|518.5|517.3|517.5|516.3|518.5|517.3|517.5|516|172
1619447400000|2021-04-26 14:30:00|517.8|516.5|519.8|518.5|519.8|518.5|517.5|516.3|223
1619447700000|2021-04-26 14:35:00|520|518.8|520.5|519|520.5|519.3|519.5|518.3|228
1619448000000|2021-04-26 14:40:00|520.3|519.3|520.3|518.8|520.8|519.5|520|518.8|242
1619448300000|2021-04-26 14:45:00|520|519|520.3|519|520.5|519.3|519.8|518.5|184
1619448600000|2021-04-26 14:50:00|520|518.8|520.8|519.5|521|519.8|520|518.8|298
1619448900000|2021-04-26 14:55:00|521|519.8|521.8|520.5|522.3|521|521|519.8|458
1619449200000|2021-04-26 15:00:00|521.5|520.3|522|520.8|522.3|521|521.5|520.3|371
1619449500000|2021-04-26 15:05:00|522.3|521|523|521.8|523|521.8|522.3|521|835
1619449800000|2021-04-26 15:10:00|522.8|521.5|523.3|522|524|522.8|522.5|521.3|635
1619450100000|2021-04-26 15:15:00|523.5|522.3|523.8|522.5|524.5|523.3|523.3|522|443
1619450400000|2021-04-26 15:20:00|524|522.3|524|522.8|524.8|523.3|523.8|522.3|393
1619450700000|2021-04-26 15:25:00|524.3|523|523.3|522|524.3|523|523.3|522|1616
1619451000000|2021-04-26 15:30:00|523.5|522.3|523.3|522|523.5|522.3|522.3|520.8|475
1619451300000|2021-04-26 15:35:00|523|521.8|522.5|521.3|523.3|522|522.3|521|444
1619451600000|2021-04-26 15:40:00|522.8|521.5|523.3|522|523.3|522|522.5|521.3|361
1619451900000|2021-04-26 15:45:00|523.5|522.3|524|522.8|524|522.8|523.5|522|259
1619452200000|2021-04-26 15:50:00|524.3|523|523.3|522|524.3|523|523|521.8|105
1619452500000|2021-04-26 15:55:00|523.5|522.3|523.5|522.3|523.8|522.5|523.3|522|227
1619452800000|2021-04-26 16:00:00|523.8|522.5|524|522.8|524|522.8|523.5|522.3|104
1619453100000|2021-04-26 16:05:00|523.8|522.5|524.3|523|524.5|523.3|523.8|522.5|114
1619453400000|2021-04-26 16:10:00|524|522.8|524.3|523|524.5|523.3|524|522.8|102
1619453700000|2021-04-26 16:15:00|524.5|523.3|524.5|523.3|524.8|523.5|524|522.8|163
1619454000000|2021-04-26 16:20:00|524.3|523|525|523.8|525.3|523.8|524.3|523|57
1619454300000|2021-04-26 16:25:00|525.3|524|525|523.8|525.3|524|525|523.5|639
1619454600000|2021-04-26 16:30:00|525.3|524|524.5|523.3|525.3|524|524.5|523.3|112
1619454900000|2021-04-26 16:35:00|524.8|523.5|525|523.8|525.3|524|524.5|523.5|55
1619455200000|2021-04-26 16:40:00|525.3|524|525.3|524|525.3|524|525|523.8|107
1619455500000|2021-04-26 16:45:00|525.5|523.8|525.5|524.3|525.8|524.5|525|523.8|252
1619455800000|2021-04-26 16:50:00|525.8|524.5|525.8|524.5|526|524.8|525.5|524.3|101
1619456100000|2021-04-26 16:55:00|525.5|524.3|525.5|524.3|525.8|524.5|525.3|524|77
1619456400000|2021-04-26 17:00:00|525.8|524.5|526.3|524.8|526.3|525|525.8|524.5|77
1619456700000|2021-04-26 17:05:00|526|524.5|525.5|524.3|526.3|524.8|525.5|524.3|56
1619457000000|2021-04-26 17:10:00|525.8|524.5|525.5|524.3|525.8|524.5|525.3|524|61
1619457300000|2021-04-26 17:15:00|525.8|524.5|526|524.8|526.3|524.8|525.8|524.5|66
1619457600000|2021-04-26 17:20:00|525.8|524.5|526|524.8|526|524.8|525.8|524.5|44
1619457900000|2021-04-26 17:25:00|525.8|524.5|525.3|524|526|524.8|525.3|524|98
1619458200000|2021-04-26 17:30:00|525.5|524.3|525.8|524.5|525.8|524.5|525.3|524|54
1619458500000|2021-04-26 17:35:00|525.5|524.3|525.8|524.5|526|524.8|525.5|524.3|69
1619458800000|2021-04-26 17:40:00|526|524.8|525.8|524.5|526|524.8|525.5|524.3|91
1619459100000|2021-04-26 17:45:00|525.5|524.3|525.3|524|525.5|524.3|525.3|524|40
1619459400000|2021-04-26 17:50:00|525.5|524.3|525.3|524|525.5|524.3|525.3|524|122
1619459700000|2021-04-26 17:55:00|525|523.8|525|523.5|525.3|524|524.5|523.3|143
1619460000000|2021-04-26 18:00:00|524.8|523.8|525.8|524.3|525.8|524.5|524.8|523.5|64
1619460300000|2021-04-26 18:05:00|525.5|524.5|525.3|523.8|525.8|524.5|525|523.8|74
1619460600000|2021-04-26 18:10:00|525|524|525.3|523.8|525.3|524|524.8|523.5|77
1619460900000|2021-04-26 18:15:00|525|524|525|523.8|525.3|524|524.8|523.5|112
1619461200000|2021-04-26 18:20:00|524.8|523.5|524.3|523|525|523.8|524|522.8|157
1619461500000|2021-04-26 18:25:00|524|522.8|524.5|523.3|524.5|523.3|522.8|521.5|404
1619461800000|2021-04-26 18:30:00|524.3|523|524.3|523|525|523.8|524|522.8|277
1619462100000|2021-04-26 18:35:00|524|522.8|523.8|522.5|524.3|522.8|523.8|522.5|15
1619462400000|2021-04-26 18:40:00|524|522.8|523.8|522.5|524|522.8|523.5|522.3|28
1619462700000|2021-04-26 18:45:00|523.5|522.3|524|522.8|524|522.8|523.5|522.3|17
1619463000000|2021-04-26 18:50:00|523.8|522.5|523.8|522.5|524|522.8|523.8|522.5|45
1619463300000|2021-04-26 18:55:00|524|522.8|524|522.8|524|522.8|523.8|522.5|43
1619463600000|2021-04-26 19:00:00|524.3|523|524.3|523|524.3|523|524.3|523|0
1619463900000|2021-04-26 19:05:00|||||||||8
1619464200000|2021-04-26 19:10:00|524.5|523.3|524.5|523.3|524.5|523.3|524.5|523.3|2
1619464500000|2021-04-26 19:15:00|524.3|523|524.5|523.3|524.5|523.3|524.3|523|12
1619464800000|2021-04-26 19:20:00|524.8|523.5|524.5|523.3|524.8|523.5|524.5|523.3|25
1619465100000|2021-04-26 19:25:00|524.3|523|523.5|522.3|524.5|523.3|523.5|522.3|35
1619465400000|2021-04-26 19:30:00|523.8|522.5|523.8|522.5|523.8|522.5|523.5|522.3|4
1619465700000|2021-04-26 19:35:00|524|522.8|523.8|522.5|524|522.8|523.8|522.5|1
1619466000000|2021-04-26 19:40:00|524|522.8|523.8|522.5|524|522.8|523.8|522.5|4
1619466300000|2021-04-26 19:45:00|524|522.8|523.8|522.5|524|522.8|523.8|522.5|4
1619466600000|2021-04-26 19:50:00|524|522.8|524|522.8|524|522.8|523.8|522.3|20
1619466900000|2021-04-26 19:55:00|524.3|522.5|524|522.8|524.3|523|524|522.5|16
1619467200000|2021-04-26 20:00:00|524.3|523|524|522.8|524.3|523|523.8|522.5|4
1619467800000|2021-04-26 20:10:00|524.3|523|524.3|523|524.3|523|524.3|522.8|3
1619468100000|2021-04-26 20:15:00|524|522.8|524|522.8|524|523|524|522.8|23
1619468400000|2021-04-26 20:20:00|524.3|522.5|524|522.8|524.3|522.8|524|522.5|6
1619468700000|2021-04-26 20:25:00|524.3||524||524.3||524||10
1619469000000|2021-04-26 20:30:00|524.3|523|524|522.8|524.3|523|524|522.8|12
1619469300000|2021-04-26 20:35:00|524.3|523|524|522.8|524.3|523|524|522.8|42
1619469600000|2021-04-26 20:40:00|524.3|523|524.3|523|524.5|523.3|524.3|522.8|28
1619469900000|2021-04-26 20:45:00|524.5|523.3|523.8|522.5|524.5|523.3|523.5|522.3|127
1619470200000|2021-04-26 20:50:00|524|522.8|524|522.8|524.3|523|524|522.5|20
1619470500000|2021-04-26 20:55:00|524.3|523|524.5|523.3|524.8|523.3|524|522.8|14
1619470800000|2021-04-26 21:00:00|524.8|522.8|524.8|523.5|524.8|523.5|524.8|522.8|0
1619471400000|2021-04-26 21:10:00||522.8||523.3||523.3||522.8|1
1619471700000|2021-04-26 21:15:00|525||525||525||525||0
1619474100000|2021-04-26 21:55:00||522.5||522.5||522.5||522.5|0
1619485200000|2021-04-27 01:00:00|524.3|522.8|524.3|522.8|524.5|523.3|524|522.8|3
1619485500000|2021-04-27 01:05:00|524|522.5|524.3|522.8|524.3|523|523.8|522.5|0
1619485800000|2021-04-27 01:10:00|524.5|523|524.8|523.5|524.8|523.5|524.3|522.8|0
1619486100000|2021-04-27 01:15:00|524.5|523.3|524.8|523.5|525|523.5|524.3|523|0
1619486400000|2021-04-27 01:20:00|525|523.8|525|523.8|525.3|523.8|524.8|523.8|0
1619486700000|2021-04-27 01:25:00|524.8|523.5|525.5|524|525.5|524.3|524.8|523.5|3
1619487000000|2021-04-27 01:30:00|525.3|524.3|525.5|524.3|525.5|524.3|525.3|523.8|0
1619487300000|2021-04-27 01:35:00|525.3|524|525.5|524.3|525.8|524.3|525.3|524|0
1619487600000|2021-04-27 01:40:00|525.3|524|525.5|524|525.5|524.3|525.3|524|2
1619487900000|2021-04-27 01:45:00|525.3|524.3|525.3|524|525.5|524.3|525.3|524|0
1619488200000|2021-04-27 01:50:00|525.5|523.8|525.5|524.3|525.5|524.3|525|523.8|1
1619488500000|2021-04-27 01:55:00|525.8|524.5|525.8|524.3|526|524.5|525.5|524.3|12
1619488800000|2021-04-27 02:00:00|525.5|524.5|525.8|524.3|526|524.8|525.5|524.3|48
1619489100000|2021-04-27 02:05:00|525.5|524.5|525.8|524.5|525.8|524.5|525.3|524|2
1619489400000|2021-04-27 02:10:00|525.5|524.3|525.5|524.3|525.8|524.5|525.3|524|22
1619489700000|2021-04-27 02:15:00|525.3|524|525.3|524|525.5|524|525.3|524|0
1619490000000|2021-04-27 02:20:00|525|523.8|525|523.8|525.3|523.8|525|523.8|0
1619490300000|2021-04-27 02:25:00|524.8|523.5|524.8|523.5|524.8|523.8|524.8|523.5|2
1619490600000|2021-04-27 02:30:00||523.3||523.3||523.5||523.3|15
1619490900000|2021-04-27 02:35:00|524.5|523.5|524.8|523.5|524.8|523.5|524.3|523|34
1619491200000|2021-04-27 02:40:00|525|523.8|524.8|523.5|525|523.8|524.8|523.5|7
1619491500000|2021-04-27 02:45:00|525|523.8|524.8|523.5|525|523.8|524.8|523.5|1
1619491800000|2021-04-27 02:50:00|524.5|523.3|524.8|523.3|524.8|523.5|524.5|523.3|0
1619492100000|2021-04-27 02:55:00|524.5|523.5|525.3|523.8|525.3|524|524.5|523.3|14
1619492400000|2021-04-27 03:00:00|525|523.5|525.3|523.8|525.5|524|524.8|523.5|4
1619492700000|2021-04-27 03:05:00||524||524||524||523.8|0
1619493000000|2021-04-27 03:10:00|525.5|524.3|526.3|524.8|526.5|525|525.5|524.3|21
1619493300000|2021-04-27 03:15:00|526|525|526|524.8|526.3|525|526|524.8|15
1619493600000|2021-04-27 03:20:00|525.8|524.5|525.8|524.5|526|524.8|525.8|524.5|0
1619493900000|2021-04-27 03:25:00|526||525.8||526||525.8||0
1619494200000|2021-04-27 03:30:00|526|524.3|525.8|524.5|526|524.5|525.8|524.3|2
1619494500000|2021-04-27 03:35:00|526|524.8|526|524.8|526|524.8|526|524.5|0
1619494800000|2021-04-27 03:40:00|525.8|524.5|526|524.8|526|524.8|525.8|524.5|1
1619495100000|2021-04-27 03:45:00|525.8|524.5|525.8|524.5|526|524.8|525.8|524.5|1
1619495400000|2021-04-27 03:50:00|525.5|524.3|525.5|524.3|525.5|524.5|525.5|524|0
1619495700000|2021-04-27 03:55:00||524||524.3||524.3||524|2
1619496000000|2021-04-27 04:00:00|525.3|524|525.3|524|525.3|524|525.3|524|0
1619496300000|2021-04-27 04:05:00|525.5|524.3|525.3|524|525.5|524.3|525.3|524|4
1619496900000|2021-04-27 04:15:00|||||||||49
1619497200000|2021-04-27 04:20:00|525.5|524.3|525.5|524.3|525.5|524.3|525.5|524.3|20
1619497500000|2021-04-27 04:25:00||524||524.3||524.3||524|3
1619497800000|2021-04-27 04:30:00||524||524.3||524.3||524|0
1619498100000|2021-04-27 04:35:00|525.8|524.5|525.8|524.3|525.8|524.5|525.5|524.3|3
1619498400000|2021-04-27 04:40:00|525.5|524.5|525.5|524.3|525.8|524.5|525.5|524.3|0
1619498700000|2021-04-27 04:45:00|525.8|524|525.3|524|525.8|524|525.3|524|0
1619499000000|2021-04-27 04:50:00|525.5||525.3||525.5||525.3||1
1619499300000|2021-04-27 04:55:00|525.5|524.3|525.5|524.3|525.5|524.3|525.3|524|1
1619499600000|2021-04-27 05:00:00|525.8|524.5|525.8|524.5|525.8|524.5|525.5|524.3|2
1619499900000|2021-04-27 05:05:00|526||525.8||526||525.8||3
1619500200000|2021-04-27 05:10:00|526|524.8|526|524.8|526.3|524.8|525.8|524.8|1
1619500500000|2021-04-27 05:15:00|526.3|525|526.5|525.3|526.5|525.3|526|524.8|34
1619500800000|2021-04-27 05:20:00|526.8|525.5|526.8|525.3|526.8|525.5|526.5|525|53
1619501100000|2021-04-27 05:25:00|526.5||526.5||526.8||526.5||1
1619501400000|2021-04-27 05:30:00|526.8|525.5|527|525.8|527|525.8|526.3|525|7
1619501700000|2021-04-27 05:35:00|527.3|526|527.3|525.8|527.5|526.3|527.3|525.8|49
1619502000000|2021-04-27 05:40:00|527|526|527.3|526|527.3|526|527|525.8|4
1619502300000|2021-04-27 05:45:00|527|525.8|527.8|526.5|527.8|526.5|527|525.8|204
1619502600000|2021-04-27 05:50:00|528|526.3|527.5|526.3|528|526.5|527.5|526.3|30
1619502900000|2021-04-27 05:55:00|527.3|526|527.5|526.3|527.5|526.3|527.3|526|3
1619503200000|2021-04-27 06:00:00|527.3|526|527|525.5|527.8|526.5|526.8|525.5|18
1619503500000|2021-04-27 06:05:00|526.8|525.8|527.3|526|527.5|526.3|526.8|525.5|40
1619503800000|2021-04-27 06:10:00|527.5|525.8|527|525.8|527.5|526|527|525.8|13
1619504100000|2021-04-27 06:15:00|526.8|525.5|527|525.8|527|525.8|526.8|525.5|6
1619504400000|2021-04-27 06:20:00|527.3|525.5|526.8|525.3|527.3|525.8|526.5|525.3|9
1619504700000|2021-04-27 06:25:00|526.5|525.5|527|525.8|527|525.8|526.5|525|71
1619505000000|2021-04-27 06:30:00|526.8|525.5|527|525.5|527.3|526|526.8|525.5|44
1619505300000|2021-04-27 06:35:00|526.8|525.8|527|525.5|527|525.8|526.8|525.5|5
1619505600000|2021-04-27 06:40:00|526.8|525.8|526.5|525.3|527|525.8|526.5|525.3|7
1619505900000|2021-04-27 06:45:00|526.8|525.5|526.8|525.5|526.8|525.5|526.5|525.5|23
1619506200000|2021-04-27 06:50:00|526.5|525.3|526.8|525.5|526.8|525.5|526.5|525.3|51
1619506500000|2021-04-27 06:55:00|526.5|525.3|526.8|525.5|526.8|525.5|526.3|525|170
1619506800000|2021-04-27 07:00:00|527|525.8|526.5|525.3|527|525.8|526|524.8|78
1619507100000|2021-04-27 07:05:00|526.3|525|527|525.8|527.3|526|526.3|525|492
1619507400000|2021-04-27 07:10:00|527.3|525.5|526.8|525.5|527.3|525.8|526.8|525.5|160
1619507700000|2021-04-27 07:15:00|527.3|526|527|525.8|527.3|526|526.8|525.5|46
1619508000000|2021-04-27 07:20:00|526.8|525.5|526.8|525.5|527|525.8|526.8|525.5|55
1619508300000|2021-04-27 07:25:00|527|525.8|526.5|525.3|527|525.8|526|524.8|98
1619508600000|2021-04-27 07:30:00|526.8|525.5|527|525.8|527|525.8|526.3|525|59
1619508900000|2021-04-27 07:35:00|527.3|526|527.3|526|527.5|526.3|527|525.8|131
1619509200000|2021-04-27 07:40:00|527.5|525.8|527.8|526.5|527.8|526.5|527.3|525.8|82
1619509500000|2021-04-27 07:45:00|528|526.8|527.5|526.3|528|526.8|527.3|526|44
1619509800000|2021-04-27 07:50:00|527.8|526.5|528|526.8|528|526.8|527.5|526.3|58
1619510100000|2021-04-27 07:55:00|527.8|526.5|528|526.8|528|526.8|527.8|526.5|71
1619510400000|2021-04-27 08:00:00|528.3|527|528.5|527.3|528.5|527.3|528|526.8|81
1619510700000|2021-04-27 08:05:00|528.8|527.5|529.3|528|529.8|528.5|528.8|527.5|387
1619511000000|2021-04-27 08:10:00|529.5|528.3|528.5|527.3|529.5|528.3|528.5|527.3|298
1619511300000|2021-04-27 08:15:00|528.3|527|528.8|527.3|528.8|527.5|528.3|527|148
1619511600000|2021-04-27 08:20:00|528.5|527.5|529.3|528|529.3|528|528.5|527.3|294
1619511900000|2021-04-27 08:25:00|529|527.8|528|526.8|529.3|528|527.8|526.5|485
1619512200000|2021-04-27 08:30:00|528.3|527|527.3|526|528.3|527|527|525.8|473
1619512500000|2021-04-27 08:35:00|527.5|526.3|527.3|526|527.8|526.5|527.3|526|495
1619512800000|2021-04-27 08:40:00|527.5|526.3|527.3|526|527.8|526.5|527.3|526|224
1619513100000|2021-04-27 08:45:00|527|525.8|527.8|526.5|527.8|526.5|527|525.8|339
1619513400000|2021-04-27 08:50:00|528|526.8|527.5|526.3|528.5|527.3|527.5|526.3|556
1619513700000|2021-04-27 08:55:00|527.8|526.5|528.3|527|528.3|527|527.5|526.3|28
1619514000000|2021-04-27 09:00:00|528|526.8|528.5|527.3|528.5|527.3|528|526.8|128
1619514300000|2021-04-27 09:05:00|528.8|527.5|529|527.8|529.3|528|528.8|527.5|252
1619514600000|2021-04-27 09:10:00|528.8|527.5|527|525.8|528.8|527.5|527|525.5|294
1619514900000|2021-04-27 09:15:00|526.8|525.5|527.8|526.5|527.8|526.5|526.5|525|5801
1619515200000|2021-04-27 09:20:00|528|526.8|527.5|526.3|528.5|527|527.5|526|4726
1619515500000|2021-04-27 09:25:00|527.8|526|527.8|526.3|527.8|526.3|527.3|525.8|1416
1619515800000|2021-04-27 09:30:00|528|526.5|528.5|527.3|528.5|527.3|527.5|526.3|266
1619516100000|2021-04-27 09:35:00|528.3|527|528|526.8|528.8|527.5|527.5|526.3|97
1619516400000|2021-04-27 09:40:00|528.3|527|526.8|525.5|528.5|527.3|526.8|525.5|260
1619516700000|2021-04-27 09:45:00|527|525.8|527|525.8|527.3|526|526.8|525.5|93
1619517000000|2021-04-27 09:50:00|527.3|526|526.5|525.3|527.3|526|526|524.8|492
1619517300000|2021-04-27 09:55:00|526.8|525|527.3|525.8|527.3|526|526.5|525|165
1619517600000|2021-04-27 10:00:00|527|526|527.5|526|527.5|526.3|527|525.8|73
1619517900000|2021-04-27 10:05:00|527.3|525.8|527.8|526.5|527.8|526.5|527|525.8|153
1619518200000|2021-04-27 10:10:00|527.5|526.3|528.3|527|528.5|527|527.5|526.3|435
1619518500000|2021-04-27 10:15:00|528.5|527.3|529.3|528|529.5|528.3|528.5|527.3|168
1619518800000|2021-04-27 10:20:00|529.5|528.3|529|527.8|529.5|528.3|528.8|527.5|168
1619519100000|2021-04-27 10:25:00|529.3|528|529|527.5|529.3|528|528.8|527.5|289
1619519400000|2021-04-27 10:30:00|528.8|527.8|528.8|527.5|529|527.8|528.5|527.3|55
1619519700000|2021-04-27 10:35:00|529|527.8|529|527.8|529|527.8|528.5|527.3|135
1619520000000|2021-04-27 10:40:00|528.8|527.5|529|527.8|529|527.8|528.8|527.5|48
1619520300000|2021-04-27 10:45:00|529.3|528|529|527.8|529.3|528|528.8|527.3|43
1619520600000|2021-04-27 10:50:00|528.8|527.5|528.8|527.5|529|527.8|528.5|527.3|36
1619520900000|2021-04-27 10:55:00|528.5|527.3|528.8|527.5|529|527.8|528.5|527.3|72
1619521200000|2021-04-27 11:00:00|528.5|527.3|528.3|527|529|527.8|528.3|527|69
1619521500000|2021-04-27 11:05:00|528.5|527.3|528.5|527|528.8|527.5|528.3|526.8|106
1619521800000|2021-04-27 11:10:00|529|527.3|528.3|527|529|527.8|528.3|527|58
1619522100000|2021-04-27 11:15:00|528|526.8|528.5|527|528.5|527.3|528|526.8|113
1619522400000|2021-04-27 11:20:00|528.3|527.3|528.5|527.3|528.5|527.3|528|526.8|63
1619522700000|2021-04-27 11:25:00|528.3|527|528.3|527|528.5|527.3|528.3|527|47
1619523000000|2021-04-27 11:30:00|528.5|527.3|528.8|527.3|528.8|527.5|528.3|527|71
1619523300000|2021-04-27 11:35:00|528.5|527.5|528.5|527.3|528.8|527.5|528.5|527|82
1619523600000|2021-04-27 11:40:00|528.3|527|528.5|527.3|528.8|527.5|528.3|527|51
1619523900000|2021-04-27 11:45:00|528.8|527.5|528.5|527.3|528.8|527.5|528.3|527|86
1619524200000|2021-04-27 11:50:00|528.3|527|528.5|527.3|528.5|527.3|528.3|527|35
1619524500000|2021-04-27 11:55:00|528.3|527|528.5|527.3|528.5|527.3|528.3|527|41
1619524800000|2021-04-27 12:00:00|528.3|527|528|526.5|528.5|527.3|527.8|526.5|149
1619525100000|2021-04-27 12:05:00|528.3|526.8|528.5|527.3|528.5|527.3|528|526.5|109
1619525400000|2021-04-27 12:10:00|528.3|527|529|527.8|529|527.8|528|526.8|41
1619525700000|2021-04-27 12:15:00|529.3|527.5|529.3|528|529.5|528.3|529|527.5|104
1619526000000|2021-04-27 12:20:00|529.5|528.3|529|527.8|529.5|528.3|529|527.8|50
1619526300000|2021-04-27 12:25:00|528.8|527.5|529|527.8|529.3|527.8|528.8|527.5|38
1619526600000|2021-04-27 12:30:00|528.8|527.5|528.3|527|529|527.8|528.3|527|21
1619526900000|2021-04-27 12:35:00|528.5|527.3|528|526.8|528.5|527.3|528|526.5|106
1619527200000|2021-04-27 12:40:00|528.3|527|528.3|527|528.5|527.3|528.3|527|38
1619527500000|2021-04-27 12:45:00|528.5|527.3|528.5|527.3|528.8|527.5|528.5|527.3|159
1619527800000|2021-04-27 12:50:00|528.8|527.5|529|527.5|529|527.8|528.5|527.3|58
1619528100000|2021-04-27 12:55:00|528.8|527.3|528.3|527|528.8|527.5|528.3|526.8|700
1619528400000|2021-04-27 13:00:00|528.5|527.3|528.8|527.5|530.5|529.3|528.3|527|333
1619528700000|2021-04-27 13:05:00|529|527.8|529|527.8|529.5|528.3|528.8|527.5|135
1619529000000|2021-04-27 13:10:00|529.3|528|528.3|527|529.3|528|527.8|526.5|129
1619529300000|2021-04-27 13:15:00|528|526.8|527|525.8|528.5|527.3|526.8|525.5|282
1619529600000|2021-04-27 13:20:00|526.8|525.5|527.8|526.5|528|526.5|526|524.8|279
1619529900000|2021-04-27 13:25:00|528|526.8|528|526.8|528.5|527.3|527.5|526.3|125
1619530200000|2021-04-27 13:30:00|528.3|527|528|526.8|528.8|527.5|527.5|526.3|131
1619530500000|2021-04-27 13:35:00|528.3|527|528|526.8|529.3|528|526|524.8|997
1619530800000|2021-04-27 13:40:00|528.3|527|528.5|527|528.8|527.5|527.8|526.5|117
1619531100000|2021-04-27 13:45:00|528.3|527.3|529.3|527.8|529.3|528|527.8|526.5|4941
1619531400000|2021-04-27 13:50:00|529|528|530|528.8|530.3|529|529|527.8|310
1619531700000|2021-04-27 13:55:00|529.8|528.5|529.5|528.3|530|528.8|529.3|528|132
1619532000000|2021-04-27 14:00:00|529.8|528.5|528.8|527.5|530|528.8|528.5|527.3|70
1619532300000|2021-04-27 14:05:00|529|527.8|529|527.8|529.3|528|528.5|527.3|101
1619532600000|2021-04-27 14:10:00|529.3|527.5|528|526.8|529.3|527.5|527.8|526.5|100
1619532900000|2021-04-27 14:15:00|527.8|526.5|527.8|526.3|528|526.8|527|525.8|632
1619533200000|2021-04-27 14:20:00|527.5|526.5|526.8|525.5|527.8|526.5|526.8|525.5|143
1619533500000|2021-04-27 14:25:00|527|525.8|527.3|526|527.3|526|526.8|525.5|253
1619533800000|2021-04-27 14:30:00|527|525.8|527.3|526|527.5|526|526.8|525.5|170
1619534100000|2021-04-27 14:35:00|527.5|525.8|527|525.8|527.5|526.3|527|525.8|500
1619534400000|2021-04-27 14:40:00|526.8|525.5|527.3|526|527.3|526|526.3|525|310
1619534700000|2021-04-27 14:45:00|527|525.8|527.5|526.3|527.5|526.3|526.8|525.5|213
1619535000000|2021-04-27 14:50:00|527.3|526|527.5|526.3|527.8|526.5|527.3|526|154
1619535300000|2021-04-27 14:55:00|527.8|526.5|527.8|526.5|528|526.5|527.3|526|241
1619535600000|2021-04-27 15:00:00|527.5|526.3|526.8|525.5|527.8|526.5|526.5|525.3|204
1619535900000|2021-04-27 15:05:00|526.5|525.3|526.5|525.3|527|525.8|526|524.8|311
1619536200000|2021-04-27 15:10:00|526.3|525|526.3|525|526.8|525.5|526.3|525|399
1619536500000|2021-04-27 15:15:00|526.5|525.3|526.8|525.5|527|525.8|526.5|525.3|355
1619536800000|2021-04-27 15:20:00|527|525.8|526.5|525.3|527|525.8|526.3|525|481
1619537100000|2021-04-27 15:25:00|526.8|525.5|526|524.8|527|525.8|526|524.8|514
1619537400000|2021-04-27 15:30:00|526.3|525|526.8|525.5|527.8|526.5|526|525|681
1619537700000|2021-04-27 15:35:00|527|525.8|527.3|526|527.5|526.3|527|525.8|698
1619538000000|2021-04-27 15:40:00|527|525.8|527|525.8|527.3|526|526.8|525.5|369
1619538300000|2021-04-27 15:45:00|526.8|525.5|525.8|524.5|527.3|526|525.8|524.3|340
1619538600000|2021-04-27 15:50:00|526|524.8|526|524.8|526.3|525|525.8|524.5|36
1619538900000|2021-04-27 15:55:00|526.3|525|526.8|525.3|526.8|525.3|526|524.8|162
1619539200000|2021-04-27 16:00:00|526.5|525.5|526.8|525.5|527|525.8|526.5|525.3|34
1619539500000|2021-04-27 16:05:00|526.5|525.3|526.5|525|526.8|525.5|526.3|525|23
1619539800000|2021-04-27 16:10:00|526.8|525.3|527|525.8|527|525.8|526.5|525.3|3538
1619540100000|2021-04-27 16:15:00|527.3|525.5|526.8|525.5|527.3|526|526.5|525.3|90
1619540400000|2021-04-27 16:20:00|527|525.8|527|525.8|527|525.8|526.8|525.5|76
1619540700000|2021-04-27 16:25:00|526.8|525.5|527|525.8|527.3|526|526.8|525.5|69
1619541000000|2021-04-27 16:30:00|526.8|525.5|526.8|525.5|527|525.8|526.5|525.3|68
1619541300000|2021-04-27 16:35:00|526.5|525.3|527|525.8|527.3|525.8|526.5|525.3|128
1619541600000|2021-04-27 16:40:00|526.8|525.5|526.5|525.3|527|525.8|526.5|525.3|36
1619541900000|2021-04-27 16:45:00|526.8|525.5|526.8|525.5|526.8|525.5|526.5|525.3|36
1619542200000|2021-04-27 16:50:00|527|525.8|526.8|525.5|527|525.8|526.5|525.3|45
1619542500000|2021-04-27 16:55:00|527|525.8|526.8|525.5|527|525.8|526.8|525.5|32
1619542800000|2021-04-27 17:00:00|526.5|525.3|527.5|526.3|527.5|526.3|526.5|525.3|97
1619543100000|2021-04-27 17:05:00|527.8|526.5|527|525.8|527.8|526.5|526.8|525.5|112
1619543400000|2021-04-27 17:10:00|527.3|526|527.3|526|527.5|526|527|525.8|79
1619543700000|2021-04-27 17:15:00|527|525.8|526.8|525.5|527.3|526|526.8|525.5|61
1619544000000|2021-04-27 17:20:00|527|525.8|526.5|525.3|527|525.8|526.5|525.3|43
1619544300000|2021-04-27 17:25:00|526.8|525.5|526.8|525.5|527|525.8|526.5|525.3|64
1619544600000|2021-04-27 17:30:00|526.5|525.3|527|525.8|527|525.8|526.5|525.3|81
1619544900000|2021-04-27 17:35:00|526.8|525.5|527|525.5|527|525.8|526.5|525.3|59
1619545200000|2021-04-27 17:40:00|526.8|525.8|527.5|526|527.5|526.3|526.8|525.8|42
1619545500000|2021-04-27 17:45:00|527.3|526.3|527|525.8|527.5|526.3|527|525.8|33
1619545800000|2021-04-27 17:50:00|526.8|525.5|527|525.8|527.3|526|526.8|525.5|84
1619546100000|2021-04-27 17:55:00|527.3|526|527.3|526|527.3|526|527|525.8|60
1619546400000|2021-04-27 18:00:00|527|525.8|526.8|525.5|527.3|526|526.8|525.5|67
1619546700000|2021-04-27 18:05:00|527|525.8|527.3|526|527.3|526|526.8|525.5|41
1619547000000|2021-04-27 18:10:00|527|525.8|527.5|526.3|527.5|526.3|526.8|525.5|44
1619547300000|2021-04-27 18:15:00|527.3|526|527.8|526.3|527.8|526.5|527.3|526|84
1619547600000|2021-04-27 18:20:00|527.5|526.5|527.5|526.3|527.8|526.5|527.3|526|59
1619547900000|2021-04-27 18:25:00|527.8|526.5|529.5|528.3|530|528.5|527.5|526.3|407
1619548200000|2021-04-27 18:30:00|529.3|528|529.5|528.3|529.5|528.3|529|527.8|356
1619548500000|2021-04-27 18:35:00|529.8|528|529.8|528.5|530|528.8|529.3|528|58
1619548800000|2021-04-27 18:40:00|529.5|528.3|529.3|528|529.5|528.5|529.3|528|25
1619549100000|2021-04-27 18:45:00|529.5|528.3|529.5|528.3|529.5|528.3|529.3|528.3|32
1619549400000|2021-04-27 18:50:00|529.3|528|529.8|528.5|529.8|528.5|529.3|528|80
1619549700000|2021-04-27 18:55:00|529.5|528.3|529.8|528.5|530|528.5|529.5|528.3|33
1619550000000|2021-04-27 19:00:00|530|528.8|529.8|528.5|530|528.8|529.8|528.5|11
1619550300000|2021-04-27 19:05:00|530|528.8|530|528.8|530.3|529|529.8|528.5|27
1619550600000|2021-04-27 19:10:00|530.3|529|530.8|529.5|531|529.8|530|528.8|262
1619550900000|2021-04-27 19:15:00|531|529.8|531.3|530|531.3|530|530.8|529.5|52
1619551200000|2021-04-27 19:20:00|531|529.8|531|529.8|531.3|530|531|529.5|4
1619551500000|2021-04-27 19:25:00|530.8|529.5|531|529.5|531|529.8|530.8|529.5|5
1619551800000|2021-04-27 19:30:00|530.8|529.8|531|529.8|531.3|530|530.8|529.5|10
1619552100000|2021-04-27 19:35:00|531.3|529.5|531.3|530|531.3|530|531.3|529.5|1608
1619552700000|2021-04-27 19:45:00|531.5|530.3|531.5|530|531.5|530.3|531.3|530|33
1619553000000|2021-04-27 19:50:00|531.3|530.3|531.5|530.3|531.5|530.3|531.3|530.3|742
1619553300000|2021-04-27 19:55:00|531.3|530|531.3|530|531.5|530.3|531.3|530|97
1619553600000|2021-04-27 20:00:00|531.5|530.3|531.3|530|531.5|530.3|531.3|530|4
1619554200000|2021-04-27 20:10:00|531|529.8|531.3|530|531.3|530|531|529.8|21
1619554800000|2021-04-27 20:20:00|531.5|530.3|531.5|530.3|531.5|530.3|531.3|530|25
1619555100000|2021-04-27 20:25:00|531.3|530|531.5|530|531.5|530.3|531.3|530|76
1619555400000|2021-04-27 20:30:00|531.3|529.8|531.3|529.8|531.3|529.8|530.8|529.3|9
1619555700000|2021-04-27 20:35:00|531||531||531.3||531||0
1619556000000|2021-04-27 20:40:00|530.8|529.5|531|529.5|531|529.8|530.8|529.5|12
1619556300000|2021-04-27 20:45:00|530.8|529.3|531.5|530.3|532|530.5|530.8|529.3|132
1619556600000|2021-04-27 20:50:00|531.8|530|531.3|530|531.8|530.3|531.3|529.8|3
1619556900000|2021-04-27 20:55:00|531|529.8|531.3|529|531.3|530|530.8|529|669
1619557200000|2021-04-27 21:00:00|531.5||531.5||531.5||531.5||0
1619557500000|2021-04-27 21:05:00|531.8|529.3|531.5|529|531.8|530.5|531.5|529|19
1619558100000|2021-04-27 21:15:00|531.8||531.8||531.8||531.8||10
1619559600000|2021-04-27 21:40:00|531.5||531.8||531.8||531.5||0
1619560500000|2021-04-27 21:55:00||529.3||529||529.5||529|0
1619571600000|2021-04-28 01:00:00|531|529.5|529.8|528.5|531.3|529.5|529.8|528.5|4
1619571900000|2021-04-28 01:05:00|530|528.3|530|528.8|530|528.8|529.8|528.3|1
1619572200000|2021-04-28 01:10:00|529.8|528.5|529.8|528.5|530|528.8|529.8|528.5|0
1619572500000|2021-04-28 01:15:00|530|528.8|529.8|528.3|530|528.8|529.5|528.3|40
1619572800000|2021-04-28 01:20:00|529.5|528.5|529.5|528.3|529.8|528.5|529.3|528|2
1619573100000|2021-04-28 01:25:00|529.8|528|529.5|528.3|529.8|528.3|529.3|528|7
1619573400000|2021-04-28 01:30:00|529.8|528.5|529.8|528.3|529.8|528.5|529.5|528.3|41
1619573700000|2021-04-28 01:35:00|529.5|528|529|527.8|529.8|528.5|529|527.8|25
1619574000000|2021-04-28 01:40:00|528.8|527.5|529|527.8|529|527.8|528.5|527.3|35
1619574300000|2021-04-28 01:45:00|528.8|527.5|528.8|527.5|529|527.8|528.8|527.5|2
1619574600000|2021-04-28 01:50:00|529|527.8|528.5|527.3|529|527.8|528.5|527.3|27
1619574900000|2021-04-28 01:55:00|528.3|527|528.3|527|528.5|527.3|528.3|527|35
1619575200000|2021-04-28 02:00:00|528.5|527.3|528.5|527.3|528.5|527.3|528.3|527|19
1619575500000|2021-04-28 02:05:00|528.3|527|528.3|527|528.5|527.3|528|526.8|17
1619575800000|2021-04-28 02:10:00|528|526.8|528.5|527.3|528.8|527.5|528|526.8|14
1619576100000|2021-04-28 02:15:00|528.8|527.5|528.8|527.5|528.8|527.5|528.5|527.3|1
1619576400000|2021-04-28 02:20:00|529|527.3|528.8|527.5|529|527.5|528.8|527.3|23
1619576700000|2021-04-28 02:25:00|529|527.8|528.8|527.5|529|527.8|528.8|527.5|1
1619577000000|2021-04-28 02:30:00|529|527.8|529|527.5|529|527.8|528.8|527.5|6
1619577300000|2021-04-28 02:35:00|529.3|527.8|529.5|528.3|529.5|528.3|529|527.5|9
1619577600000|2021-04-28 02:40:00|529.3|528|529|527.8|529.5|528|529|527.8|64
1619577900000|2021-04-28 02:45:00|529.3|527.5|529.8|528.3|529.8|528.3|529|527.5|5
1619578200000|2021-04-28 02:50:00|530|528.5|529.8|528.5|530|528.8|529.8|528.5|6
1619578500000|2021-04-28 02:55:00|529.5|528.3|529.8|528.3|529.8|528.5|529.5|528.3|26
1619578800000|2021-04-28 03:00:00|529.5|528.5|530|528.8|530|528.8|529.5|528.3|3
1619579100000|2021-04-28 03:05:00|529.8|528.5|530|528.5|530.3|528.8|529.8|528.5|2
1619579400000|2021-04-28 03:10:00|529.8|528.8|529.8|528.5|529.8|528.8|529.5|528.3|30
1619579700000|2021-04-28 03:15:00|529.5|528.3|529.8|528.3|529.8|528.5|529.5|528.3|15
1619580000000|2021-04-28 03:20:00|529.5|528.5|529.5|528.3|529.8|528.5|529.5|528.3|0
1619580300000|2021-04-28 03:25:00|529.8|528.5|529.8|528.5|529.8|528.5|529.5|528.3|11
1619580600000|2021-04-28 03:30:00|529.5|528.3|529.8|528.5|529.8|528.5|529.5|528.3|1
1619580900000|2021-04-28 03:35:00||528.3||528.5||528.5||528.3|0
1619581200000|2021-04-28 03:40:00|529.5|528.3|529.5|528.3|529.8|528.5|529.5|528.3|2
1619581500000|2021-04-28 03:45:00|529.8|528.5|529.8|528.3|529.8|528.5|529.8|528.3|15
1619581800000|2021-04-28 03:50:00|529.5|528.5|529.8|528.3|529.8|528.5|529.5|528.3|5
1619582100000|2021-04-28 03:55:00|529.5|528.5|529.8|528.3|529.8|528.5|529.5|528.3|10
1619582400000|2021-04-28 04:00:00|529.5|528.5|529.8|528.5|529.8|528.5|529.5|528.3|3
1619582700000|2021-04-28 04:05:00||528.3||528.5||528.5||528.3|0
1619583300000|2021-04-28 04:15:00||528.3||528.5||528.5||528.3|223
1619583900000|2021-04-28 04:25:00|530|528.8|530|528.5|530|528.8|529.8|528.5|3
1619584200000|2021-04-28 04:30:00|529.8|528.8|530|528.8|530|528.8|529.8|528.5|3
1619584500000|2021-04-28 04:35:00|529.8|528.5|530|528.8|530|528.8|529.8|528.5|27
1619584800000|2021-04-28 04:40:00|529.8|528.5|530|528.5|530|528.5|529.8|528.5|2
1619585100000|2021-04-28 04:45:00||528.8||528.8||528.8||528.5|0
1619585400000|2021-04-28 04:50:00||528.5||528.5||528.8||528.5|1
1619585700000|2021-04-28 04:55:00||528.8||528.8||528.8||528.5|0
1619586000000|2021-04-28 05:00:00|529.8|528.5|530|528.5|530|528.8|529.8|528.5|0
1619586300000|2021-04-28 05:05:00|529.8|528.8|529.8|528.5|530|528.8|529.8|528.5|0
1619586600000|2021-04-28 05:10:00|529.5|528.3|529.8|528.5|529.8|528.5|529.5|528.3|1
1619586900000|2021-04-28 05:15:00||528.3||528.5||528.5||528.3|0
1619587200000|2021-04-28 05:20:00|529.5|528.3|529.8|528.5|529.8|528.5|529.5|528.3|2
1619587500000|2021-04-28 05:25:00|530||529.8||530||529.8||2
1619587800000|2021-04-28 05:30:00|530|528.8|531.3|529.8|531.3|530|530|528.5|110
1619588100000|2021-04-28 05:35:00|531.5|530|531.5|530|531.5|530|531.3|529.8|17
1619588400000|2021-04-28 05:40:00|531.8|530.3|531.8|530.5|531.8|530.5|531.5|530|25
1619588700000|2021-04-28 05:45:00|531.5|530.3|532|530.8|532|530.8|531.5|530.3|92
1619589000000|2021-04-28 05:50:00|531.8|530.5|531.8|530.5|532|530.8|531.8|530.3|2
1619589300000|2021-04-28 05:55:00|531.5|530.3|531.5|530.3|531.8|530.5|531.5|530|132
1619589600000|2021-04-28 06:00:00|531.8|530.5|532.3|531|532.3|531|531.5|530.3|27
1619589900000|2021-04-28 06:05:00|532|530.8|532.3|531|532.3|531|532|530.8|1
1619590200000|2021-04-28 06:10:00|532|530.8|532|530.8|532.3|531|532|530.8|23
1619590500000|2021-04-28 06:15:00|532.3|531|532.3|531|532.5|531.3|532.3|530.8|75
1619590800000|2021-04-28 06:20:00|532.5|531.3|532|530.5|532.5|531.3|531.8|530.5|28
1619591100000|2021-04-28 06:25:00|531.8|530.8|531.8|530.5|532|530.8|531.8|530.5|1
1619591400000|2021-04-28 06:30:00|531.5|530.3|531.8|530.5|531.8|530.5|531.3|530|70
1619591700000|2021-04-28 06:35:00|531.5|530.3|532|530.8|532.3|531|531.5|530.3|7
1619592000000|2021-04-28 06:40:00|532.3|531|532.3|531|532.5|531.3|532.3|530.8|67
1619592300000|2021-04-28 06:45:00|532|530.8|532|530.8|532.3|531|532|530.8|13
1619592600000|2021-04-28 06:50:00|531.8|530.5|532.3|531|532.3|531|531.5|530.3|548
1619592900000|2021-04-28 06:55:00|532|530.8|531.8|530.5|532.3|531|531.8|530.3|81
1619593200000|2021-04-28 07:00:00|532|530.8|532|530.8|532.5|531.3|531.8|530.5|72
1619593500000|2021-04-28 07:05:00|532.3|531|532.8|531.5|533|531.5|532|531|157
1619593800000|2021-04-28 07:10:00|533|531.8|532|530.8|533|531.8|531.8|530.5|140
1619594100000|2021-04-28 07:15:00|531.8|530.5|532.3|531|532.5|531.3|531.5|530.3|105
1619594400000|2021-04-28 07:20:00|532.5|530.8|531.5|530.3|532.5|530.8|531.5|530.3|145
1619594700000|2021-04-28 07:25:00|531.3|530|531|529.8|531.5|530.3|531|529.8|58
1619595000000|2021-04-28 07:30:00|531.3|530|531|529.8|531.3|530|530.8|529.5|67
1619595300000|2021-04-28 07:35:00|530.5|529.3|531.3|530|531.3|530|530.5|529.3|107
1619595600000|2021-04-28 07:40:00|531.5|530.3|531.5|530.3|531.5|530.3|531.3|530|88
1619595900000|2021-04-28 07:45:00|531.8|530.5|531.3|530|531.8|530.5|531|529.8|25
1619596200000|2021-04-28 07:50:00|531|529.8|530.8|529.5|531.3|530|530.5|529.3|81
1619596500000|2021-04-28 07:55:00|530.5|529.3|530.3|529|530.8|529.3|530.3|528.8|56
1619596800000|2021-04-28 08:00:00|530.5|529.3|530|528.8|530.8|529.5|529.8|528.5|257
1619597100000|2021-04-28 08:05:00|529.8|528.5|530|528.8|530.3|529|529.5|528.3|96
1619597400000|2021-04-28 08:10:00|529.8|528.5|530|528.8|530|528.8|529.8|528.5|136
1619597700000|2021-04-28 08:15:00|529.8|528.5|529.8|528.5|530|528.8|529.8|528.5|81
1619598000000|2021-04-28 08:20:00|530|528.8|529.8|528.5|530.3|529|529.8|528.5|83
1619598300000|2021-04-28 08:25:00|529.5|528.3|529.8|528.5|530|528.8|529.5|528.3|398
1619598600000|2021-04-28 08:30:00|530|528.8|529.3|528|530|528.8|529.3|527.8|597
1619598900000|2021-04-28 08:35:00|529|527.8|529.3|527.8|529.5|528.3|529|527.8|97
1619599200000|2021-04-28 08:40:00|529|528|529.3|528|529.8|528.3|529|527.8|156
1619599500000|2021-04-28 08:45:00|529|527.8|529.5|528.3|529.8|528.5|529|527.8|1658
1619599800000|2021-04-28 08:50:00|529.3|528|530|528.8|530.3|529|529.3|528|381
1619600100000|2021-04-28 08:55:00|529.8|528.5|529.8|528.5|530|528.8|529.5|528.3|93
1619600400000|2021-04-28 09:00:00|529.5|528.3|530|528.8|530|528.8|529.5|528.3|146
1619600700000|2021-04-28 09:05:00|529.8|528.5|530|528.8|530.3|529|529.8|528.5|58
1619601000000|2021-04-28 09:10:00|530.3|529|530.3|529|530.3|529|530|528.8|54
1619601300000|2021-04-28 09:15:00|530|528.8|530|528.8|530.3|529|529.8|528.5|96
1619601600000|2021-04-28 09:20:00|529.8|528.5|530|528.8|530|528.8|529.5|528.3|255
1619601900000|2021-04-28 09:25:00|530.3|528.5|529.8|528.5|530.3|528.8|529.8|528.5|122
1619602200000|2021-04-28 09:30:00|529.5|528.3|529.5|528.3|529.5|528.3|529.3|528|51
1619602500000|2021-04-28 09:35:00|529.3|528|529.8|528.5|530|528.8|529|527.8|93
1619602800000|2021-04-28 09:40:00|529.5|528.3|530.3|529|530.3|529|529.5|528.3|86
1619603100000|2021-04-28 09:45:00|530.5|528.8|530.3|529|530.5|529.3|530|528.8|492
1619603400000|2021-04-28 09:50:00|530|528.8|530.3|529|530.5|529.3|530|528.8|226
1619603700000|2021-04-28 09:55:00|530.5|529.3|530.5|529.3|530.8|529.5|530.5|529.3|221
1619604000000|2021-04-28 10:00:00|530.3|529|530.3|529|530.5|529.3|530.3|529|171
1619604300000|2021-04-28 10:05:00|530|528.8|529.8|528.5|530.3|529|529.5|528.3|53
1619604600000|2021-04-28 10:10:00|530|528.8|529.5|528.3|530|528.8|529.5|528.3|162
1619604900000|2021-04-28 10:15:00|529.8|528.5|529.5|528.3|529.8|528.5|529.3|528|70
1619605200000|2021-04-28 10:20:00|529.8|528.5|530|528.5|530|528.5|529.5|528.3|70
1619605500000|2021-04-28 10:25:00|529.8|528.8|529.8|528.5|530|528.8|529.8|528.5|53
1619605800000|2021-04-28 10:30:00|530|528.8|530|528.8|530.3|529|529.8|528.5|72
1619606100000|2021-04-28 10:35:00|530.3|529|530.3|529|530.5|529|530|528.8|47
1619606400000|2021-04-28 10:40:00|530|528.8|530.5|529.3|530.5|529.3|530|528.8|206
1619606700000|2021-04-28 10:45:00|530.8|529.5|531|529.8|531|529.8|530.5|529.3|92
1619607000000|2021-04-28 10:50:00|531.3|530|531.3|530|531.3|530|530.8|529.5|61
1619607300000|2021-04-28 10:55:00|531|529.8|531|529.8|531.3|530|531|529.5|33
1619607600000|2021-04-28 11:00:00|531.3|530|531.5|530.3|531.5|530.3|531|530|145
1619607900000|2021-04-28 11:05:00|531.3|530|532.3|531|532.5|531.3|531.3|530|297
1619608200000|2021-04-28 11:10:00|532.5|530.8|532.5|531|532.5|531.3|532|530.8|131
1619608500000|2021-04-28 11:15:00|532.3|531.3|532.8|531.5|533|531.8|532.3|531|188
1619608800000|2021-04-28 11:20:00|533|531.8|533|531.8|533|531.8|532.8|531.5|59
1619609100000|2021-04-28 11:25:00|533.3|532|533.3|532|533.3|532|533|531.8|132
1619609400000|2021-04-28 11:30:00|533|531.8|532.8|531.5|533.3|532|532.8|531.5|52
1619609700000|2021-04-28 11:35:00|533|531.8|533.8|532.5|533.8|532.5|532.8|531.5|131
1619610000000|2021-04-28 11:40:00|534|532.8|534|532.5|534|532.8|533.5|532.3|90
1619610300000|2021-04-28 11:45:00|533.8|532.8|533.8|532.5|534|532.8|533.8|532.5|12
1619610600000|2021-04-28 11:50:00|534|532.8|533.8|532.5|534|532.8|533.8|532.3|45
1619610900000|2021-04-28 11:55:00|||||||||56
1619611200000|2021-04-28 12:00:00|534|532.8|533.8|532.5|534.3|533|533.8|532.5|182
1619611500000|2021-04-28 12:05:00|534|532.8|533.5|532.3|534|532.8|533.5|532.3|223
1619611800000|2021-04-28 12:10:00|533.3|532|533.5|532.3|533.5|532.3|533.3|532|44
1619612100000|2021-04-28 12:15:00|533.8|532.5|534|532.8|534|532.8|533.5|532.3|98
1619612400000|2021-04-28 12:20:00|533.8|532.5|534|532.8|534|532.8|533.8|532.5|627
1619612700000|2021-04-28 12:25:00|534.3|533|534.3|533|534.3|533|534|532.8|12
1619613000000|2021-04-28 12:30:00|534|532.8|534|532.8|534.3|533|533.8|532.5|52
1619613300000|2021-04-28 12:35:00|533.8|532.5|533.8|532.5|534|532.8|533.8|532.5|77
1619613600000|2021-04-28 12:40:00|533.5|532.3|533.5|532.3|533.5|532.3|533.5|532.3|87
1619613900000|2021-04-28 12:45:00|533.8|532.5|533.8|532.5|534|532.8|533.5|532.3|92
1619614200000|2021-04-28 12:50:00|534|532.8|535|533.8|535|533.8|533.8|532.5|568
1619614500000|2021-04-28 12:55:00|534.8|533.5|535.5|534.3|535.5|534.3|534.5|533.3|251
1619614800000|2021-04-28 13:00:00|535.8|534.5|534.3|533|536|534.5|534.3|533|293
1619615100000|2021-04-28 13:05:00|534.5|533.3|534|532.8|534.5|533.3|533.5|532.3|645
1619615400000|2021-04-28 13:10:00|533.8|532.5|534.8|533.5|535|533.8|533.5|532.3|243
1619615700000|2021-04-28 13:15:00|534.5|533.3|535.5|534.3|535.8|534.5|534|532.8|357
1619616000000|2021-04-28 13:20:00|535.3|534|535|533.8|535.5|534.3|535|533.8|598
1619616300000|2021-04-28 13:25:00|535.3|533.5|535.5|534.3|535.8|534.3|535|533.5|249
1619616600000|2021-04-28 13:30:00|535.3|534|536|534.8|536|534.8|535.3|534|439
1619616900000|2021-04-28 13:35:00|536.3|535|535.8|534.5|536.5|535.3|535.5|534.3|352
1619617200000|2021-04-28 13:40:00|536|534.8|535.5|534.3|536|534.8|535.5|534.3|261
1619617500000|2021-04-28 13:45:00|535.8|534.5|536|534.8|536.3|535|535.5|534.3|138
1619617800000|2021-04-28 13:50:00|536.3|535|536.5|535.3|536.5|535.3|535.3|534|162
1619618100000|2021-04-28 13:55:00|536.3|535|536.3|535|536.5|535.3|536.3|534.8|481
1619618400000|2021-04-28 14:00:00|536|534.8|536.5|535.3|536.5|535.3|535.8|534.5|160
1619618700000|2021-04-28 14:05:00|536.3|535|536.5|535.3|537|535.8|536|534.8|545
1619619000000|2021-04-28 14:10:00|536.3|535|536.3|535|536.8|535.3|536.3|535|149
1619619300000|2021-04-28 14:15:00|536|534.8|536.5|535.3|536.5|535.3|536|534.8|440
1619619600000|2021-04-28 14:20:00|536.8|535.5|536.3|535|537|535.8|536|534.8|209
1619619900000|2021-04-28 14:25:00|536|534.8|536|534.3|536.3|535|536|534.3|336
1619620200000|2021-04-28 14:30:00|536.3|534.8|538.5|537.3|539|537.8|536.3|534.8|1114
1619620500000|2021-04-28 14:35:00|538.3|537|537.5|536.3|538.8|537.5|537.5|536|563
1619620800000|2021-04-28 14:40:00|537.8|536.5|538|536.8|538.3|537|537.3|536|225
1619621100000|2021-04-28 14:45:00|538.3|537|538.8|537.3|539.8|538.3|538|536.8|641
1619621400000|2021-04-28 14:50:00|538.5|537.5|538.8|537.5|539.8|538.5|538.5|537.3|350
1619621700000|2021-04-28 14:55:00|539|537.8|537.5|536.3|539|537.8|537.3|536|262
1619622000000|2021-04-28 15:00:00|537.8|536.5|538|536.8|538.5|537.3|537.8|536.5|391
1619622300000|2021-04-28 15:05:00|538.3|537|537.5|536.3|539|537.8|537.3|536|564
1619622600000|2021-04-28 15:10:00|537.8|536.5|539.3|537.8|539.3|538|537.5|536.3|225
1619622900000|2021-04-28 15:15:00|539.5|538|539.8|538.5|540|538.8|539|537.8|269
1619623200000|2021-04-28 15:20:00|540|538.8|540|538.8|540.5|539.3|539.8|538.5|611
1619623500000|2021-04-28 15:25:00|540.3|539|540|538.5|540.3|539|539.5|538.3|663
1619623800000|2021-04-28 15:30:00|540.3|538.8|540.3|539|540.5|539.3|540|538.8|638
1619624100000|2021-04-28 15:35:00|540.5|539.3|542|540.8|542.5|541.3|540.3|539|670
1619624400000|2021-04-28 15:40:00|542.3|541|541.5|540|542.5|541.3|541.3|540|304
1619624700000|2021-04-28 15:45:00|541.8|540.3|541|539.8|542|540.8|541|539.8|224
1619625000000|2021-04-28 15:50:00|541.3|540|540.8|539.5|541.5|540.3|540.8|539.5|80
1619625300000|2021-04-28 15:55:00|541|539.8|541.5|540.3|541.5|540.3|540.8|539.5|81
1619625600000|2021-04-28 16:00:00|541.3|540|540.8|539.5|541.3|540|540.5|539.3|72
1619625900000|2021-04-28 16:05:00|540.5|539.3|540.3|539|540.5|539.3|540|538.8|351
1619626200000|2021-04-28 16:10:00|540.5|539.3|539.8|538.5|540.5|539.3|539.8|538.5|174
1619626500000|2021-04-28 16:15:00|540|538.8|539.8|538.5|540.3|539|539.8|538.5|377
1619626800000|2021-04-28 16:20:00|540|538.8|539.8|538.5|540|538.8|539|537.8|279
1619627100000|2021-04-28 16:25:00|540|538.8|539.8|538.5|540.5|539.3|539.8|538.5|195
1619627400000|2021-04-28 16:30:00|539.5|538.3|539.5|538.3|540.3|539|539.5|538.3|122
1619627700000|2021-04-28 16:35:00|539.8|538.5|539.5|538.3|540|538.8|539.5|538.3|76
1619628000000|2021-04-28 16:40:00|539.8|538.5|539.5|538.3|539.8|538.5|539.3|538|211
1619628300000|2021-04-28 16:45:00|539.8|538.5|539|537.8|539.8|538.5|538.8|537.5|171
1619628600000|2021-04-28 16:50:00|539.3|538|539.5|538.3|539.5|538.3|539|537.8|89
1619628900000|2021-04-28 16:55:00|539.3|538|539|537.8|539.3|538.3|539|537.8|56
1619629200000|2021-04-28 17:00:00|539.3|538|539.3|538|539.8|538.5|539|537.5|21
1619629500000|2021-04-28 17:05:00|539.5|538.3|539.3|538|539.5|538.3|539|537.8|37
1619629800000|2021-04-28 17:10:00|539.5|537.8|539.5|538.3|540|538.5|539.5|537.8|93
1619630100000|2021-04-28 17:15:00|539.8|538.5|539.8|538.5|539.8|538.5|539.5|538|69
1619630400000|2021-04-28 17:20:00|539.5|538.3|539.5|538.3|539.5|538.3|539.3|538|199
1619630700000|2021-04-28 17:25:00|539.8|538.5|539.8|538.5|540|538.8|539.5|538.3|33
1619631000000|2021-04-28 17:30:00|540|538.8|539.5|538.3|540|538.8|539.3|538|59
1619631300000|2021-04-28 17:35:00|539.3|538|539|537.5|539.5|538.3|538.5|537.3|180
1619631600000|2021-04-28 17:40:00|538.8|537.8|538.8|537.5|539|537.8|538.5|537.3|495
1619631900000|2021-04-28 17:45:00|539|537.8|538.5|537.3|539|537.8|538.5|537.3|144
1619632200000|2021-04-28 17:50:00|538.3|537|538|536.8|538.5|537.3|538|536.8|40
1619632500000|2021-04-28 17:55:00|538.3|537|538.3|536.8|538.5|537|538|536.8|221
1619632800000|2021-04-28 18:00:00|538|537|538.5|537.3|538.8|537.5|537.3|536|75
1619633100000|2021-04-28 18:05:00|538.3|537|538|536.8|538.3|537|537.5|536.3|56
1619633400000|2021-04-28 18:10:00|538.3|536.5|538|536.8|538.3|536.8|537.5|536.3|57
1619633700000|2021-04-28 18:15:00|538.3|536.5|538.3|536.8|538.5|537.3|537.8|536.5|450
1619634000000|2021-04-28 18:20:00|538|537|538.3|537|538.5|537.3|537.8|536.5|84
1619634300000|2021-04-28 18:25:00|538.5|537.3|538.3|537|538.5|537.3|537.8|536.3|243
1619634600000|2021-04-28 18:30:00|538|536.8|536.8|535.5|538|536.8|536.8|535.3|360
1619634900000|2021-04-28 18:35:00|536.5|535.3|536.8|535.3|536.8|535.5|536.3|535|66
1619635200000|2021-04-28 18:40:00|536.5|535.5|537.3|535.8|537.3|535.8|536.5|535|35
1619635500000|2021-04-28 18:45:00|537|536|536.8|535.5|537.5|536.3|536.8|535.5|48
1619635800000|2021-04-28 18:50:00|537|535.8|537|535.8|537.3|535.8|536.8|535.5|2
1619636100000|2021-04-28 18:55:00|537.3|536|536.3|535|537.3|536|536.3|535|49
1619636400000|2021-04-28 19:00:00|536.5|535.3|536.3|535|536.5|535.3|536|534.8|37
1619636700000|2021-04-28 19:05:00|536.5|535.3|536.5|535.3|536.5|535.3|536.3|535|2
1619637000000|2021-04-28 19:10:00|536.3|535|536.8|535.5|536.8|535.5|536|534.8|37
1619637300000|2021-04-28 19:15:00|536.5|535.3|537.3|536|537.5|536|536.5|535.3|11
1619637600000|2021-04-28 19:20:00|537.5|536.3|537.5|536.3|537.8|536.5|537.3|536.3|0
1619637900000|2021-04-28 19:25:00|537.8|536.5|537.5|536.3|537.8|536.5|537.5|536.3|3
1619638200000|2021-04-28 19:30:00|537.8|536.5|537.5|536.3|537.8|536.5|537.3|536|11
1619638500000|2021-04-28 19:35:00|537.8||537.5||537.8||537.5||0
1619638800000|2021-04-28 19:40:00|537.8|536.5|537.8|536.5|538|536.8|537.8|536.3|9
1619639100000|2021-04-28 19:45:00|538|536.3|536.5|535.3|538|536.5|535.5|534.3|150
1619639400000|2021-04-28 19:50:00|536.8|535|537|535.8|537.8|536.3|536.3|535|39
1619639700000|2021-04-28 19:55:00|536.8|535.5|537|535.8|537|535.8|536.5|535.3|12
1619640000000|2021-04-28 20:00:00|536.8|535.5|537.3|536|537.3|536|536.8|535.3|37
1619640300000|2021-04-28 20:05:00|537.5|536.3|537.5|536|537.8|536.3|537.3|536|8
1619640600000|2021-04-28 20:10:00|537.3|535.8|536.8|535.5|537.3|535.8|536.8|535.5|17
1619640900000|2021-04-28 20:15:00|536.5|535.3|536.5|535.3|536.8|535.3|536.5|535|5
1619641200000|2021-04-28 20:20:00|536.3|535|536.5|535.3|536.5|535.3|536.3|535|8
1619641500000|2021-04-28 20:25:00|536.3|535|536|534.8|536.3|535.3|535.8|534.5|28
1619641800000|2021-04-28 20:30:00|536.3|535|536.5|535.3|536.5|535.3|536|534.8|25
1619642100000|2021-04-28 20:35:00|536.8|535|536.5|535.3|536.8|535.3|536.5|535|0
1619642400000|2021-04-28 20:40:00|536.3|535|536.3|535|536.5|535.3|536.3|534.8|2
1619642700000|2021-04-28 20:45:00|536.5|535.3|536.5|535.3|536.5|535.3|536|534.8|32
1619643000000|2021-04-28 20:50:00|536.3|535|536.3|535|536.5|535.3|536.3|534.8|4
1619643300000|2021-04-28 20:55:00|536|534.8|536.5|535|536.8|535.3|536|534.5|35
1619643600000|2021-04-28 21:00:00|536.8|534.8|536.8|534.5|536.8|534.8|536.8|534.5|0
1619643900000|2021-04-28 21:05:00|537|535.3|537|535.3|537|535.3|537|535.3|0
1619658000000|2021-04-29 01:00:00|538.8|537.3|538.3|536.8|538.8|537.3|538|536.8|0
1619658300000|2021-04-29 01:05:00|538.5|537|539|537.5|539|537.8|538.5|536.8|12
1619658600000|2021-04-29 01:10:00|539.3|537.8|539|537.5|539.3|538|539|537.5|3
1619658900000|2021-04-29 01:15:00|539.3|537.8|539.3|537.8|539.3|538|539|537.5|0
1619659200000|2021-04-29 01:20:00|539|538|539.3|537.8|539.3|538|539|537.8|0
1619659500000|2021-04-29 01:25:00|539.5|538|539.5|538.3|539.8|538.3|539.5|538|8
1619659800000|2021-04-29 01:30:00|539.8|538|539.8|538.5|540|538.5|539.8|538|4
1619660100000|2021-04-29 01:35:00|540|538.3|540|538.5|540|538.8|539.8|538.3|0
1619660400000|2021-04-29 01:40:00|540.3|538.8|540.5|539|540.5|539.3|540|538.5|0
1619660700000|2021-04-29 01:45:00|540.3|539.3|540.3|538.8|540.5|539.3|540|538.5|0
1619661000000|2021-04-29 01:50:00|540|539|540|538.5|540.3|539|540|538.5|1
1619661300000|2021-04-29 01:55:00|540.3|538.8|540.3|538.8|540.3|539|540|538.5|0
1619661600000|2021-04-29 02:00:00|540.5|539|540.5|539|540.5|539.3|540.3|539|17
1619661900000|2021-04-29 02:05:00|540.8|539.3|540.8|539.3|541|539.5|540.8|539|15
1619662200000|2021-04-29 02:10:00|541|539.5|541|539.8|541|539.8|540.8|539.3|0
1619662500000|2021-04-29 02:15:00|540.8|539.5|540.8|539.3|541|539.5|540.5|539.3|12
1619662800000|2021-04-29 02:20:00|541|539.5|540.8|539.5|541|539.5|540.8|539.3|0
1619663100000|2021-04-29 02:25:00|541|539.3|540.8|539.3|541|539.5|540.8|539.3|1
1619663400000|2021-04-29 02:30:00|541|539.5|540.5|539.3|541|539.5|540.5|539.3|7
1619663700000|2021-04-29 02:35:00|540.8|539.5|540.3|539|540.8|539.5|540.3|539|3
1619664000000|2021-04-29 02:40:00|540.5|538.8|540|538.8|540.5|539|540|538.5|12
1619664300000|2021-04-29 02:45:00|540.3|539|540|538.8|540.3|539|539.8|538.5|22
1619664600000|2021-04-29 02:50:00|539.8|538.5|540|538.5|540|538.8|539.8|538.5|1
1619664900000|2021-04-29 02:55:00|539.8|538.8|540.3|538.8|540.3|538.8|539.8|538.8|0
1619665200000|2021-04-29 03:00:00|540|538.5|540|538.5|540.3|538.8|540|538.5|9
1619665500000|2021-04-29 03:05:00|540.3|538.8|540.3|538.8|540.3|539|540|538.8|29
1619665800000|2021-04-29 03:10:00|540|538.5|540|538.5|540|538.8|539.8|538.5|11
1619666100000|2021-04-29 03:15:00|539.8|538.3|539.8|538.3|539.8|538.5|539.8|538.3|11
1619666400000|2021-04-29 03:20:00|539.5|538|539.5|538|539.8|538.3|539.5|538|14
1619666700000|2021-04-29 03:25:00|539.3|538.3|539.5|538|539.5|538.3|539.3|538|4
1619667000000|2021-04-29 03:30:00|539.3|538.3|539.3|538|539.3|538.3|539.3|538|4
1619667300000|2021-04-29 03:35:00|539.5||539.3||539.5||539.3||3
1619667600000|2021-04-29 03:40:00|539.5||539.3||539.5||539.3||0
1619667900000|2021-04-29 03:45:00||537.8||537.8||537.8||537.8|5
1619668200000|2021-04-29 03:50:00|539||539.3||539.3||539||0
1619668800000|2021-04-29 04:00:00|539||539||539||539||6
1619669100000|2021-04-29 04:05:00|539.3||539||539.3||539||48
1619669400000|2021-04-29 04:10:00|539.3|538|539.5|538|539.5|538|539.3|537.8|0
1619670000000|2021-04-29 04:20:00|539.3||539.5||539.5||539.3||1
1619670300000|2021-04-29 04:25:00|539.8|538.3|539.8|538.3|539.8|538.3|539.8|538.3|0
1619670600000|2021-04-29 04:30:00|539.5|538|539.5|538|539.8|538|539.5|538|0
1619671200000|2021-04-29 04:40:00|539.3|537.8|539.3|537.8|539.3|537.8|539|537.8|2
1619671500000|2021-04-29 04:45:00|539||539||539.3||539||0
1619671800000|2021-04-29 04:50:00|539.3||539||539.3||539||1
1619672400000|2021-04-29 05:00:00|538.8|537.5|539|537.5|539|537.8|538.8|537.5|4
1619672700000|2021-04-29 05:05:00|538.8|537.3|539|537.5|539|537.5|538.5|537.3|10
1619673000000|2021-04-29 05:10:00|538.8|537.3|538.8|537.3|539|537.5|538.8|537.3|0
1619673300000|2021-04-29 05:15:00|539|537.5|539|537.5|539|537.8|539|537.5|5
1619673600000|2021-04-29 05:20:00|538.8|537.3|538.8|537.5|539|537.5|538.8|537.3|0
1619674200000|2021-04-29 05:30:00|539|537.8|539.3|538|539.5|538|539|537.8|0
1619674500000|2021-04-29 05:35:00|539.5|538.3|539.5|538|539.5|538.3|539.3|538|7
1619674800000|2021-04-29 05:40:00|539.3|538.3|539.3|537.8|539.5|538.3|539.3|537.8|0
1619675100000|2021-04-29 05:45:00|539.5|538|539.8|538.3|539.8|538.5|539.5|538|0
1619675400000|2021-04-29 05:50:00|539.5||539.8||539.8||539.5||12
1619675700000|2021-04-29 05:55:00|540|538.5|540|538.5|540|538.8|540|538.5|17
1619676000000|2021-04-29 06:00:00|540.3|538.8|540|538.8|540.3|538.8|539.5|538.3|1
1619676300000|2021-04-29 06:05:00|540.3|538.5|540|538.8|540.3|538.8|539.8|538.5|2
1619676600000|2021-04-29 06:10:00|539.8|538.5|540|538.8|540.3|538.8|539.8|538.5|152
1619676900000|2021-04-29 06:15:00|540.3|539|540.3|539|540.5|539|539.8|538.5|18
1619677200000|2021-04-29 06:20:00|540.5|539.3|540.3|538.8|540.5|539.3|540.3|538.8|14
1619677500000|2021-04-29 06:25:00||539||539||539||539|1
1619677800000|2021-04-29 06:30:00|540.5|539.3|540.5|539|540.5|539.3|540.3|539|38
1619678100000|2021-04-29 06:35:00|540.3|539.3|540.5|539.3|540.5|539.3|540.3|539|38
1619678400000|2021-04-29 06:40:00|540.3|539|540.3|539|540.5|539.3|540|538.8|21
1619678700000|2021-04-29 06:45:00|540|538.8|539.8|538.5|540.3|539|539.8|538.3|3
1619679000000|2021-04-29 06:50:00|540|538.3|539.8|538.5|540|538.5|539.5|538.3|22
1619679300000|2021-04-29 06:55:00|539.5|538.3|539.3|538|539.5|538.3|539|537.8|4
1619679600000|2021-04-29 07:00:00|539.5|538.3|539.3|538|539.5|538.3|539.3|538|299
1619679900000|2021-04-29 07:05:00|539|537.8|539.3|538|539.3|538|538.8|537.5|28
1619680200000|2021-04-29 07:10:00|539|537.8|539.3|538|539.5|538.3|538.8|537.5|27
1619680500000|2021-04-29 07:15:00|539|537.8|539.3|538|539.5|538.3|539|537.5|35
1619680800000|2021-04-29 07:20:00|539|537.8|539.8|538.5|539.8|538.5|539|537.8|456
1619681100000|2021-04-29 07:25:00|539.5|538.3|539.3|538|539.8|538.5|539.3|538|318
1619681400000|2021-04-29 07:30:00|539|537.8|539.3|538|539.3|538|538.8|537.5|79
1619681700000|2021-04-29 07:35:00|539|537.8|539.8|538.5|539.8|538.5|539|537.8|89
1619682000000|2021-04-29 07:40:00|540|538.8|540.3|539|540.3|539|539.3|538|214
1619682300000|2021-04-29 07:45:00|540|538.8|540|538.8|540.3|539|539.8|538.5|77
1619682600000|2021-04-29 07:50:00|540.3|539|540|538.8|540.3|539|540|538.8|81
1619682900000|2021-04-29 07:55:00|540.3|538.5|540|538.8|540.3|539|540|538.5|98
1619683200000|2021-04-29 08:00:00|540.3|539|540.3|539|540.5|539.3|540|539|97
1619683500000|2021-04-29 08:05:00|540|538.8|540.5|539.3|540.5|539.3|540|538.8|52
1619683800000|2021-04-29 08:10:00|540.8|539.5|541|539.8|541.3|540|540.8|539.3|415
1619684100000|2021-04-29 08:15:00|541.3|540|541|539.8|541.3|540|540.8|539.5|448
1619684400000|2021-04-29 08:20:00|541.3|540|540.3|539|541.3|540|540.3|538.8|121
1619684700000|2021-04-29 08:25:00|540|538.8|540.3|539|540.8|539.5|540|538.8|612
1619685000000|2021-04-29 08:30:00|540|538.8|541|539.8|541|539.8|540|538.8|848
1619685300000|2021-04-29 08:35:00|541.3|540|542|540.8|542|540.8|541.3|540|232
1619685600000|2021-04-29 08:40:00|541.8|540.5|541.8|540.5|542|540.8|541.5|540.3|5517
1619685900000|2021-04-29 08:45:00|542|540.3|541.8|540.5|542.3|541|541.8|540.3|142
1619686200000|2021-04-29 08:50:00|542|540.8|542.3|541|542.5|541.3|541.8|540.5|152
1619686500000|2021-04-29 08:55:00|542|540.8|542.5|541.3|542.5|541.3|542|540.8|404
1619686800000|2021-04-29 09:00:00|542.8|541.5|542.5|541.3|542.8|541.5|542.3|541|150
1619687100000|2021-04-29 09:05:00|542.8|541.5|543|541.8|543.3|542|542.5|541.3|5513
1619687400000|2021-04-29 09:10:00|542.8|541.5|543|541.8|543.3|542|542.8|541.5|124
1619687700000|2021-04-29 09:15:00|543.3|542|543.3|542|543.5|542.3|543.3|542|183
1619688000000|2021-04-29 09:20:00|543.5|542.3|543.3|542|543.8|542.5|543.3|542|308
1619688300000|2021-04-29 09:25:00|543.5|542.3|543.5|542.3|543.5|542.3|543.5|542|120
1619688600000|2021-04-29 09:30:00|543.3|542|543.8|542.5|544|542.5|543.3|542|131
1619688900000|2021-04-29 09:35:00|544|542.8|543.8|542.5|544.3|543|543.8|542.5|194
1619689200000|2021-04-29 09:40:00|543.5|542.3|543.5|542.3|543.8|542.5|543.3|542|1351
1619689500000|2021-04-29 09:45:00|543.3|542|542.8|541.5|543.5|542.3|542.8|541.5|383
1619689800000|2021-04-29 09:50:00|543|541.8|543.3|542|543.5|542.3|542.8|541.8|141
1619690100000|2021-04-29 09:55:00|543.5|542.3|543.8|542.5|543.8|542.5|543.5|542.3|400
1619690400000|2021-04-29 10:00:00|543.5|542.3|543.5|542.3|543.8|542.5|543.5|542.3|78
1619690700000|2021-04-29 10:05:00|543.8|542.5|545|543.5|545|543.8|543.5|542.3|167
1619691000000|2021-04-29 10:10:00|544.8|543.8|545|543.8|545.3|544|544.8|543.5|210
1619691300000|2021-04-29 10:15:00|545.3|544|545|543.8|545.5|544.3|545|543.8|302
1619691600000|2021-04-29 10:20:00|544.8|543.5|545|543.8|545.3|544|544.5|543.3|90
1619691900000|2021-04-29 10:25:00|545.3|544|544.8|543.5|545.3|544|544.8|543.5|121
1619692200000|2021-04-29 10:30:00|545|543.8|545|543.8|545|543.8|544.8|543.5|87
1619692500000|2021-04-29 10:35:00|544.8|543.5|545|543.8|545.3|544|544.8|543.5|567
1619692800000|2021-04-29 10:40:00|545.3|544|545.5|544.3|545.5|544.3|545|543.8|553
1619693100000|2021-04-29 10:45:00|545.3|544|545.8|544.5|546|544.8|545.3|544|80
1619693400000|2021-04-29 10:50:00|546|544.8|546|544.8|546|544.8|545.8|544.5|49
1619693700000|2021-04-29 10:55:00|546.3|545|545.8|544.5|546.3|545|545.5|544.3|81
1619694000000|2021-04-29 11:00:00|545.5|544.3|545.3|544|545.8|544.5|545.3|544|32
1619694300000|2021-04-29 11:05:00|545|543.8|545.5|544.3|545.5|544.3|545|543.8|76
1619694600000|2021-04-29 11:10:00|545.8|544.5|545.3|544|545.8|544.5|545|543.8|33
1619694900000|2021-04-29 11:15:00|545|543.8|545|543.8|545|543.8|544.8|543.5|74
1619695200000|2021-04-29 11:20:00|545.3|543.5|545|543.8|545.3|543.8|544.8|543.5|180
1619695500000|2021-04-29 11:25:00|545.3|544|545.5|544.3|545.5|544.3|545.3|544|757
1619695800000|2021-04-29 11:30:00|545.3|544|545|543.8|545.5|544.3|544.5|543.3|141
1619696100000|2021-04-29 11:35:00|545.3|544|545.5|544.3|545.5|544.3|545.3|543.8|64
1619696400000|2021-04-29 11:40:00|545.3|544|545.3|544|545.5|544.3|545.3|543.8|81
1619696700000|2021-04-29 11:45:00|545|543.8|545.8|544.5|545.8|544.5|545|543.8|129
1619697000000|2021-04-29 11:50:00|546|544.8|546.3|545|546.5|545.3|545.8|544.5|217
1619697300000|2021-04-29 11:55:00|546|544.8|546.3|545|546.5|545.3|546|544.8|348
1619697600000|2021-04-29 12:00:00|546.5|545.3|546.3|545|546.5|545.3|546.3|545|126
1619697900000|2021-04-29 12:05:00|546.5|545.3|547.3|546|547.5|546.3|546|544.8|351
1619698200000|2021-04-29 12:10:00|547|545.8|546.8|545.5|547.3|546|546.5|545.3|67
1619698500000|2021-04-29 12:15:00|547|545.8|547.3|545.8|547.5|546|546.8|545.8|144
1619698800000|2021-04-29 12:20:00|547|546|546.8|545.5|547.5|546|546.8|545.5|74
1619699100000|2021-04-29 12:25:00|547|545.8|547.5|546.3|547.8|546.5|546.8|545.5|191
1619699400000|2021-04-29 12:30:00|547.8|546.5|547.8|546.3|548.3|547|547.5|546.3|429
1619699700000|2021-04-29 12:35:00|548|546.5|548.5|547.3|548.5|547.3|547.5|546.3|490
1619700000000|2021-04-29 12:40:00|548.8|547.5|548.5|547.3|548.8|547.5|548.3|547|354
1619700300000|2021-04-29 12:45:00|548.8|547.5|549|547.8|549.3|548|548.3|547|102
1619700600000|2021-04-29 12:50:00|549.3|548|548.8|547.3|549.3|548|548.5|547.3|101
1619700900000|2021-04-29 12:55:00|548.5|547.5|549.5|548.3|549.8|548.5|548.5|547.5|272
1619701200000|2021-04-29 13:00:00|549.8|548.5|548.3|547|549.8|548.5|548.3|547|222
1619701500000|2021-04-29 13:05:00|548.5|547.3|549.5|548.3|550|548.8|548|546.5|348
1619701800000|2021-04-29 13:10:00|549.3|548|549.8|548.5|550.3|549|549|547.8|411
1619702100000|2021-04-29 13:15:00|550|548.8|549|547.8|550.3|549|549|547.5|218
1619702400000|2021-04-29 13:20:00|549.3|547.5|548.8|547.5|549.3|547.8|548.5|547.3|780
1619702700000|2021-04-29 13:25:00|549|547.8|549|547.8|549.5|548.3|549|547.8|491
1619703000000|2021-04-29 13:30:00|549.3|547.5|548.5|547.3|549.3|547.8|548|546.8|181
1619703300000|2021-04-29 13:35:00|548.3|547|547.3|546|548.5|547.3|546.8|545.5|249
1619703600000|2021-04-29 13:40:00|547|545.8|547.8|546.5|548|546.8|547|545.8|186
1619703900000|2021-04-29 13:45:00|548|546.8|549.3|548|549.5|548.3|548|546.8|83
1619704200000|2021-04-29 13:50:00|549.5|547.8|549|547.8|549.8|548.5|548.8|547.5|324
1619704500000|2021-04-29 13:55:00|548.8|547.5|547.5|546.3|549.3|548|547.5|546.3|115
1619704800000|2021-04-29 14:00:00|547.3|546|546.3|545|547.5|546.3|546|544.8|232
1619705100000|2021-04-29 14:05:00|546|544.8|546.8|545.5|546.8|545.5|545.8|544.5|454
1619705400000|2021-04-29 14:10:00|546.5|545.3|546.3|545|547|545.8|546.3|545|286
1619705700000|2021-04-29 14:15:00|546|544.8|545|543.8|546.3|545|545|543.8|199
1619706000000|2021-04-29 14:20:00|545.3|544|544.8|543.5|545.5|544|544.5|543.3|65
1619706300000|2021-04-29 14:25:00|544.5|543.3|544|542.8|544.5|543.3|543.8|542.5|117
1619706600000|2021-04-29 14:30:00|544.3|543|544|542.8|544.3|543|543.3|541.8|129
1619706900000|2021-04-29 14:35:00|543.8|542.5|543.8|542.5|544.3|543|543.5|542.3|75
1619707200000|2021-04-29 14:40:00|543.5|542.3|545|543.8|545.3|544|543.5|542.3|62
1619707500000|2021-04-29 14:45:00|544.8|543.5|544|542.5|545.3|544|543.8|542.5|184
1619707800000|2021-04-29 14:50:00|544.3|542.8|544.3|543|545.3|544|544|542.5|116
1619708100000|2021-04-29 14:55:00|544.5|542.8|545|543.8|545.3|543.8|544|542.5|151
1619708400000|2021-04-29 15:00:00|544.8|543.5|544|542.8|544.8|543.5|543.5|542.3|735
1619708700000|2021-04-29 15:05:00|544.3|543|543.5|542.3|544.3|543|543.3|542|706
1619709000000|2021-04-29 15:10:00|543.8|542.5|543.8|542.5|544|542.8|543.5|542.3|130
1619709300000|2021-04-29 15:15:00|543.5|542.3|543|541.8|543.8|542.5|542.8|541.5|244
1619709600000|2021-04-29 15:20:00|542.8|541.5|543.3|542|543.3|542|542|540.8|587
1619709900000|2021-04-29 15:25:00|543|541.8|544|542.8|544.8|543.5|542.5|541.3|1161
1619710200000|2021-04-29 15:30:00|544.3|543|544|542.8|544.8|543.5|543.5|542.3|4596
1619710500000|2021-04-29 15:35:00|543.8|542.5|543.5|542.3|544|542.8|543.3|542|52
1619710800000|2021-04-29 15:40:00|543.3|542|544|542.8|544|542.8|543.3|542|302
1619711100000|2021-04-29 15:45:00|543.8|542.5|544|542.8|544.3|543|543.8|542.5|830
1619711400000|2021-04-29 15:50:00|544.3|542.5|544|542.8|544.5|543.3|543.8|542.5|82
1619711700000|2021-04-29 15:55:00|544.3|543|544.3|543|544.3|543|544|542.8|59
1619712000000|2021-04-29 16:00:00|544|542.8|542.8|541.5|544|542.8|542.8|541.3|257
1619712300000|2021-04-29 16:05:00|543|541.3|542|540.8|543|541.3|541.5|540.3|316
1619712600000|2021-04-29 16:10:00|542.3|541|542.5|541.3|543|541.8|542|540.8|54
1619712900000|2021-04-29 16:15:00|542.3|541|542|540.8|542.3|541.3|541.5|540.3|23
1619713200000|2021-04-29 16:20:00|541.8|540.5|543|541.8|543.3|542|541.8|540.5|44
1619713500000|2021-04-29 16:25:00|542.8|541.5|543|541.8|543.3|542|542.8|541.5|29
1619713800000|2021-04-29 16:30:00|542.8|541.5|544.3|543|544.3|543|542.8|541.5|64
1619714100000|2021-04-29 16:35:00|544|542.8|544.5|543.3|545|543.8|544|542.8|47
1619714400000|2021-04-29 16:40:00|544.8|543.5|545|543.8|545|543.8|544.3|543|18
1619714700000|2021-04-29 16:45:00|544.8|543.5|544.8|543.5|545|543.8|544.5|543.3|118
1619715000000|2021-04-29 16:50:00|545|543.8|545.5|544.3|545.5|544.3|544.8|543.5|90
1619715300000|2021-04-29 16:55:00|545.3|544|545.3|543.8|545.5|544.3|545|543.8|78
1619715600000|2021-04-29 17:00:00|545|544|545.3|544|545.5|544.3|544.8|543.5|11
1619715900000|2021-04-29 17:05:00|545.5|544.3|545.5|544.3|546|544.5|545.3|544|36
1619716200000|2021-04-29 17:10:00|545.8|544.5|545.5|544.3|546|544.8|545.5|544|57
1619716500000|2021-04-29 17:15:00|545.8|544|545.3|544|545.8|544.3|545|543.8|9
1619716800000|2021-04-29 17:20:00|545|543.8|544.8|543.5|545.3|544|544.8|543.5|1294
1619717100000|2021-04-29 17:25:00|544.5|543.3|545.3|544|545.5|544.3|544.5|543.3|40
1619717400000|2021-04-29 17:30:00|545|543.8|545|543.5|545.3|544|544.8|543.5|35
1619717700000|2021-04-29 17:35:00|544.8|543.8|544.3|543|544.8|543.8|544.3|543|158
1619718000000|2021-04-29 17:40:00|544.5|543.3|545.5|544.3|545.5|544.3|544.3|543|298
1619718300000|2021-04-29 17:45:00|545.3|544|545|543.8|545.8|544.3|545|543.8|20
1619718600000|2021-04-29 17:50:00|544.8|543.5|544.8|543.5|545|543.8|544.5|543.3|180
1619718900000|2021-04-29 17:55:00|545|543.3|544.8|543.5|545|543.5|544.5|543.3|43
1619719200000|2021-04-29 18:00:00|545|543.8|544.5|543.3|545.3|544|544.3|543|89
1619719500000|2021-04-29 18:05:00|544.8|543.5|545|543.8|545.3|544|544.8|543.5|42
1619719800000|2021-04-29 18:10:00|544.8|543.5|545|543.8|545.3|544|544.8|543.5|26
1619720100000|2021-04-29 18:15:00|545.3|544|546|544.8|546.3|545|545.3|544|92
1619720400000|2021-04-29 18:20:00|546.3|545|545.8|544.5|546.3|545|545.5|544.3|18
1619720700000|2021-04-29 18:25:00|545.5|544.3|547|545.5|547|545.8|545.3|544|153
1619721000000|2021-04-29 18:30:00|546.8|545.3|546.5|545.3|547|545.8|546.3|545|291
1619721300000|2021-04-29 18:35:00|546.3|545|546.5|545.3|546.8|545.3|546.3|545|10
1619721600000|2021-04-29 18:40:00|546.8|545|546.5|545.3|546.8|545.3|546.5|545|6
1619721900000|2021-04-29 18:45:00|546.3|545|546.5|545.3|546.5|545.3|546|544.8|18
1619722200000|2021-04-29 18:50:00|546.8|545.5|546.5|545.3|547|545.5|546.5|545.3|27
1619722500000|2021-04-29 18:55:00|546.8|545.5|546.8|545.5|547|545.8|546.5|545.3|30
1619722800000|2021-04-29 19:00:00|547|545.8|547|545.8|547.3|545.8|546.8|545.5|18
1619723100000|2021-04-29 19:05:00|546.8|545.5|546.8|545.5|547|545.5|546.5|545.3|20
1619723400000|2021-04-29 19:10:00|546.5|545.3|546.5|545.3|546.8|545.5|546.5|545.3|3
1619723700000|2021-04-29 19:15:00|546.3|545|546.5|545.3|546.8|545.5|546.3|545|9
1619724000000|2021-04-29 19:20:00|546.8|545.5|546.5|545.3|546.8|545.5|546.5|545.3|15
1619724300000|2021-04-29 19:25:00|546.3|545|546.5|545|546.5|545.3|546.3|545|11
1619724600000|2021-04-29 19:30:00|546.3|545.3|546.5|545.3|546.5|545.3|546.3|545|0
1619724900000|2021-04-29 19:35:00|546.3|545|546.5|545.3|546.5|545.3|546.3|545|9
1619725200000|2021-04-29 19:40:00|546.3|545|546.3|545|546.5|545.3|546|544.8|26
1619725500000|2021-04-29 19:45:00|546|544.8|546.3|545|546.3|545|546|544.8|739
1619725800000|2021-04-29 19:50:00|546|544.8|546|544.5|546.3|545|545.8|544.5|19
1619726100000|2021-04-29 19:55:00|545.8|544.8|545.8|544.5|546|544.8|545.8|544.5|8
1619726400000|2021-04-29 20:00:00|546|544.8|546.3|544.8|546.3|545|546|544.5|15
1619726700000|2021-04-29 20:05:00|546|545|546.3|544.8|546.3|545|546|544.8|2
1619727000000|2021-04-29 20:10:00|546|545|546|544.8|546.3|545|546|544.8|0
1619727300000|2021-04-29 20:15:00|546.3|545|546.3|544.8|546.3|545|546|544.8|2
1619727600000|2021-04-29 20:20:00|546|545|546.3|545|546.3|545|546|544.8|0
1619727900000|2021-04-29 20:25:00||544.8||545||545||544.8|0
1619728200000|2021-04-29 20:30:00|546|544.8|546|544.8|546.3|545|546|544.8|1
1619728500000|2021-04-29 20:35:00|546.3|545|546.3|544.8|546.3|545|546.3|544.8|2
1619728800000|2021-04-29 20:40:00|546|545|545.8|544.5|546|545|545.8|544.5|8
1619729100000|2021-04-29 20:45:00|546|544.8|546|544.8|546.3|545|545.8|544.5|33
1619729400000|2021-04-29 20:50:00|545.8|544.5|545.8|544.5|546|544.8|545.8|544.5|9
1619729700000|2021-04-29 20:55:00|545.5|544.3|545.8|544.5|545.8|544.5|545.5|544|92
1619730000000|2021-04-29 21:00:00|546.5|544.3|546.5|544.8|546.5|544.8|546.5|544.3|4
1619730600000|2021-04-29 21:10:00||544.5||544.5||544.5||544.5|0
1619731500000|2021-04-29 21:25:00||544.3||544.3||544.3||544.3|0
1619732400000|2021-04-29 21:40:00||544||544||544||544|0
1619732700000|2021-04-29 21:45:00||544.3||544.3||544.3||544.3|0
1619733300000|2021-04-29 21:55:00|||||||||1
1619744400000|2021-04-30 01:00:00|545|543.5|545.5|544|545.8|544.3|544.8|543.5|18
1619744700000|2021-04-30 01:05:00|545.3|544.3|545.3|544|545.8|544.3|545.3|544|6
1619745300000|2021-04-30 01:15:00|545.5|544.3|545.8|544.5|545.8|544.5|545.5|544|2
1619745600000|2021-04-30 01:20:00|545.5|544.3|545.5|544.3|545.8|544.5|545.5|544.3|6
1619745900000|2021-04-30 01:25:00|545.3|544|545.3|543.8|545.3|544.3|545|543.5|2
1619746200000|2021-04-30 01:30:00|545|544|544.5|543.3|545.5|544.3|544.5|543.3|7
1619746500000|2021-04-30 01:35:00|544.8|543.5|544.8|543.5|545|543.8|544.8|543.3|13
1619746800000|2021-04-30 01:40:00|544.5|543.3|544.5|543.3|544.8|543.3|544.5|543|0
1619747100000|2021-04-30 01:45:00|544.8|543.5|544.8|543.5|544.8|543.5|544.5|543.3|2
1619747400000|2021-04-30 01:50:00|544.5|543.3|544.8|543.5|545|543.8|544.5|543.3|1
1619747700000|2021-04-30 01:55:00|544.5|543.3|544.8|543.5|544.8|543.5|544.5|543.3|0
1619748000000|2021-04-30 02:00:00|544.5|543.3|544.3|543|544.5|543.3|544.3|542.8|0
1619748300000|2021-04-30 02:05:00|544|542.8|544.3|543|544.3|543|544|542.8|4
1619748600000|2021-04-30 02:10:00|544.5|543.3|544.8|543.5|544.8|543.5|544.5|543|8
1619748900000|2021-04-30 02:15:00|544.5|543.3|544.5|543.3|544.8|543.5|544.5|543.3|500
1619749200000|2021-04-30 02:20:00|||||||||1
1619749800000|2021-04-30 02:30:00|544.3|543|544.3|543|544.3|543.3|544.3|543|21
1619750100000|2021-04-30 02:35:00|544.5|543.3|544.5|543.3|544.5|543.3|544.5|543|0
1619750400000|2021-04-30 02:40:00|544.3|543|544|542.8|544.5|543|543.8|542.5|0
1619750700000|2021-04-30 02:45:00|544.3||544||544.3||544||1
1619751000000|2021-04-30 02:50:00|543.8|542.5|543.8|542.5|544|542.8|543.8|542.5|1
1619751300000|2021-04-30 02:55:00|544|542.8|544|542.8|544|542.8|543.8|542.5|3
1619751600000|2021-04-30 03:00:00|543.8|542.5|544|542.5|544|542.8|543.8|542.5|1
1619751900000|2021-04-30 03:05:00|543.8|542.8|544.3|543|544.3|543|543.8|542.8|9
1619752200000|2021-04-30 03:10:00|544.5||544.3||544.5||544.3||1
1619752500000|2021-04-30 03:15:00|544.5|543.3|544.5|543|544.5|543.3|544.3|543|0
1619752800000|2021-04-30 03:20:00|544.3|542.8|544.3|543|544.3|543|544|542.8|4
1619753100000|2021-04-30 03:25:00|544|542.8|544.3|543|544.3|543|544|542.8|0
1619753400000|2021-04-30 03:30:00|544|542.8|544|542.8|544.3|543|544|542.8|0
1619753700000|2021-04-30 03:35:00|544.3|543|544.3|543|544.3|543|544|542.8|0
1619754000000|2021-04-30 03:40:00||542.8||543||543||542.8|0
1619754300000|2021-04-30 03:45:00||542.8||543||543||542.8|0
1619754600000|2021-04-30 03:50:00|544.5|543.3|544.3|543|544.5|543.3|544.3|543|12
1619754900000|2021-04-30 03:55:00|544.5|543.3|544.3|543|544.5|543.3|544.3|543|0
1619755200000|2021-04-30 04:00:00|544.5|543.3|544.5|543.3|544.5|543.3|544.5|543|46
1619755500000|2021-04-30 04:05:00||543||543.3||543.3||543|0
1619755800000|2021-04-30 04:10:00|544.3|543|544.5|543.3|544.5|543.3|544.3|543|21
1619756100000|2021-04-30 04:15:00|544.3|543|544.5|543.3|544.5|543.3|544.3|543|1
1619756400000|2021-04-30 04:20:00|544.3|543|544.3|543|544.3|543|544.3|543|13
1619756700000|2021-04-30 04:25:00|||||||||39
1619757000000|2021-04-30 04:30:00|544|542.8|544|542.8|544|542.8|544|542.8|0
1619757300000|2021-04-30 04:35:00|544.3|543|544|542.8|544.3|543|544|542.8|1
1619758200000|2021-04-30 04:50:00|543.8|542.5|543.8|542.5|543.8|542.5|543.8|542.5|1
1619758500000|2021-04-30 04:55:00|544|542.8|544|542.8|544|542.8|544|542.8|12
1619758800000|2021-04-30 05:00:00|543.8|542.5|543.8|542.5|544|542.8|543.8|542.5|4
1619759400000|2021-04-30 05:10:00|543.5|542.3|543.3|542|543.5|542.3|543.3|542|13
1619759700000|2021-04-30 05:15:00|543.5|541.8|543.3|542|543.5|542|543.3|541.8|0
1619760000000|2021-04-30 05:20:00|543|541.8|543|541.8|543|542|543|541.8|1
1619760300000|2021-04-30 05:25:00|543.3|541.5|543|541.5|543.3|541.5|543|541.5|1
1619760600000|2021-04-30 05:30:00|542.8|541.3|542.5|541.3|543|541.5|542.5|541.3|17
1619760900000|2021-04-30 05:35:00|542.3|541|542.5|541|542.5|541.3|542.3|541|48
1619761200000|2021-04-30 05:40:00|542.3|541.3|542.3|541|542.5|541.3|542|540.8|19
1619761500000|2021-04-30 05:45:00|542.5|540.8|542.8|541.5|542.8|541.5|542.5|540.8|5
1619761800000|2021-04-30 05:50:00|543|541.3|543.3|541.8|543.3|542|542.8|541.3|1
1619762100000|2021-04-30 05:55:00|543.5|542|543.5|542.3|543.5|542.3|543.3|541.8|4
1619762400000|2021-04-30 06:00:00|543.8|542|543.8|542.5|543.8|542.5|543.3|542|3
1619762700000|2021-04-30 06:05:00|543.5|542.3|543.5|542.3|543.8|542.3|543.3|542|13
1619763000000|2021-04-30 06:10:00|543.3|542|543.8|542.5|543.8|542.5|543.3|542|2
1619763300000|2021-04-30 06:15:00|543.5|542.3|543.8|542.5|543.8|542.5|543.5|542.3|3
1619763600000|2021-04-30 06:20:00|544|542.8|544|542.8|544|542.8|543.5|542.3|26
1619763900000|2021-04-30 06:25:00|544.3|543|543.8|542.5|544.3|543|543.8|542.5|38
1619764200000|2021-04-30 06:30:00|544|542.3|543.5|542.3|544|542.5|543.3|542|35
1619764500000|2021-04-30 06:35:00|543.8|542.5|543.3|542|543.8|542.5|543.3|542|27
1619764800000|2021-04-30 06:40:00|543.5|542.3|543.8|542.5|544|542.5|543.3|542|17
1619765100000|2021-04-30 06:45:00|544|542.8|544|542.8|544|542.8|544|542.8|29
1619765400000|2021-04-30 06:50:00|544.3|543|544.3|543|544.3|543|544.3|542.8|11
1619765700000|2021-04-30 06:55:00|544.5|543.3|544.3|543|544.5|543.3|544.3|543|123
1619766000000|2021-04-30 07:00:00|544.5|543.3|544.3|543|544.5|543.3|543.8|542.5|88
1619766300000|2021-04-30 07:05:00|544.5|543.3|545|543.8|545.3|544|544.5|543.3|130
1619766600000|2021-04-30 07:10:00|545.3|543.5|545.3|544|545.5|544.3|545|543.5|35
1619766900000|2021-04-30 07:15:00|545.5|544.3|545.3|544|545.5|544.3|545.3|543.8|315
1619767200000|2021-04-30 07:20:00|545.5|544.3|545.8|544.5|546|544.5|545|543.8|57
1619767500000|2021-04-30 07:25:00|545.5|544.3|545.8|544.5|546|544.5|545.5|544.3|2709
1619767800000|2021-04-30 07:30:00|545.5|544.3|544.8|543.5|545.8|544.5|544.5|543.3|159
1619768100000|2021-04-30 07:35:00|544.5|543.3|544.3|543|544.5|543.3|544.3|542.8|218
1619768400000|2021-04-30 07:40:00|544.5|543.3|544.8|543.5|544.8|543.5|544.3|543|35
1619768700000|2021-04-30 07:45:00|544.5|543.3|544.5|543|544.8|543.3|544|542.8|150
1619769000000|2021-04-30 07:50:00|544.3|543.3|544.8|543.5|544.8|543.5|544.3|543|1817
1619769300000|2021-04-30 07:55:00|544.5|543.3|544.8|543.5|545|543.8|544.5|543.3|102
1619769600000|2021-04-30 08:00:00|544.5|543.3|545|543.8|545|543.8|544.5|543|174
1619769900000|2021-04-30 08:05:00|544.8|543.5|545.3|544|545.8|544.5|544.8|543.5|657
1619770200000|2021-04-30 08:10:00|545|543.8|545.5|544.3|545.8|544.5|545|543.8|768
1619770500000|2021-04-30 08:15:00|545.3|544|544.8|543.5|545.5|544.3|544.8|543.5|377
1619770800000|2021-04-30 08:20:00|545|543.8|545.3|544|545.5|544.3|544.8|543.8|146
1619771100000|2021-04-30 08:25:00|545|543.8|545.3|544|545.8|544.5|544.5|543.3|1357
1619771400000|2021-04-30 08:30:00|545.5|544.3|545|543.8|545.8|544.5|544.8|543.3|552
1619771700000|2021-04-30 08:35:00|544.8|543.5|544|542.8|545.3|544|544|542.8|160
1619772000000|2021-04-30 08:40:00|544.3|542.5|544.5|543.3|544.8|543.3|544|542.5|48
1619772300000|2021-04-30 08:45:00|544.3|543|545|543.8|545|543.8|544.3|543|189
1619772600000|2021-04-30 08:50:00|544.8|543.5|545.3|544|545.3|544|544.8|543.5|94
1619772900000|2021-04-30 08:55:00|545|543.8|544|542.5|545|544|544|542.5|149
1619773200000|2021-04-30 09:00:00|543.8|542.8|543.3|542|544|542.8|542.8|541.5|420
1619773500000|2021-04-30 09:05:00|543.5|541.8|543.8|542.5|544|542.8|543.3|541.8|215
1619773800000|2021-04-30 09:10:00|544|542.3|544|542.8|544.3|543|543.8|542.3|72
1619774100000|2021-04-30 09:15:00|543.8|542.5|544|542.8|544|542.8|543.5|542.3|69
1619774400000|2021-04-30 09:20:00|543.8|542.5|544.3|543|544.3|543|543.8|542.5|44
1619774700000|2021-04-30 09:25:00|544|542.8|543.3|542|544.5|543.3|543.3|542|202
1619775000000|2021-04-30 09:30:00|543.5|541.8|543|541.8|543.8|542.5|543|541.5|82
1619775300000|2021-04-30 09:35:00|543.3|541.5|542.5|541.3|543.3|541.8|542|540.8|122
1619775600000|2021-04-30 09:40:00|542.3|541|542.8|541.5|543|541.5|542|540.8|278
1619775900000|2021-04-30 09:45:00|543|541.8|542.8|541.5|543|541.8|542.3|541|77
1619776200000|2021-04-30 09:50:00|542.5|541.3|542.5|541.3|542.8|541.5|542.5|541.3|86
1619776500000|2021-04-30 09:55:00|542.3|541|542|540.8|542.5|541.3|542|540.8|134
1619776800000|2021-04-30 10:00:00|541.8|540.5|540.8|539.5|542|540.8|540.8|539.5|282
1619777100000|2021-04-30 10:05:00|540.5|539.3|541.3|540|541.5|540.3|540.5|539.3|218
1619777400000|2021-04-30 10:10:00|541.5|540.3|541.5|540.3|542|540.5|541.3|540|243
1619777700000|2021-04-30 10:15:00|541.3|540|541.8|540.5|542|540.8|541.3|540|127
1619778000000|2021-04-30 10:20:00|541.5|540.3|541.8|540.5|541.8|540.5|541.3|540|508
1619778300000|2021-04-30 10:25:00|541.5|540.3|540.8|539.5|541.8|540.3|540.8|539.5|1092
1619778600000|2021-04-30 10:30:00|541|539.8|541|539.8|541.3|540|540.5|539.3|377
1619778900000|2021-04-30 10:35:00|540.8|539.5|541|539.8|541|539.8|540.8|539.5|28
1619779200000|2021-04-30 10:40:00|540.8|539.5|540.5|539.3|541|539.8|540.5|539|111
1619779500000|2021-04-30 10:45:00|540.3|539|539.5|538|540.3|539.3|539|537.8|150
1619779800000|2021-04-30 10:50:00|539.3|537.8|539.3|538|539.8|538.3|539|537.8|3887
1619780100000|2021-04-30 10:55:00|539|537.8|539.3|538|539.3|538|538.8|537.5|173
1619780400000|2021-04-30 11:00:00|539.5|537.8|539.5|538.3|539.5|538.3|539|537.8|59
1619780700000|2021-04-30 11:05:00|539.3|538|538.8|537.5|539.3|538|538.8|537.5|66
1619781000000|2021-04-30 11:10:00|539|537.8|539.8|538.5|539.8|538.5|538.8|537.5|126
1619781300000|2021-04-30 11:15:00|539.5|538.3|538.8|537.5|539.8|538.5|538.8|537.3|72
1619781600000|2021-04-30 11:20:00|538.5|537.3|539.3|538|539.5|538.3|538.5|537.3|138
1619781900000|2021-04-30 11:25:00|539.5|538.3|539.3|538|539.5|538.3|539|537.8|102
1619782200000|2021-04-30 11:30:00|539.5|538.3|539.5|538|539.5|538.3|539.3|538|64
1619782500000|2021-04-30 11:35:00|539.3|538.3|538.8|537.3|539.5|538.3|538.8|537.3|30
1619782800000|2021-04-30 11:40:00|539|537.5|538.8|537.5|539|537.8|538.5|537.3|8
1619783100000|2021-04-30 11:45:00|538.5|537.3|538.5|537.3|538.5|537.5|538.3|536.8|57
1619783400000|2021-04-30 11:50:00|538.8|537.5|538|536.8|538.8|537.5|537.8|536.5|225
1619783700000|2021-04-30 11:55:00|537.8|536.5|537.8|536.5|538|536.8|537.5|536.3|54
1619784000000|2021-04-30 12:00:00|538|536.8|535.5|534.3|538|536.8|535.3|534|238
1619784300000|2021-04-30 12:05:00|535.3|534|535.8|534.5|536.3|535|534.8|533.5|276
1619784600000|2021-04-30 12:10:00|536|534.8|535.3|534|536|534.8|535.3|534|72
1619784900000|2021-04-30 12:15:00|535|533.8|536.3|535|536.3|535|535|533.8|103
1619785200000|2021-04-30 12:20:00|536.5|535.3|536|534.8|536.5|535.3|535.8|534.5|72
1619785500000|2021-04-30 12:25:00|536.3|535|536.5|535|536.5|535.3|536|534.8|59
1619785800000|2021-04-30 12:30:00|536.3|535.3|536.5|535.3|536.8|535.5|536.3|535|59
1619786100000|2021-04-30 12:35:00|536.3|535|536|534.8|536.8|535.5|536|534.8|190
1619786400000|2021-04-30 12:40:00|536.3|534.5|536.5|535|536.8|535.5|535.8|534.5|110
1619786700000|2021-04-30 12:45:00|536.3|535.3|536.8|535.5|537|535.8|536.3|535.3|139
1619787000000|2021-04-30 12:50:00|537|535.8|537|535.8|537.3|536|536.8|535.5|130
1619787300000|2021-04-30 12:55:00|537.3|536|536.3|535|537.5|536.3|536.3|534.8|27
1619787600000|2021-04-30 13:00:00|536|534.8|537|535.8|537|535.8|534.3|532.8|214
1619787900000|2021-04-30 13:05:00|536.8|535.5|536.3|535|537.3|536|535.5|534.3|480
1619788200000|2021-04-30 13:10:00|536.5|535.3|535.3|534|536.5|535.3|535.3|533.8|303
1619788500000|2021-04-30 13:15:00|535|533.8|536|534.8|536.5|535.3|534.8|533.5|251
1619788800000|2021-04-30 13:20:00|536.3|535|536.3|535|536.8|535.5|535.8|534.5|195
1619789100000|2021-04-30 13:25:00|536|534.8|536|534.8|536.5|535|535.8|534.5|284
1619789400000|2021-04-30 13:30:00|535.8|534.5|537|535.8|537.3|536|535.3|534|441
1619789700000|2021-04-30 13:35:00|537.3|535.5|537.5|536.3|538|536.5|537|535.5|137
1619790000000|2021-04-30 13:40:00|537.8|536|537|535.8|538|536.8|537|535.8|92
1619790300000|2021-04-30 13:45:00|537.3|536|537|535.8|537.5|536|536.5|535.3|351
1619790600000|2021-04-30 13:50:00|536.8|535.5|536|534.5|537|535.8|535.8|534.5|53
1619790900000|2021-04-30 13:55:00|535.8|534.8|535.8|534.5|535.8|534.8|535.5|534.3|154
1619791200000|2021-04-30 14:00:00|536|534.8|535.5|534.3|536|534.8|535|533.8|242
1619791500000|2021-04-30 14:05:00|535.3|534|536.5|535.3|536.8|535.3|534.8|533.5|110
1619791800000|2021-04-30 14:10:00|536.8|535.5|535.8|534.5|537|535.5|535.8|534.5|896
1619792100000|2021-04-30 14:15:00|536|534.8|535|533.8|536|534.8|534.8|533.5|146
1619792400000|2021-04-30 14:20:00|534.8|533.5|534.8|533.5|535.5|534|534.5|533|127
1619792700000|2021-04-30 14:25:00|535|533.3|536|534.8|536.3|535|534.5|533|149
1619793000000|2021-04-30 14:30:00|536.3|534.5|536.5|535.3|536.8|535.5|535.5|534.3|240
1619793300000|2021-04-30 14:35:00|536.3|535|535.8|534.5|537|535.8|535.3|534|186
1619793600000|2021-04-30 14:40:00|535.5|534.3|535.5|534.3|535.8|534.5|535.3|534|160
1619793900000|2021-04-30 14:45:00|535.3|534|534.3|533|535.3|534|534.3|533|257
1619794200000|2021-04-30 14:50:00|534|532.8|535|533.8|535.8|534.5|534|532.8|140
1619794500000|2021-04-30 14:55:00|534.8|533.5|534.8|533.3|535|533.8|534.3|533|160
1619794800000|2021-04-30 15:00:00|534.5|533|533.8|532.5|534.5|533.3|533.5|532.3|509
1619795100000|2021-04-30 15:05:00|534|532.8|534.3|533|534.5|533.3|533.8|532.5|599
1619795400000|2021-04-30 15:10:00|534|532.8|533.8|532.5|534.3|533|532.8|531.5|303
1619795700000|2021-04-30 15:15:00|534|532.3|533.5|532.3|534|532.5|533|531.8|148
1619796000000|2021-04-30 15:20:00|533.3|532|534|532.8|534|532.8|532.8|531.5|333
1619796300000|2021-04-30 15:25:00|534.3|533|534|532.5|535.3|533.8|533.8|532.5|2611
1619796600000|2021-04-30 15:30:00|533.8|532.8|535|533.8|535|533.8|532.5|531.3|1426
1619796900000|2021-04-30 15:35:00|534.8|533.5|535.5|534.3|535.5|534.3|534.8|533.5|290
1619797200000|2021-04-30 15:40:00|535.3|534|535.5|534.3|536|534.8|535|533.8|143
1619797500000|2021-04-30 15:45:00|535.3|534|535.8|534.5|536|534.8|535|533.8|144
1619797800000|2021-04-30 15:50:00|535.5|534.3|535.3|534|535.5|534.3|535|533.8|52
1619798100000|2021-04-30 15:55:00|535.5|533.8|534.8|533.5|535.5|533.8|534.5|533.3|105
1619798400000|2021-04-30 16:00:00|534.5|533.3|535.3|534|535.5|534.3|534.5|533.3|200
1619798700000|2021-04-30 16:05:00|535.5|533.8|535.8|534.5|536|534.8|535.3|533.8|262
1619799000000|2021-04-30 16:10:00|535.5|534.3|535.5|534.3|535.8|534.5|535.3|534|32
1619799300000|2021-04-30 16:15:00|535.3|534|535|533.8|535.3|534|534.8|533.5|26
1619799600000|2021-04-30 16:20:00|535.3|533.5|535.8|534.5|536|534.8|535|533.5|87
1619799900000|2021-04-30 16:25:00|536|534.8|535.8|534.5|536|534.8|535.5|534|100
1619800200000|2021-04-30 16:30:00|535.5|534.3|536.5|535.3|536.5|535.3|535.5|534.3|50
1619800500000|2021-04-30 16:35:00|536.3|535|536.3|535|536.5|535.3|535.8|534.5|58
1619800800000|2021-04-30 16:40:00|536|534.8|536.5|535.3|536.8|535.5|536|534.8|49
1619801100000|2021-04-30 16:45:00|536.3|535|536.5|535.3|536.8|535.3|536.3|535|17
1619801400000|2021-04-30 16:50:00|536.8|535.5|536.5|535.3|536.8|535.5|536.3|535|63
1619801700000|2021-04-30 16:55:00|536.3|535|536.3|535|536.5|535.3|535.8|534.5|43
1619802000000|2021-04-30 17:00:00|536|534.8|536.5|535.3|536.5|535.3|535.5|534.3|32
1619802300000|2021-04-30 17:05:00|536.8|535|536.8|535.5|537|535.8|536.5|535|51
1619802600000|2021-04-30 17:10:00|537|535.8|536.8|535.5|537|535.8|536.5|535.3|419
1619802900000|2021-04-30 17:15:00|536.5|535.3|536.8|535.5|537|535.5|536.3|535|44
1619803200000|2021-04-30 17:20:00|536.5|535.3|536|534.8|536.5|535.3|536|534.5|102
1619803500000|2021-04-30 17:25:00|535.8|534.5|536.3|535|536.5|535.3|535.8|534.5|35
1619803800000|2021-04-30 17:30:00|536.5|534.8|536.3|535|536.5|535.3|536|534.8|52
1619804100000|2021-04-30 17:35:00|536.5|535.3|536.3|535|536.5|535.3|536|534.8|37
1619804400000|2021-04-30 17:40:00|536.5|535.3|536.8|535.5|536.8|535.5|536.3|535|26
1619804700000|2021-04-30 17:45:00|536.5|535.3|536.5|535.3|536.5|535.3|535.8|534.5|37
1619805000000|2021-04-30 17:50:00|536.3|535|535.8|534.5|536.3|535.3|535.8|534.5|34
1619805300000|2021-04-30 17:55:00|535.5|534.3|535.3|534|535.8|534.5|535|533.8|82
1619805600000|2021-04-30 18:00:00|535|533.8|534.5|533.3|535|533.8|533.5|532.3|232
1619805900000|2021-04-30 18:05:00|534.8|533.5|534.8|533.5|535.3|534|534.3|533|87
1619806200000|2021-04-30 18:10:00|535|533.8|535|533.8|535|533.8|534.5|533.3|12
1619806500000|2021-04-30 18:15:00|534.8|533.5|536.3|535|536.5|535|534.3|533|124
1619806800000|2021-04-30 18:20:00|536.5|535.3|536.3|535|536.5|535.3|535.8|534.5|88
1619807100000|2021-04-30 18:25:00|536|534.8|535.3|534|536.5|535.3|535|533.5|169
1619807400000|2021-04-30 18:30:00|535.5|533.8|535|533.8|535.8|534.5|535|533.8|368
1619807700000|2021-04-30 18:35:00|535.3|534|535.3|534|535.5|534.3|534.8|533.5|90
1619808000000|2021-04-30 18:40:00|535|533.8|535.5|534|535.5|534|534.8|533.5|123
1619808300000|2021-04-30 18:45:00|535.3|534.3|535.3|534|535.5|534.3|535.3|534|43
1619808600000|2021-04-30 18:50:00|535.5|533.8|535.3|534|535.5|534.3|535|533.8|23
1619808900000|2021-04-30 18:55:00|535.5|534.3|535.5|534.3|535.5|534.3|535.5|534.3|4
1619809200000|2021-04-30 19:00:00|535.3|534|535.3|534|535.3|534|535.3|534|122
1619809500000|2021-04-30 19:05:00|535.5|534.3|535.5|534.3|535.5|534.3|535.3|534|14
1619809800000|2021-04-30 19:10:00|535.8|534.5|535.3|534|535.8|534.5|535.3|534|178
1619810100000|2021-04-30 19:15:00|535|533.8|535|533.8|535.3|534|535|533.8|1
1619810400000|2021-04-30 19:20:00|535.3|534|535.3|534|535.3|534|535|533.8|8
1619810700000|2021-04-30 19:25:00|535|533.8|535.3|534|535.5|534|535|533.8|15
1619811000000|2021-04-30 19:30:00|535.5|534.3|535.5|534.3|535.5|534.3|535.3|534|7
1619811300000|2021-04-30 19:35:00|535.3|534|535.3|534|535.3|534.3|535|533.8|22
1619811600000|2021-04-30 19:40:00|535|533.8|534.8|533.5|535.3|534|534.8|533.5|14
1619811900000|2021-04-30 19:45:00|534.5|533.3|534.8|533.5|534.8|533.5|534.5|533.3|35
1619812200000|2021-04-30 19:50:00|534.5|533.3|534.3|533|534.8|533.5|534.3|533|30
1619812500000|2021-04-30 19:55:00|534.5|533.3|534.5|533.3|534.5|533.3|534.3|533|18
1619812800000|2021-04-30 20:00:00|534.8|533.5|534.8|533.5|534.8|533.5|534.5|533.3|20
1619813100000|2021-04-30 20:05:00|534.5|533.3|534.8|533.5|534.8|533.5|534.5|533.3|2
1619813400000|2021-04-30 20:10:00|534.5|533.3|535|533.8|535|533.8|534.5|533.3|42
1619813700000|2021-04-30 20:15:00|535.3|533.5|534.8|533.3|535.3|534|534.8|533.3|41
1619814000000|2021-04-30 20:20:00||533.5||533.5||533.5||533.3|8
1619814300000|2021-04-30 20:25:00||533.3||533.5||533.5||533.3|1
1619814600000|2021-04-30 20:30:00|534.5|533.3|534.8|533.5|534.8|533.5|534.5|533.3|0
1619814900000|2021-04-30 20:35:00|534.5|533.3|534.8|533.5|534.8|533.5|534.5|533.3|6
1619815200000|2021-04-30 20:40:00||533.3||533.5||533.5||533.3|17
1619815500000|2021-04-30 20:45:00|534.5|533.3|534.8|533.5|534.8|533.5|534.5|533.3|37
1619815800000|2021-04-30 20:50:00|535|533.3|534.5|533.3|535|533.3|534.5|533.3|5
1619816100000|2021-04-30 20:55:00|534.8|533.5|535|533|535|533.5|534.5|533|5
1620003600000|2021-05-03 01:00:00|538|536.5|537.5|536.3|538|536.5|537.5|536.3|1
1620003900000|2021-05-03 01:05:00|537.3|536|537|535.8|537.5|536|537|535.8|352
1620004200000|2021-05-03 01:10:00|537.3|536|537.3|535.8|537.3|536|537|535.8|2
1620004500000|2021-05-03 01:15:00||536||536||536||535.8|0
1620004800000|2021-05-03 01:20:00|537|535.8|537|535.8|537|536|537|535.5|0
1620005100000|2021-05-03 01:25:00|536.8|535.5|537|535.8|537.3|535.8|536.8|535.5|1
1620005400000|2021-05-03 01:30:00|536.8|535.5|536.5|535.3|536.8|535.5|536.5|535.3|1
1620005700000|2021-05-03 01:35:00|536.8|535.5|536.8|535.5|537|535.5|536.5|535.5|2
1620006000000|2021-05-03 01:40:00||535.3||535.5||535.5||535.3|0
1620006300000|2021-05-03 01:45:00|536.5|535.3|536.3|535|536.5|535.3|536.3|535|0
1620006600000|2021-05-03 01:50:00|536.5|535.3|536.5|535.3|536.8|535.3|536.3|535.3|2
1620006900000|2021-05-03 01:55:00|536.3|535|536|534.8|536.5|535|535.8|534.5|1
1620007200000|2021-05-03 02:00:00|535.8|534.5|535.5|534.3|536|534.8|535.5|534.3|0
1620007500000|2021-05-03 02:05:00|535.3|534|534.8|533.3|535.3|534|534.5|533.3|1
1620007800000|2021-05-03 02:10:00|534.5|533.5|534.8|533.5|535|533.5|534.5|533.5|0
1620008100000|2021-05-03 02:15:00|535|533.8|534.5|533.3|535|533.8|534.3|533|29
1620008400000|2021-05-03 02:20:00|534.3|533|534.8|533.5|534.8|533.5|534.3|533|4
1620008700000|2021-05-03 02:25:00|534.5|533.3|534.5|533.3|534.8|533.5|534.5|533|0
1620009000000|2021-05-03 02:30:00|534.8|533|534.5|533.3|534.8|533.3|534.5|533|1
1620009300000|2021-05-03 02:35:00|534.3|533|534.5|533.3|534.8|533.5|534.3|533|3
1620009600000|2021-05-03 02:40:00|534.8||534.5||534.8||534.5||0
1620009900000|2021-05-03 02:45:00|534.8|533.5|535|533.8|535|533.8|534.8|533.3|3
1620010200000|2021-05-03 02:50:00||533.5||533.8||533.8||533.5|1
1620010500000|2021-05-03 02:55:00|534.8|533.5|534.5|533.3|534.8|533.8|534.5|533.3|0
1620010800000|2021-05-03 03:00:00|534.8|533.5|535|533.8|535|533.8|534.5|533.3|2
1620011100000|2021-05-03 03:05:00|534.8|533.5|534.8|533.3|535|533.8|534.5|533.3|1
1620011400000|2021-05-03 03:10:00||533.5||533.5||533.5||533.5|0
1620011700000|2021-05-03 03:15:00|535|533.8|534.5|533.3|535|533.8|534.5|533.3|0
1620012000000|2021-05-03 03:20:00|534.8|533.5|534.5|533.3|534.8|533.5|534.5|533.3|0
1620012300000|2021-05-03 03:25:00|534.8||534.5||534.8||534.5||0
1620012600000|2021-05-03 03:30:00|534.8|533.5|534.8|533.5|534.8|533.5|534.5|533.3|0
1620012900000|2021-05-03 03:35:00|535|533.8|534.8|533.5|535|533.8|534.8|533.5|1
1620013500000|2021-05-03 03:45:00|||||||||2
1620013800000|2021-05-03 03:50:00|534.5|533.3|534.5|533.3|534.5|533.3|534.5|533|0
1620014100000|2021-05-03 03:55:00|534.8|533.5|534.5|533.3|535|533.8|534.5|533.3|68
1620014400000|2021-05-03 04:00:00|534.3|533|533.5|532.3|534.5|533|533.5|532.3|14
1620014700000|2021-05-03 04:05:00|533.8|532.5|533.8|532.5|533.8|532.5|533.5|532.3|2
1620015000000|2021-05-03 04:10:00|533.5|532.3|533.5|532.3|533.8|532.3|533.5|532|0
1620015300000|2021-05-03 04:15:00|533.8||533.5||533.8||533.5||7
1620015600000|2021-05-03 04:20:00||532||532.3||532.3||532|0
1620015900000|2021-05-03 04:25:00|533.8|532.5|533.5|532.3|533.8|532.5|533.5|532.3|3
1620016200000|2021-05-03 04:30:00|533.8|532.5|533.5|532.3|533.8|532.5|533.5|532.3|5
1620016500000|2021-05-03 04:35:00|533.3|532|533.5|532.3|533.5|532.3|533.3|532|2
1620016800000|2021-05-03 04:40:00|533.3|532|533.8|532.3|533.8|532.5|533.3|532|1
1620017100000|2021-05-03 04:45:00|533.5|532.5|534|532.8|534|532.8|533.5|532.5|3
1620017400000|2021-05-03 04:50:00|534.3||534||534.3||534||20
1620017700000|2021-05-03 04:55:00|534.3|533|534|532.8|534.3|533|534|532.8|1
1620018000000|2021-05-03 05:00:00|534.3||534||534.3||534||0
1620018300000|2021-05-03 05:05:00|533.8|532.5|534|532.8|534|532.8|533.8|532.5|35
1620018600000|2021-05-03 05:10:00|533.8|532.5|533.8|532.5|533.8|532.8|533.8|532.5|0
1620019200000|2021-05-03 05:20:00|533.5|532.3|533.5|532.3|533.5|532.5|533.5|532|0
1620019500000|2021-05-03 05:25:00||532||532.3||532.3||532|3
1620019800000|2021-05-03 05:30:00|533.3|532|533|531.8|533.3|532.3|533|531.8|50
1620020100000|2021-05-03 05:35:00|533.3|532|532.8|531.5|533.3|532|532.8|531.5|1
1620020400000|2021-05-03 05:40:00|533|531.8|533|531.8|533.3|531.8|533|531.5|4
1620020700000|2021-05-03 05:45:00|533.3|532|533.3|531.8|533.3|532|533|531.8|0
1620021000000|2021-05-03 05:50:00|533|531.5|532.8|531.5|533|531.8|532.8|531.5|0
1620021300000|2021-05-03 05:55:00|533|531.3|532.3|531|533|531.8|532.3|531|20
1620021600000|2021-05-03 06:00:00|532.5|531.3|532.3|531|532.8|531.5|532.3|531|15
1620021900000|2021-05-03 06:05:00|532|530.8|531.8|530.5|532|530.8|531.3|530|48
1620022200000|2021-05-03 06:10:00|532|530.8|532|530.5|532|530.8|531.8|530.5|1
1620022500000|2021-05-03 06:15:00|531.8|530.8|531.8|530.3|532|530.8|531.5|530.3|8
1620022800000|2021-05-03 06:20:00|531.5|530.5|531.8|530.5|531.8|530.5|531.5|530.3|41
1620023100000|2021-05-03 06:25:00|532|530.3|532|530.5|532|530.5|531.8|530.3|3
1620023400000|2021-05-03 06:30:00|531.8|530.8|531.8|530.5|532|530.8|531.8|530.5|6
1620023700000|2021-05-03 06:35:00|532|530.8|531.5|530.3|532|530.8|531.3|530|24
1620024000000|2021-05-03 06:40:00|531.3|530|531|529.8|531.5|530.3|531|529.8|823
1620024300000|2021-05-03 06:45:00|531.3|530|531.8|530.5|531.8|530.5|531|529.8|871
1620024600000|2021-05-03 06:50:00|532|530.8|532.5|531.3|532.5|531.3|532|530.8|25
1620024900000|2021-05-03 06:55:00|532.8|531|532.3|531|532.8|531|532.3|530.8|26
1620025200000|2021-05-03 07:00:00|532|530.8|531.5|530|532.3|531|531.3|530|1161
1620025500000|2021-05-03 07:05:00|531.3|529.8|532|530.8|532|530.8|530.3|529|206
1620025800000|2021-05-03 07:10:00|531.8|530.5|532.3|531|532.5|531|531.5|530.3|13
1620026100000|2021-05-03 07:15:00|532.5|531.3|533.3|532|533.3|532|532.3|531|35
1620026400000|2021-05-03 07:20:00|533|531.8|534.3|533|534.3|533|533|531.8|152
1620026700000|2021-05-03 07:25:00|534.5|533.3|534.8|533.3|534.8|533.5|534.3|532.8|1704
1620027000000|2021-05-03 07:30:00|534.5|533.5|535.3|534|535.3|534|534.5|533.3|147
1620027300000|2021-05-03 07:35:00|535|533.8|535.3|534|535.5|534.3|535|533.8|50
1620027600000|2021-05-03 07:40:00|535.5|533.8|535|533.8|535.5|534|535|533.8|60
1620027900000|2021-05-03 07:45:00|534.8|533.5|535.5|534.3|535.8|534.5|534.8|533.5|178
1620028200000|2021-05-03 07:50:00|535|533.8|534.8|533.5|535.3|534|534.5|533.3|132
1620028500000|2021-05-03 07:55:00|535|533.8|534.5|533.3|535|533.8|534.5|533.3|16
1620028800000|2021-05-03 08:00:00|534.3|533|534|532.8|534.8|533.5|533.8|532.5|21
1620029100000|2021-05-03 08:05:00|533.8|532.5|534.3|532.8|534.5|533.3|533.8|532.5|126
1620029400000|2021-05-03 08:10:00|534|533|534.5|533.3|534.5|533.3|534|532.8|136
1620029700000|2021-05-03 08:15:00|534.3|533|534.8|533.5|535|533.8|534.3|533|99
1620030000000|2021-05-03 08:20:00|534.5|533.3|535.8|534.5|536|534.5|534.5|533.3|264
1620030300000|2021-05-03 08:25:00|535.5|534.3|536.3|535|536.5|535.3|535.5|534.3|591
1620030600000|2021-05-03 08:30:00|536|534.8|535.8|534.5|536.3|535|535.3|534|378
1620030900000|2021-05-03 08:35:00|535.5|534.3|535.5|534.3|536|534.8|535.5|534.3|34
1620031200000|2021-05-03 08:40:00|535.8|534.5|535.8|534.5|535.8|534.5|535.3|534|12
1620031500000|2021-05-03 08:45:00|536|534.8|536.5|535.3|536.8|535.5|536|534.8|54
1620031800000|2021-05-03 08:50:00|536.3|535|537|535.8|537.3|536|536.3|535|42
1620032100000|2021-05-03 08:55:00|536.8|535.5|537|535.8|537|535.8|536.8|535.5|14
1620032400000|2021-05-03 09:00:00|536.8|535.5|536.8|535.5|537|535.8|536.5|535.3|32
1620032700000|2021-05-03 09:05:00|536.5|535.3|536.8|535.5|536.8|535.5|536.3|535|99
1620033000000|2021-05-03 09:10:00|536.5|535.3|536.3|535|536.8|535.5|536.3|535|19
1620033300000|2021-05-03 09:15:00|536.5|535.3|536.5|535.3|536.5|535.3|536.3|535|21
1620033600000|2021-05-03 09:20:00|536.3|535|535.5|534.3|536.3|535|535.5|534.3|70
1620033900000|2021-05-03 09:25:00|535.8|534.5|535|533.8|535.8|534.5|534.8|533.5|222
1620034200000|2021-05-03 09:30:00|534.8|533.5|533.5|532.3|535|533.5|533.5|532.3|79
1620034500000|2021-05-03 09:35:00|533.8|532|533.8|532.5|534|532.5|533|531.8|87
1620034800000|2021-05-03 09:40:00|533.5|532.3|532.8|531.5|533.5|532.3|532.8|531.5|57
1620035100000|2021-05-03 09:45:00|533|531.8|533|531.8|533|531.8|532.8|531.5|93
1620035400000|2021-05-03 09:50:00|533.5|532|533.3|532|533.5|532.3|533|531.8|77
1620035700000|2021-05-03 09:55:00|533|531.8|533.3|532|533.8|532.5|533|531.8|182
1620036000000|2021-05-03 10:00:00|533.5|531.8|532.8|531.5|533.5|532|532.5|531.3|97
1620036300000|2021-05-03 10:05:00|532.5|531.3|532.5|531.3|532.8|531.5|532.5|531.3|226
1620036600000|2021-05-03 10:10:00|532.8|531.5|532.3|531|532.8|531.5|532.3|531|50
1620036900000|2021-05-03 10:15:00|532.5|531.3|533.8|532.5|533.8|532.5|532.5|531.3|59
1620037200000|2021-05-03 10:20:00|533.5|532.3|533.3|532|533.8|532.5|532.8|531.5|55
1620037500000|2021-05-03 10:25:00|533|531.8|533|531.8|533.3|532|532.8|531.5|46
1620037800000|2021-05-03 10:30:00|532.8|531.5|533.5|532.3|533.5|532.3|532.8|531.5|17
1620038100000|2021-05-03 10:35:00|533.3|532|534|532.8|534|532.8|533.3|532|31
1620038400000|2021-05-03 10:40:00|533.8|532.5|534.5|533.3|534.5|533.3|533.8|532.5|76
1620038700000|2021-05-03 10:45:00|534.3|533|534|532.8|534.5|533.3|534|532.5|21
1620039000000|2021-05-03 10:50:00|534.3|533|534.8|533.5|535|533.5|534|533|54
1620039300000|2021-05-03 10:55:00|534.5|533.3|534.3|532.8|535|533.5|534.3|532.8|38
1620039600000|2021-05-03 11:00:00|534|533|534.5|533.3|534.5|533.3|534|532.8|55
1620039900000|2021-05-03 11:05:00|534.3|533|534.3|533|534.5|533.3|534|532.8|19
1620040200000|2021-05-03 11:10:00|534|532.8|534.8|533.5|534.8|533.5|534|532.8|33
1620040500000|2021-05-03 11:15:00|535|533.3|535.8|534.5|535.8|534.5|535|533.3|74
1620040800000|2021-05-03 11:20:00|535.5|534.3|535.8|534.5|535.8|534.5|535.5|534.3|73
1620041100000|2021-05-03 11:25:00|535.5|534.3|535.8|534.5|536.3|535|535.5|534.3|41
1620041400000|2021-05-03 11:30:00|536|534.8|535.8|534.5|536.3|534.8|535.8|534.5|29
1620041700000|2021-05-03 11:35:00|535.5|534.3|536|534.8|536|534.8|535.5|534.3|42
1620042000000|2021-05-03 11:40:00|535.8|534.5|535.5|534.3|536|534.8|535.5|534.3|26
1620042300000|2021-05-03 11:45:00|535.8|534|535.8|534.5|535.8|534.5|535.3|534|90
1620042600000|2021-05-03 11:50:00||534.3||534.3||534.5||534.3|19
1620042900000|2021-05-03 11:55:00|535.5|534.5|535.8|534.5|535.8|534.5|535.5|534.3|35
1620043200000|2021-05-03 12:00:00|535.5|534.3|535.8|534.5|535.8|534.5|535.3|534|40
1620043500000|2021-05-03 12:05:00|536|534.8|536.5|535.3|536.5|535.3|535.5|534.3|38
1620043800000|2021-05-03 12:10:00|536.3|535|535.8|534.3|536.8|535.5|535.5|534.3|90
1620044100000|2021-05-03 12:15:00|535.5|534|535.3|533.8|535.5|534.3|535|533.8|71
1620044400000|2021-05-03 12:20:00|535|534|534.8|533.5|535.5|534.3|534.8|533.5|20
1620044700000|2021-05-03 12:25:00|534.5|533.3|534|532.8|534.8|533.5|533.8|532.5|114
1620045000000|2021-05-03 12:30:00|533.8|532.5|534|532.8|534.3|533|533.8|532.5|29
1620045300000|2021-05-03 12:35:00|534.3|533|534.5|533.3|534.8|533.3|534|533|62
1620045600000|2021-05-03 12:40:00|534.8|533.5|534.8|533.3|535.3|534|534.8|533.3|30
1620045900000|2021-05-03 12:45:00|534.5|533|533.5|532.3|534.8|533.3|533.3|532|262
1620046200000|2021-05-03 12:50:00|533.8|532.5|533.5|532.3|533.8|532.5|533.5|532.3|59
1620046500000|2021-05-03 12:55:00|533.8|532.5|532.8|531.5|534|532.8|532.8|531.5|36
1620046800000|2021-05-03 13:00:00|532.5|531.3|535.5|534.3|535.5|534.3|531|529.8|222
1620047100000|2021-05-03 13:05:00|535.8|534.5|536.8|535.5|536.8|535.5|535.3|534|66
1620047400000|2021-05-03 13:10:00|537|535.8|537.3|536|537.5|536.3|537|535.5|104
1620047700000|2021-05-03 13:15:00|537.5|536.3|537.5|536.3|537.8|536.5|537.3|536|86
1620048000000|2021-05-03 13:20:00|537.3|536|537.5|536|537.5|536.3|536.8|535.5|63
1620048300000|2021-05-03 13:25:00|537.3|536.3|538|536.8|538|536.8|537.3|536|30
1620048600000|2021-05-03 13:30:00|538.3|536.5|538.8|537.5|538.8|537.5|537.5|536.3|118
1620048900000|2021-05-03 13:35:00|538.5|537.3|539.3|538|539.5|538|538|536.8|54
1620049200000|2021-05-03 13:40:00|539.5|538.3|539.5|538.3|540|538.8|539.3|538|69
1620049500000|2021-05-03 13:45:00|539.8|538.5|540.3|539|540.3|539|539.3|537.8|130
1620049800000|2021-05-03 13:50:00|540|538.8|540.3|539|540.5|539.3|539.8|538.3|84
1620050100000|2021-05-03 13:55:00|540.5|539.3|541|539.5|541.5|540.3|540.5|539.3|394
1620050400000|2021-05-03 14:00:00|540.8|539.8|540.8|539.5|541.3|540|540|538.8|99
1620050700000|2021-05-03 14:05:00|540.5|539.3|541.8|540.5|542.3|541|540.5|539.3|49
1620051000000|2021-05-03 14:10:00|542|540.8|542.3|541|542.5|541.3|541.3|539.8|87
1620051300000|2021-05-03 14:15:00|542.5|541.3|542.8|541.3|543.3|541.8|542.3|541|209
1620051600000|2021-05-03 14:20:00|542.5|541.5|542.3|541|543.3|542|542|540.8|326
1620051900000|2021-05-03 14:25:00|542|540.8|541.8|540.5|542.3|541|541.5|540.3|115
1620052200000|2021-05-03 14:30:00|542|540.8|543|541.8|543|541.8|541.8|540.5|150
1620052500000|2021-05-03 14:35:00|542.8|541.5|543.3|542|543.5|542.3|542.5|541.3|35
1620052800000|2021-05-03 14:40:00|543.5|542.3|543.8|542.5|544|542.8|543.5|542.3|191
1620053100000|2021-05-03 14:45:00|544|542.8|544.3|543|544.8|543.5|543.8|542.5|324
1620053400000|2021-05-03 14:50:00|544.5|543.3|544.3|543|544.5|543.3|543.5|542|163
1620053700000|2021-05-03 14:55:00|544.5|543.3|544.5|543.3|544.8|543.5|544|542.8|107
1620054000000|2021-05-03 15:00:00|544.3|543|544.3|543|545|543.8|544.3|542.8|76
1620054300000|2021-05-03 15:05:00|544|542.8|544.3|543|544.5|543|543.8|542.5|66
1620054600000|2021-05-03 15:10:00|544.5|543.3|544|542.8|544.8|543.5|544|542.5|137
1620054900000|2021-05-03 15:15:00|543.8|542.5|544.3|543|544.3|543|543.5|542.3|146
1620055200000|2021-05-03 15:20:00|544|542.8|543.8|542.5|544.3|543|543.3|542|204
1620055500000|2021-05-03 15:25:00|543.5|542.3|544.3|543|544.5|543.3|543.3|542|694
1620055800000|2021-05-03 15:30:00|544|542.8|544.3|543|544.3|543|543.3|542|790
1620056100000|2021-05-03 15:35:00|544|542.8|544.3|543|544.3|543|543.8|542.5|348
1620056400000|2021-05-03 15:40:00|544|542.8|542.8|541.3|544.3|543|542.8|541.3|183
1620056700000|2021-05-03 15:45:00|542.5|541|542|540.5|542.8|541.3|541.8|540.5|171
1620057000000|2021-05-03 15:50:00|541.8|540.3|541.5|540|541.8|540.5|540.8|539.3|100
1620057300000|2021-05-03 15:55:00|541.3|540.3|541.5|540.3|541.5|540.3|541|539.5|36
1620057600000|2021-05-03 16:00:00|541.8|540.5|542.3|541|542.3|541|541.8|540.5|62
1620057900000|2021-05-03 16:05:00|542|540.8|542.5|541.3|543|541.8|542|540.8|16
1620058200000|2021-05-03 16:10:00|542.8|541.5|543|541.8|543.3|542|542.5|541.3|94
1620058500000|2021-05-03 16:15:00|543.3|542|543|541.8|543.8|542.5|543|541.8|15
1620058800000|2021-05-03 16:20:00|542.8|541.5|543|541.8|543|541.8|542.8|541.5|46
1620059100000|2021-05-03 16:25:00|543.3|542|543.8|542.5|544|542.8|543|541.8|166
1620059400000|2021-05-03 16:30:00|544|542.8|543.8|542.5|544|542.8|543.5|542.3|29
1620059700000|2021-05-03 16:35:00|543.5|542.3|543.3|542|543.8|542.5|543.3|542|203
1620060000000|2021-05-03 16:40:00|543.5|541.8|543|541.8|543.5|542|542.8|541.5|9
1620060300000|2021-05-03 16:45:00|543.3|541.5|542.5|541.3|543.3|541.5|542.3|541|29
1620060600000|2021-05-03 16:50:00|542.3|541|542.3|541|542.5|541.3|542|540.8|10
1620060900000|2021-05-03 16:55:00|542.5|541.3|541.8|540.5|542.5|541.3|541.8|540.5|25
1620061200000|2021-05-03 17:00:00|542|540.8|542.5|541.3|542.5|541.3|541.8|540.5|33
1620061500000|2021-05-03 17:05:00|542.8|541.5|543|541.8|543|541.8|542.5|541.3|1
1620061800000|2021-05-03 17:10:00|542.8|541.5|543.3|542|543.5|542|542.5|541.3|5
1620062100000|2021-05-03 17:15:00|543.5|542.3|543.5|542|543.5|542.3|543.3|542|1
1620062400000|2021-05-03 17:20:00|543.3|542.3|543.5|542.3|543.8|542.5|543.3|542|73
1620062700000|2021-05-03 17:25:00|543.3|542|543.5|542.3|543.5|542.3|543|541.8|33
1620063000000|2021-05-03 17:30:00|543.8|542|543.8|542.5|544|542.5|543.8|542|57
1620063300000|2021-05-03 17:35:00|543.5|542.3|544|542.8|544|542.8|543.5|542.3|33
1620063600000|2021-05-03 17:40:00|544.3|543|544|542.8|544.5|543|544|542.8|31
1620063900000|2021-05-03 17:45:00|543.8|542.5|544.3|543|544.3|543|543.8|542.5|28
1620064200000|2021-05-03 17:50:00|544|542.8|544.3|542.8|544.5|543|544|542.8|26
1620064500000|2021-05-03 17:55:00|544|543|544.3|543|544.5|543.3|544|542.8|56
1620064800000|2021-05-03 18:00:00|544.5|543.3|543.8|542.5|544.5|543.3|543.8|542.3|34
1620065100000|2021-05-03 18:05:00|544|542.8|543.8|542.5|544|542.8|543.8|542.3|19
1620065400000|2021-05-03 18:10:00|543.5|542.3|543|541.5|543.5|542.5|542.5|541.3|259
1620065700000|2021-05-03 18:15:00|542.8|541.8|543.3|541.8|543.3|542|542|540.8|91
1620066000000|2021-05-03 18:20:00|543|542|542.8|541.5|543.3|542|542.5|541.3|47
1620066300000|2021-05-03 18:25:00|543|541.8|543|541.5|543.3|542|541.8|540.3|179
1620066600000|2021-05-03 18:30:00|542.8|541.3|542.5|541.3|543|541.5|542.5|541.3|190
1620066900000|2021-05-03 18:35:00|542.8|541.5|542.8|541.5|542.8|541.5|542.5|541.3|7
1620067200000|2021-05-03 18:40:00|543|541.8|542.8|541.3|543|541.8|542.5|541.3|20
1620067500000|2021-05-03 18:45:00|543|541.5|542.8|541.3|543|541.8|542.5|541.3|27
1620067800000|2021-05-03 18:50:00|542.5|541.5|542.8|541.5|543|541.5|542.5|541.5|0
1620068100000|2021-05-03 18:55:00|542.5|541.3|542.5|541.3|542.5|541.5|542.3|541|6
1620068400000|2021-05-03 19:00:00|542.8|541|542.3|541|542.8|541.3|542.3|541|26
1620068700000|2021-05-03 19:05:00|542.5|541.3|542.5|541.3|542.5|541.3|542.3|541.3|0
1620069000000|2021-05-03 19:10:00|542.3|541|542.5|541.3|542.5|541.3|542.3|541|0
1620069300000|2021-05-03 19:15:00|542.8|541|542.8|541.3|542.8|541.3|542.3|541|13
1620069600000|2021-05-03 19:20:00|542.5|541|542.5|541|542.5|541|542.3|541|11
1620069900000|2021-05-03 19:25:00|542.3|541.3|542|540.8|542.3|541.3|542|540.8|4
1620070200000|2021-05-03 19:30:00|542.3|541|542.5|541.3|542.5|541.3|542|540.8|4
1620070500000|2021-05-03 19:35:00|542.8|541.5|542.8|541.5|542.8|541.5|542.8|541.5|23
1620070800000|2021-05-03 19:40:00|542.5|541.3|542.8|541.5|543|541.8|542.5|541.3|38
1620071100000|2021-05-03 19:45:00|543|541.8|542.8|541.5|543|541.8|542.8|541.5|21
1620071400000|2021-05-03 19:50:00|542.5|541.3|542.5|541.3|542.5|541.3|542.3|541|5
1620071700000|2021-05-03 19:55:00|542.3|541|542.5|541.3|542.8|541.3|542.3|541|9
1620072000000|2021-05-03 20:00:00|542.8|541.5|542.8|541.5|542.8|541.5|542.5|541.3|7
1620072300000|2021-05-03 20:05:00|542.5|541.3|542.8|541.5|542.8|541.5|542.5|541.3|0
1620072600000|2021-05-03 20:10:00|542.5|541.3|542.3|541|542.8|541.5|542.3|541|2
1620072900000|2021-05-03 20:15:00|542.5|541.3|542.5|541.3|542.5|541.3|542.3|541|4
1620073200000|2021-05-03 20:20:00|542.8||542.5||542.8||542.5||8
1620073500000|2021-05-03 20:25:00|542.3|541|542.5|541.3|542.5|541.3|542.3|541|0
1620073800000|2021-05-03 20:30:00|542.3|541|542.3|541|542.5|541.3|542.3|541|3
1620074100000|2021-05-03 20:35:00|542.5|541.3|542.3|541|542.5|541.3|542.3|541|4
1620074400000|2021-05-03 20:40:00|542.5|541.3|542.5|541.3|542.5|541.3|542.3|541|3
1620074700000|2021-05-03 20:45:00|542.8|541|543|541.8|543.3|542|542.5|541|74
1620075000000|2021-05-03 20:50:00|543.3|542|543|541.5|543.3|542|542.8|541.5|2
1620075300000|2021-05-03 20:55:00|542.8|541.8|543.3|541.8|543.8|542.3|542.8|541.5|29
1620075600000|2021-05-03 21:00:00|543.5|541.5|544|541.8|544|541.8|543.5|541.3|5
1620076200000|2021-05-03 21:10:00||541.5||541.5||541.5||541.5|0
1620076500000|2021-05-03 21:15:00|543.5||544||544||543.5||0
1620077100000|2021-05-03 21:25:00|543.5|541.8|543.5|541.5|543.5|541.8|543.5|541.5|0
1620078000000|2021-05-03 21:40:00||541.8||541.8||541.8||541.8|0
1620078900000|2021-05-03 21:55:00||542||541.8||542||541.8|1
1620090000000|2021-05-04 01:00:00|544.5|543.3|544.3|543|544.5|543.3|544.3|543|2
1620090300000|2021-05-04 01:05:00|544|542.8|544|542.8|544.3|543|543.8|542.5|17
1620090600000|2021-05-04 01:10:00|543.8|542.5|543.8|542.5|543.8|542.5|543.5|542.3|8
1620090900000|2021-05-04 01:15:00|543.5|542.3|543.3|542|543.8|542.5|543.3|542|2
1620091200000|2021-05-04 01:20:00|543|541.8|543.3|542|543.3|542|543|541.5|4
1620091500000|2021-05-04 01:25:00|543.5|541.8|543.5|542.3|543.5|542.3|543.5|541.8|8
1620091800000|2021-05-04 01:30:00|543.8|542.5|544.3|543|544.3|543|543.5|542.3|24
1620092100000|2021-05-04 01:35:00|544.5|542.8|544|542.8|544.5|543|544|542.8|21
1620092400000|2021-05-04 01:40:00|544.3|542.5|544.3|542.8|544.3|543|544|542.5|0
1620092700000|2021-05-04 01:45:00|544|543|544.3|543|544.5|543.3|544|542.8|3
1620093000000|2021-05-04 01:50:00|544.5|543.3|544.8|543.5|544.8|543.5|544.3|543|157
1620093300000|2021-05-04 01:55:00|544.5|543.3|544.8|543.5|544.8|543.5|544.5|543.3|1
1620093600000|2021-05-04 02:00:00||543.3||543.5||543.5||543.3|0
1620093900000|2021-05-04 02:05:00||543.3||543.5||543.5||543.3|10
1620094200000|2021-05-04 02:10:00||543.3||543.5||543.5||543.3|0
1620094500000|2021-05-04 02:15:00|544.5|543.3|544.5|543.3|544.8|543.3|544.5|543.3|0
1620094800000|2021-05-04 02:20:00|544.3|543|544.8|543.5|545|543.5|544.3|543|3
1620095100000|2021-05-04 02:25:00|545|543.3|544.8|543.5|545|543.5|544.8|543.3|3
1620095400000|2021-05-04 02:30:00||543.3||543.5||543.5||543.3|6
1620095700000|2021-05-04 02:35:00|544.5|543.3|544.8|543.5|544.8|543.5|544.5|543.3|1
1620096000000|2021-05-04 02:40:00|544.5|543.3|544.5|543|544.8|543.5|544.3|543|1
1620096300000|2021-05-04 02:45:00|544.3|542.8|544|542.8|544.5|543|544|542.8|7
1620096600000|2021-05-04 02:50:00|544.3||544.3||544.3||544||0
1620096900000|2021-05-04 02:55:00|544||544||544.3||544||0
1620097200000|2021-05-04 03:00:00|543.8|542.5|543.5|542.3|543.8|542.5|543.5|542.3|88
1620097500000|2021-05-04 03:05:00|543.8|542|543.8|542.3|543.8|542.5|543.5|542|5
1620097800000|2021-05-04 03:10:00|543.5|542.5|543.3|542|543.8|542.5|543.3|542|7
1620098100000|2021-05-04 03:15:00|543|541.8|543.3|541.8|543.3|542|542.8|541.5|47
1620098400000|2021-05-04 03:20:00|543|542|543.3|542|543.3|542|543|541.8|0
1620098700000|2021-05-04 03:25:00|543.5|542.3|543.5|542.3|543.5|542.3|543.3|542|3
1620099000000|2021-05-04 03:30:00|543.3|542|543.5|542|543.5|542.3|543.3|542|0
1620099300000|2021-05-04 03:35:00|543.8|542.3|543.8|542.3|543.8|542.3|543.8|542|12
1620099600000|2021-05-04 03:40:00||542.5||542.5||542.5||542.5|0
1620099900000|2021-05-04 03:45:00|544|542.3|543.8|542.3|544|542.3|543.8|542.3|0
1620100200000|2021-05-04 03:50:00|543.5|542.5|543.5|542|543.8|542.5|543.5|542|0
1620100500000|2021-05-04 03:55:00|543.3||543.5||543.5||543.3||0
1620100800000|2021-05-04 04:00:00|543.3|542.3|543.3|542|543.3|542.3|543.3|542|0
1620101100000|2021-05-04 04:05:00|543.5|541.8|543|541.8|543.5|542|543|541.8|1
1620101400000|2021-05-04 04:10:00|542.8|541.5|542.3|541|542.8|541.8|542|540.8|7
1620101700000|2021-05-04 04:15:00|542.5|540.8|542.3|541|542.5|541.3|542.3|540.8|0
1620102000000|2021-05-04 04:20:00|542.5|540.8|542.3|541|542.5|541|542|540.8|0
1620102300000|2021-05-04 04:25:00|542.5|540.8|542.3|541|542.5|541.3|542.3|540.8|0
1620102600000|2021-05-04 04:30:00|542.5|541.3|542.8|541.5|542.8|541.5|542.3|541.3|2
1620102900000|2021-05-04 04:35:00|542.5|541.3|542.5|541.3|542.5|541.5|542.5|541.3|0
1620103200000|2021-05-04 04:40:00|542.8|541|542.5|541|542.8|541.3|542.3|541|1
1620103500000|2021-05-04 04:45:00||541.3||541.3||541.3||541|0
1620103800000|2021-05-04 04:50:00|542.8|541|542.5|541|542.8|541|542.5|541|0
1620104100000|2021-05-04 04:55:00|542.8|541.3|542.8|541.3|542.8|541.5|542.5|541.3|1
1620104400000|2021-05-04 05:00:00|542.5|541|542.5|541|542.8|541|542.3|541|0
1620104700000|2021-05-04 05:05:00|542.3|541.3|542.5|541.3|542.5|541.3|542.3|541|0
1620105000000|2021-05-04 05:10:00|542.3|541|542|540.8|542.3|541|542|540.8|4
1620105300000|2021-05-04 05:15:00|541.8|540.5|542|540.8|542|540.8|541.8|540.5|0
1620105600000|2021-05-04 05:20:00||540.5||540.5||540.8||540.5|3
1620105900000|2021-05-04 05:25:00|541.8||541.8||542||541.8||27
1620106200000|2021-05-04 05:30:00|542|540.8|542|540.8|542.3|541|542|540.5|9
1620106500000|2021-05-04 05:35:00|542.3|541|542.5|541.3|542.5|541.3|542|540.8|2
1620106800000|2021-05-04 05:40:00|542.8|541.5|543|541.5|543|541.8|542.8|541.3|15
1620107100000|2021-05-04 05:45:00|543.3|541.8|543.3|541.8|543.3|542|543|541.8|7
1620107400000|2021-05-04 05:50:00|543||543||543.3||543||38
1620107700000|2021-05-04 05:55:00|542.8|541.5|542.8|541.5|542.8|541.5|542.8|541.5|5
1620108000000|2021-05-04 06:00:00|542.5|541.3|542.8|541.5|542.8|541.5|542.5|541.3|2
1620108300000|2021-05-04 06:05:00|543|541.8|543|541.8|543.3|542|542.8|541.5|5
1620108600000|2021-05-04 06:10:00|542.8|541.5|542.8|541.5|543|541.8|542.5|541.3|3
1620108900000|2021-05-04 06:15:00|542.5|541.3|542.5|541.3|542.8|541.3|542.3|541|0
1620109200000|2021-05-04 06:20:00|542.3|541|542.3|540.8|542.3|541|542|540.8|4
1620109500000|2021-05-04 06:25:00|541.8|540.5|542|540.8|542.3|540.8|541.8|540.5|19
1620109800000|2021-05-04 06:30:00|542.3|541|542.3|540.8|542.3|541|542|540.8|67
1620110100000|2021-05-04 06:35:00|542|540.5|542.3|541|542.3|541|542|540.5|46
1620110400000|2021-05-04 06:40:00|542|540.8|542.5|541.3|542.8|541.3|542|540.8|728
1620110700000|2021-05-04 06:45:00|542.3|541|541.8|540.5|542.5|541.3|541.5|540.3|96
1620111000000|2021-05-04 06:50:00|542|540.8|542|540.8|542.5|541|541.8|540.5|34
1620111300000|2021-05-04 06:55:00|541.8|540.5|542.3|541|542.3|541|541.8|540.5|2107
1620111600000|2021-05-04 07:00:00|542|540.8|542.8|541.5|543|541.8|541.8|540.5|240
1620111900000|2021-05-04 07:05:00|542.5|541.3|543|541.8|543.3|542|542.3|541|21
1620112200000|2021-05-04 07:10:00|543.3|542|543.3|542|543.5|542|542.8|541.5|6
1620112500000|2021-05-04 07:15:00|543|541.8|543.5|542.3|543.8|542.5|543|541.8|25
1620112800000|2021-05-04 07:20:00|543.8|542.5|543.5|542.3|543.8|542.5|543.3|542|29
1620113100000|2021-05-04 07:25:00|543.3|542|543|541.8|543.3|542|542.8|541.5|173
1620113400000|2021-05-04 07:30:00|543.3|542|543.3|542|543.5|542|543|541.8|72
1620113700000|2021-05-04 07:35:00|543|541.8|543.3|541.8|543.3|542|542.8|541.5|63
1620114000000|2021-05-04 07:40:00|543|541.5|544|542.5|544|542.8|542.8|541.5|66
1620114300000|2021-05-04 07:45:00|543.8|542.8|544|542.8|544|542.8|543.5|542.3|158
1620114600000|2021-05-04 07:50:00|544.3|543|544.3|543|544.5|543.3|544|542.8|47
1620114900000|2021-05-04 07:55:00|544.5|543.3|544.8|543.5|545|543.8|544.3|543|161
1620115200000|2021-05-04 08:00:00|544.5|543.3|545|543.8|545|543.8|544.3|543|102
1620115500000|2021-05-04 08:05:00|544.8|543.5|545.5|544.3|545.8|544.3|544.8|543.5|179
1620115800000|2021-05-04 08:10:00|545.3|544|546|544.5|546|544.8|545.3|544|340
1620116100000|2021-05-04 08:15:00|545.8|544.8|547|545.8|547|545.8|545.8|544.5|246
1620116400000|2021-05-04 08:20:00|546.8|545.5|548|546.8|548|546.8|546.8|545.5|285
1620116700000|2021-05-04 08:25:00|547.8|546.5|547.5|546.3|548|546.8|547.3|546|260
1620117000000|2021-05-04 08:30:00|547.3|546|547|545.8|547.5|546.3|546.5|545.3|363
1620117300000|2021-05-04 08:35:00|547.3|545.5|548.3|547|548.5|547.3|547|545.5|286
1620117600000|2021-05-04 08:40:00|548.5|547.3|548.5|547.3|548.5|547.3|548|546.8|59
1620117900000|2021-05-04 08:45:00|548.8|547.5|548.5|547.3|549|547.8|548.3|547|73
1620118200000|2021-05-04 08:50:00|548.8|547.5|548.5|547.3|549.3|548|548.5|547.3|157
1620118500000|2021-05-04 08:55:00|548.8|547.5|548.5|547.3|549|547.8|548.3|547|129
1620118800000|2021-05-04 09:00:00|548.3|547|549|547.8|549|547.8|548|546.8|93
1620119100000|2021-05-04 09:05:00|549.3|548|549|547.5|549.3|548|548.8|547.3|23
1620119400000|2021-05-04 09:10:00|548.8|547.8|548.8|547.5|549|547.8|548.8|547.5|15
1620119700000|2021-05-04 09:15:00|549|547.8|550|548.8|550.3|549|548.8|547.5|99
1620120000000|2021-05-04 09:20:00|549.8|548.5|550.3|548.8|550.5|549|549.8|548.5|163
1620120300000|2021-05-04 09:25:00|550|549|549.5|548.3|550.3|549|549.5|548.3|28
1620120600000|2021-05-04 09:30:00|549.8|548.5|551.8|550.3|551.8|550.5|549.5|548.3|127
1620120900000|2021-05-04 09:35:00|552|550.5|552.3|551|552.8|551.5|552|550.5|334
1620121200000|2021-05-04 09:40:00|552.5|551.3|553|551.5|553.3|552|552.5|551.3|167
1620121500000|2021-05-04 09:45:00|553.3|551.8|553.3|552|553.5|552.3|553|551.8|55
1620121800000|2021-05-04 09:50:00|553.5|552.3|553.3|552|553.5|552.3|553.3|552|82
1620122100000|2021-05-04 09:55:00|553|551.8|552.3|551|553.3|552|552|550.8|117
1620122400000|2021-05-04 10:00:00|552.5|551.3|552.8|551.5|553|551.8|552.3|551.3|82
1620122700000|2021-05-04 10:05:00|553|551.3|552.5|551.3|553|551.5|552.5|551.3|23
1620123000000|2021-05-04 10:10:00|552.8|551.5|552.5|551.3|553|551.8|552.3|551|22
1620123300000|2021-05-04 10:15:00|552.8|551.5|552.8|551.3|553.5|552.3|552.5|551.3|320
1620123600000|2021-05-04 10:20:00|552.5|551.5|552.3|551|553|551.8|552.3|551|24
1620123900000|2021-05-04 10:25:00|552.5|551.3|553|551.8|553.3|552|552.3|551.3|269
1620124200000|2021-05-04 10:30:00|552.8|551.5|552.8|551.5|553|551.8|552.5|551.3|84
1620124500000|2021-05-04 10:35:00|552.5|551.3|553|551.8|553|551.8|552.3|551|31
1620124800000|2021-05-04 10:40:00|553.3|552|553|551.8|553.3|552|553|551.8|81
1620125100000|2021-05-04 10:45:00|552.8|551.5|552.8|551.5|553|551.8|552.3|551|65
1620125400000|2021-05-04 10:50:00|553|551.8|553.8|552.5|554|552.8|552.8|551.8|955
1620125700000|2021-05-04 10:55:00|554|552.8|553.5|552.3|554.5|553.3|553.5|552.3|239
1620126000000|2021-05-04 11:00:00|553.8|552.5|553|551.8|553.8|552.5|552.8|551.5|189
1620126300000|2021-05-04 11:05:00|553.3|552|553|551.8|553.5|552|553|551.8|21
1620126600000|2021-05-04 11:10:00|553.3|552|552.5|551.3|553.3|552|552.3|551|101
1620126900000|2021-05-04 11:15:00|552.3|551|551.8|550.5|552.5|551.3|551.8|550.5|243
1620127200000|2021-05-04 11:20:00|552|550.8|552|550.5|552.3|550.8|551.5|550.3|19
1620127500000|2021-05-04 11:25:00|551.8|550.8|551.8|550.5|552|550.8|551.5|550.3|72
1620127800000|2021-05-04 11:30:00|552|550.8|552.5|551|552.5|551.3|551.5|550.3|30
1620128100000|2021-05-04 11:35:00|552.3|551.3|551.8|550.5|552.5|551.3|551.8|550.5|24
1620128400000|2021-05-04 11:40:00|551.5|550.3|550.5|549.3|551.5|550.3|549.8|548.5|208
1620128700000|2021-05-04 11:45:00|550.3|549|549|547.8|550.5|549|549|547.8|27
1620129000000|2021-05-04 11:50:00|549.3|548|550.3|549|550.5|549.3|549|547.8|153
1620129300000|2021-05-04 11:55:00|550|548.8|550.8|549.5|550.8|549.5|550|548.8|52
1620129600000|2021-05-04 12:00:00|551|549.8|551|549.8|551.3|549.8|550.5|549.3|149
1620129900000|2021-05-04 12:05:00|550.8|549.5|550|548.8|551|549.8|549.8|548.5|49
1620130200000|2021-05-04 12:10:00|550.3|549|550.3|549|550.5|549.3|549.3|548|215
1620130500000|2021-05-04 12:15:00|550|548.8|549.3|548|550.3|549|549|547.8|106
1620130800000|2021-05-04 12:20:00|549|547.8|548.5|547.3|549.3|547.8|548.5|547.3|192
1620131100000|2021-05-04 12:25:00|548.8|547.5|548.5|547.3|548.8|547.5|548|546.8|321
1620131400000|2021-05-04 12:30:00|548.3|547|549.3|548|549.3|548|548|546.8|39
1620131700000|2021-05-04 12:35:00|549.5|547.8|549|547.8|549.5|548|548.8|547.5|67
1620132000000|2021-05-04 12:40:00|548.8|547.5|548.8|547.5|549.3|547.8|548.5|547.3|39
1620132300000|2021-05-04 12:45:00|549|547.8|548.8|547.3|549|547.8|548.3|547|127
1620132600000|2021-05-04 12:50:00|548.5|547.5|549|547.5|549|547.8|548.5|547|24
1620132900000|2021-05-04 12:55:00|549.3|547.8|549.5|548|550.5|549.3|549.3|547.8|233
1620133200000|2021-05-04 13:00:00|549.3|548.3|549.8|548.5|550.5|549.3|549|547.8|136
1620133500000|2021-05-04 13:05:00|549.5|548.3|549.8|548.3|549.8|548.5|548.3|547|275
1620133800000|2021-05-04 13:10:00|549.5|548.5|550.8|549.5|550.8|549.5|549.5|548.3|210
1620134100000|2021-05-04 13:15:00|550.5|549.3|550.3|549|550.8|549.5|549.3|548|270
1620134400000|2021-05-04 13:20:00|550.5|549.3|550.3|549|550.5|549.3|549.8|548.5|124
1620134700000|2021-05-04 13:25:00|550|548.8|551.8|550.3|552|550.5|550|548.8|323
1620135000000|2021-05-04 13:30:00|551.5|550.5|552.3|551|552.8|551.3|551.5|550|108
1620135300000|2021-05-04 13:35:00|552.5|551.3|552.3|551|553.3|552|552.3|551|150
1620135600000|2021-05-04 13:40:00|552.5|551.3|551.5|550.3|552.5|551.3|551|549.8|145
1620135900000|2021-05-04 13:45:00|551.3|550|550|548.8|551.5|550.3|549.8|548.5|316
1620136200000|2021-05-04 13:50:00|549.8|548.5|550.8|549.3|550.8|549.5|549.5|548.3|67
1620136500000|2021-05-04 13:55:00|550.5|549.5|549.5|548.3|550.8|549.5|549.5|548.3|214
1620136800000|2021-05-04 14:00:00|549.8|548.5|549|547.8|551|549.5|548.8|547.5|237
1620137100000|2021-05-04 14:05:00|548.8|547.5|550.8|549.5|551.3|549.8|548.5|547|358
1620137400000|2021-05-04 14:10:00|551|549.8|549.8|548.5|551.3|550|549.5|548.3|28
1620137700000|2021-05-04 14:15:00|549.5|548.3|549.3|548|549.5|548.3|548.8|547.5|59
1620138000000|2021-05-04 14:20:00|549|547.8|550|548.5|550|548.8|548.8|547.5|120
1620138300000|2021-05-04 14:25:00|549.8|548.8|550.3|549|550.8|549.5|549.8|548.5|71
1620138600000|2021-05-04 14:30:00|550|548.8|550.3|549|550.5|549.3|549.8|548.5|122
1620138900000|2021-05-04 14:35:00|550.5|549.3|551.5|550.3|552|550.8|550.3|549|171
1620139200000|2021-05-04 14:40:00|551.8|550.5|551|549.8|552|550.8|551|549.5|54
1620139500000|2021-05-04 14:45:00|551.3|550|550|548.8|551.3|550|550|548.8|92
1620139800000|2021-05-04 14:50:00|550.3|549|550|548.8|550.3|549|549|547.8|62
1620140100000|2021-05-04 14:55:00|550.3|548.5|551|549.8|551|549.8|550|548.5|125
1620140400000|2021-05-04 15:00:00|550.8|549.5|551.3|550|551.3|550|550.5|549.3|177
1620140700000|2021-05-04 15:05:00|551.5|550.3|551|549.8|551.5|550.3|550|548.8|632
1620141000000|2021-05-04 15:10:00|550.8|549.5|549.8|548.5|551.5|550.3|549.8|548.3|104
1620141300000|2021-05-04 15:15:00|550|548.8|551.3|550|551.3|550|549.8|548.5|134
1620141600000|2021-05-04 15:20:00|551|549.8|551.8|550.5|551.8|550.5|550.8|549.5|546
1620141900000|2021-05-04 15:25:00|552|550.8|552|550.8|552.5|551.3|551.8|550.5|3271
1620142200000|2021-05-04 15:30:00|552.3|551|552.5|551.3|553.3|552|552.3|551|754
1620142500000|2021-05-04 15:35:00|552.8|551.5|553.5|552|553.8|552.5|552.5|551.3|666
1620142800000|2021-05-04 15:40:00|553.3|552.3|552.8|551.5|553.5|552.3|552.3|551|11266
1620143100000|2021-05-04 15:45:00|553|551.8|553.3|552|553.3|552|552.8|551.5|57
1620143400000|2021-05-04 15:50:00|553|551.8|552.8|551.5|553.3|552|552.5|551.3|356
1620143700000|2021-05-04 15:55:00|552.5|551.3|552.5|551.3|552.8|551.5|552.3|551|213
1620144000000|2021-05-04 16:00:00|552.8|551.5|552.5|551.3|553.3|552|552.5|551.3|164
1620144300000|2021-05-04 16:05:00|552.8|551.5|552.5|551.3|553|551.8|552.5|551.3|29
1620144600000|2021-05-04 16:10:00|552.8|551.5|552.8|551.5|553|551.8|552.8|551.3|304
1620144900000|2021-05-04 16:15:00|553|551.8|553.8|552.5|553.8|552.5|552.8|551.5|69
1620145200000|2021-05-04 16:20:00|553.5|552.3|553.5|552.3|553.5|552.3|553|551.8|92
1620145500000|2021-05-04 16:25:00|553.3|552|553|551.8|553.8|552.5|553|551.8|34
1620145800000|2021-05-04 16:30:00|553.3|552|552.3|551|553.3|552|552|550.8|62
1620146100000|2021-05-04 16:35:00|552|550.8|552|550.8|552.5|551|552|550.8|73
1620146400000|2021-05-04 16:40:00|552.3|551|552.3|551|552.3|551|552|550.8|215
1620146700000|2021-05-04 16:45:00|552|550.8|552.3|550.8|552.3|551|552|550.8|158
1620147000000|2021-05-04 16:50:00|552.5|551|552.3|551|552.5|551.3|552|550.8|22
1620147300000|2021-05-04 16:55:00|552|550.8|552.5|551.3|552.8|551.5|552|550.8|15
1620147600000|2021-05-04 17:00:00|552.3|551|551.5|550.3|552.5|551.3|551.5|550.3|44
1620147900000|2021-05-04 17:05:00|551.3|550|551.3|550|551.8|550.5|551.3|549.8|44
1620148200000|2021-05-04 17:10:00|551.5|549.8|551|549.8|551.5|550|550.8|549.5|14
1620148500000|2021-05-04 17:15:00|551.3|550|550.8|549.5|551.3|550|550.8|549.5|36
1620148800000|2021-05-04 17:20:00|551|549.8|551|549.8|551.3|550|550.8|549.5|6
1620149100000|2021-05-04 17:25:00|551.3|550|551.5|550.3|551.5|550.3|551|549.8|19
1620149400000|2021-05-04 17:30:00|551.3|550|551.3|550|551.5|550.3|550.8|549.5|18
1620149700000|2021-05-04 17:35:00|551|549.8|551.3|550|551.5|550|550.5|549.3|17
1620150000000|2021-05-04 17:40:00|551|549.8|551.3|549.8|551.3|550|551|549.8|15
1620150300000|2021-05-04 17:45:00|551|550|550.5|549.3|551.3|550|550.5|549.3|22
1620150600000|2021-05-04 17:50:00|550.8|549|550.8|549.5|550.8|549.5|550.3|549|57
1620150900000|2021-05-04 17:55:00|550.5|549.3|551|549.8|551.3|550|550.5|549.3|21
1620151200000|2021-05-04 18:00:00|550.8|549.5|551.3|550|551.5|550|550.8|549.5|26
1620151500000|2021-05-04 18:05:00|551.5|550.3|550.5|549.3|551.5|550.3|550.3|549|13
1620151800000|2021-05-04 18:10:00|550.3|549|550.5|549.3|550.8|549.5|550|548.8|8
1620152100000|2021-05-04 18:15:00|550.8|549.5|551.8|550.5|552|550.8|550.5|549.3|330
1620152400000|2021-05-04 18:20:00|552|550.3|551.8|550.5|552|550.5|551|549.8|39
1620152700000|2021-05-04 18:25:00|552|550.8|554|552.8|554.3|552.8|551.3|550|301
1620153000000|2021-05-04 18:30:00|553.8|552.5|554|552.5|554.3|553|553.5|552.3|69
1620153300000|2021-05-04 18:35:00|553.8|552.3|553.8|552.5|553.8|552.5|553.3|552|26
1620153600000|2021-05-04 18:40:00|553.5|552.3|554|552.8|554.5|553.3|553.5|552.3|53
1620153900000|2021-05-04 18:45:00|553.8|552.5|554|552.8|554.5|553|553.8|552.5|49
1620154200000|2021-05-04 18:50:00|554.3|552.5|554.3|553|554.5|553|554|552.5|20
1620154500000|2021-05-04 18:55:00|554|552.8|553.8|552.5|554.3|553|553.8|552.5|2
1620154800000|2021-05-04 19:00:00|553.5|552.3|553.5|552.3|553.8|552.5|553.5|552|31
1620155100000|2021-05-04 19:05:00|553.8|552.5|553.5|552.3|553.8|552.5|553.3|552|19
1620155400000|2021-05-04 19:10:00|553.8|552|553.8|552.5|553.8|552.5|553.3|552|6
1620155700000|2021-05-04 19:15:00|553.5|552.3|553.3|552|553.8|552.5|553.3|552|27
1620156000000|2021-05-04 19:20:00|553.5|552.3|553.5|552.3|553.5|552.3|553.3|552|4
1620156300000|2021-05-04 19:25:00||552||552.3||552.3||552|2
1620156600000|2021-05-04 19:30:00|553.3|552|553.5|552.3|553.5|552.3|553.3|552|2
1620156900000|2021-05-04 19:35:00|553.8|552.5|553.8|552.5|553.8|552.5|553.8|552.5|1
1620157200000|2021-05-04 19:40:00|553.5|552.3|553.5|552.3|553.5|552.3|553.5|552.3|40
1620157500000|2021-05-04 19:45:00|553.8|552.5|553.8|552.5|553.8|552.5|553.8|552.5|2
1620158100000|2021-05-04 19:55:00|554|552.8|554.3|553|554.3|553|554|552.8|39
1620158400000|2021-05-04 20:00:00|554|552.8|554.3|553|554.3|553|554|552.8|4
1620158700000|2021-05-04 20:05:00|554.5|552.8|554.5|553|554.5|553.3|554.3|552.8|0
1620159000000|2021-05-04 20:10:00|554.3|553.3|554|552.8|554.5|553.3|554|552.8|15
1620159300000|2021-05-04 20:15:00|554.3|553|554|552.8|554.3|553|554|552.8|11
1620159600000|2021-05-04 20:20:00|554.3|553|554.3|553|554.3|553|554.3|553|1
1620159900000|2021-05-04 20:25:00|554.5|553.3|554.8|553.3|555|553.5|554.5|553.3|28
1620160200000|2021-05-04 20:30:00|555|553.5|557|555.5|557|555.5|555|553.5|180
1620160500000|2021-05-04 20:35:00|556.8|555.3|557|555.8|557|555.8|556.5|555|7
1620160800000|2021-05-04 20:40:00|557.3|555.5|557|555.8|557.3|555.8|557|555.5|73
1620161100000|2021-05-04 20:45:00|557.3|555.5|557.5|556.3|557.5|556.3|556.8|555.5|42
1620161400000|2021-05-04 20:50:00|557.8|556.5|557|555.8|557.8|556.5|557|555.8|38
1620161700000|2021-05-04 20:55:00|557.3|556|557.5|555.3|557.8|556.5|557|555.3|14
1620162000000|2021-05-04 21:00:00|557.8|554.8|558|555.8|558|555.8|557.5|554.8|0
1620162300000|2021-05-04 21:05:00|557.8|555.3|557.8|555.8|557.8|555.8|557.8|555.3|0
1620162600000|2021-05-04 21:10:00|558|556|558|555.8|558|556.5|558|555.5|0
1620162900000|2021-05-04 21:15:00||556||556.3||556.3||555.8|0
1620163200000|2021-05-04 21:20:00||556||556.3||556.3||556|0
1620163500000|2021-05-04 21:25:00||556.5||556.5||556.5||556.5|0
1620163800000|2021-05-04 21:30:00|558.3|556.3|558.3|556.3|558.3|556.3|558.3|556.3|10
1620164100000|2021-05-04 21:35:00|558.5|557.3|558.3|556.3|558.5|557.3|558.3|556.3|13
1620164400000|2021-05-04 21:40:00||556.8||556||557||556|0
1620165000000|2021-05-04 21:50:00||556.3||556||556.3||556|0
1620165300000|2021-05-04 21:55:00|||||||||3
1620176400000|2021-05-05 01:00:00|558.5|557|557.8|556.5|558.5|557|557.8|556.5|0
1620176700000|2021-05-05 01:05:00|557.5|556.3|557.5|556|557.5|556.3|557.3|556|0
1620177000000|2021-05-05 01:10:00|557.3|556.3|557.5|556|557.5|556.3|557.3|556|2
1620177300000|2021-05-05 01:15:00|557.3|556.3|557.8|556.3|557.8|556.5|557.3|556.3|1
1620177600000|2021-05-05 01:20:00|558|556.5|557.8|556.5|558|556.5|557.8|556.3|0
1620177900000|2021-05-05 01:25:00|558|556.8|558|556.5|558|556.8|557.8|556.5|2
1620178200000|2021-05-05 01:30:00|557.8|556.8|558|556.5|558|556.8|557.8|556.5|0
1620178500000|2021-05-05 01:35:00|558.3|556.8|558.5|557.3|558.5|557.3|558.3|556.8|2
1620178800000|2021-05-05 01:40:00|558.8|557.5|558.8|557.5|558.8|557.5|558.5|557.5|0
1620179100000|2021-05-05 01:45:00|559|557.8|559.3|558|559.3|558|558.8|557.5|5
1620179400000|2021-05-05 01:50:00|559.5|558.3|560|558.8|560.3|559|559.3|558.3|58
1620179700000|2021-05-05 01:55:00|559.8|558.5|559.5|558|559.8|558.5|559.3|558|8
1620180000000|2021-05-05 02:00:00|559.3|557.8|559.3|557.8|559.5|558|559|557.5|7
1620180300000|2021-05-05 02:05:00|559|558|559|557.8|559.3|558|559|557.8|0
1620180600000|2021-05-05 02:10:00|559.3|558|558.8|557.5|559.3|558|558.5|557.3|1
1620180900000|2021-05-05 02:15:00|558.5|557.3|559.3|557.8|559.3|558|558.5|557.3|6
1620181200000|2021-05-05 02:20:00|559|558|559.5|558|559.5|558|559|557.8|0
1620181500000|2021-05-05 02:25:00|559.3||559.5||559.5||559.3||0
1620181800000|2021-05-05 02:30:00|559.3|558.3|559.8|558.3|559.8|558.3|559.3|558|271
1620182100000|2021-05-05 02:35:00|559.5|558.5|559.8|558.3|559.8|558.5|559.5|558.3|5
1620182400000|2021-05-05 02:40:00|559.5|558.5|559.8|558.3|559.8|558.5|559.5|558.3|1
1620182700000|2021-05-05 02:45:00||558.5||558.3||558.5||558.3|0
1620183000000|2021-05-05 02:50:00|559.5|558.5|559.8|558.5|559.8|558.5|559.5|558.3|2
1620183300000|2021-05-05 02:55:00|560|558.3|559.5|558|560|558.3|559.5|558|5
1620183600000|2021-05-05 03:00:00|559.3|558.3|559.3|558|559.5|558.3|559.3|558|0
1620183900000|2021-05-05 03:05:00|559.5|557.8|559.3|557.8|559.5|558|559.3|557.8|4
1620184200000|2021-05-05 03:10:00|559|558|558.8|557.5|559.3|558|558.8|557.5|1
1620184500000|2021-05-05 03:15:00|558.5|557.3|558.3|556.8|558.5|557.5|558.3|556.8|0
1620184800000|2021-05-05 03:20:00|558.5|557|558.5|557.3|558.8|557.3|558.5|557|0
1620185100000|2021-05-05 03:25:00|558.3|557|557.3|556|558.3|557|557|555.8|36
1620185400000|2021-05-05 03:30:00|557.5|556.3|557|555.5|557.5|556.3|556.8|555.5|23
1620185700000|2021-05-05 03:35:00|557.3|555.8|557.3|555.8|557.3|555.8|557|555.5|1
1620186000000|2021-05-05 03:40:00|557|556|557|555.8|557|556|557|555.8|0
1620186300000|2021-05-05 03:45:00|557.3|556|557.5|556|557.5|556|557.3|556|0
1620186600000|2021-05-05 03:50:00|557.3|555.8|557.3|555.8|557.3|556|556.8|555.3|1
1620186900000|2021-05-05 03:55:00|557|556|557.3|555.8|557.3|556|557|555.8|0
1620187200000|2021-05-05 04:00:00|557|555.5|556.8|555.3|557.3|555.8|556.5|555.3|3
1620187500000|2021-05-05 04:05:00|556.5|555.5|557|555.8|557|555.8|556.5|555.5|4
1620187800000|2021-05-05 04:10:00|556.8|555.5|557|555.5|557|555.8|556.8|555.5|0
1620188100000|2021-05-05 04:15:00||555.8||555.8||555.8||555.5|0
1620188400000|2021-05-05 04:20:00|557.3||557.3||557.3||557||3
1620188700000|2021-05-05 04:25:00|557|556|557.3|555.8|557.3|556|557|555.8|0
1620189000000|2021-05-05 04:30:00|557.5|556|557.5|556|557.5|556|557.3|555.8|2
1620189300000|2021-05-05 04:35:00|557.3|556.3|557.3|556|557.5|556.3|557.3|556|1
1620189600000|2021-05-05 04:40:00|557.5||557.3||557.5||557.3||0
1620189900000|2021-05-05 04:45:00|557.5|556.3|557.5|556.3|557.5|556.3|557.3|556|7
1620190200000|2021-05-05 04:50:00|557.8|556.5|558|556.5|558|556.5|557.5|556.3|214
1620190500000|2021-05-05 04:55:00|557.8|556.8|558|556.5|558|556.8|557.8|556.5|25
1620190800000|2021-05-05 05:00:00|557.8|556.3|558.3|557|558.3|557|557.5|556.3|5
1620191100000|2021-05-05 05:05:00|558|556.8|558.3|556.8|558.3|557|558|556.8|2
1620191400000|2021-05-05 05:10:00|558|556.3|557|555.8|558.3|556.3|557|555.5|27
1620191700000|2021-05-05 05:15:00|557.3|555.5|556.5|555.3|557.3|555.8|556.5|555.3|1
1620192000000|2021-05-05 05:20:00|556.8|555|557|555.5|557|555.5|556.5|555|1
1620192300000|2021-05-05 05:25:00|556.8|555.8|557|555.5|557.3|555.8|556.8|555.5|1
1620192600000|2021-05-05 05:30:00|556.8|555.8|557.8|556.5|558|556.5|556.8|555.8|2
1620192900000|2021-05-05 05:35:00|558||558||558||557.8||0
1620193200000|2021-05-05 05:40:00|557.8||558||558||557.8||1
1620193500000|2021-05-05 05:45:00|557.8|556.8|558|556.5|558|556.8|557.8|556.5|0
1620193800000|2021-05-05 05:50:00||556.8||556.5||556.8||556.5|0
1620194100000|2021-05-05 05:55:00|557.8|556.8|558.3|557|558.3|557|557.8|556.8|1
1620194400000|2021-05-05 06:00:00|558|556.8|557.8|556.5|558|557|557.8|556.3|0
1620194700000|2021-05-05 06:05:00|558|556.8|558.5|557|558.5|557.3|558|556.8|44
1620195000000|2021-05-05 06:10:00|558.3|556.8|558|556.5|558.5|557|557.8|556.5|8
1620195300000|2021-05-05 06:15:00|557.8|556.8|557.8|556.5|558|556.8|557.8|556.5|3
1620195600000|2021-05-05 06:20:00|558|556.8|557.8|556.5|558|556.8|557.8|556.3|2993
1620195900000|2021-05-05 06:25:00|557.5|556.3|557.5|556.3|557.8|556.5|557.5|556|16
1620196200000|2021-05-05 06:30:00|557.8|556|557.5|556.3|557.8|556.3|557.3|556|4
1620196500000|2021-05-05 06:35:00|557.8|556|557|555.8|557.8|556.3|557|555.8|3
1620196800000|2021-05-05 06:40:00|557.3|556|557|555.8|557.3|556|557|555.8|21
1620197100000|2021-05-05 06:45:00|557.3|556.3|556.8|555.5|557.5|556.3|556.5|555.3|13
1620197400000|2021-05-05 06:50:00|557|555.8|556.8|555.5|557.3|556|556.8|555.5|17
1620197700000|2021-05-05 06:55:00|557|555.8|556.8|555.5|557|555.8|556.8|555.5|4
1620198000000|2021-05-05 07:00:00|556.5|555.3|557|555.8|558|556.5|556.5|555.3|63
1620198300000|2021-05-05 07:05:00|557.3|556|556.8|555.5|557.5|556.3|556.5|555.3|69
1620198600000|2021-05-05 07:10:00|557|555.3|557.3|555.8|557.3|556|556.5|555.3|23
1620198900000|2021-05-05 07:15:00|557|556|556.8|555.3|557.5|556|556.5|555.3|113
1620199200000|2021-05-05 07:20:00|556.5|555.5|557|555.5|557|555.8|556.3|555|33
1620199500000|2021-05-05 07:25:00|556.8|555.3|556.8|555.5|557|555.5|556.3|555|124
1620199800000|2021-05-05 07:30:00|556.5|555.3|557|555.8|557.3|556|556.5|555.3|50
1620200100000|2021-05-05 07:35:00|557.3|556|558.8|557.5|558.8|557.5|557|555.8|399
1620200400000|2021-05-05 07:40:00|558.5|557.3|559.3|558|559.8|558.5|558.5|557.3|371
1620200700000|2021-05-05 07:45:00|559|557.8|560|558.8|560|558.8|559|557.8|268
1620201000000|2021-05-05 07:50:00|560.3|559|560.5|559|560.8|559.3|560|558.8|132
1620201300000|2021-05-05 07:55:00|560.3|558.8|560.8|559.5|560.8|559.5|560|558.8|98
1620201600000|2021-05-05 08:00:00|560.5|559.3|559.8|558.5|560.8|559.5|559.8|558.3|191
1620201900000|2021-05-05 08:05:00|559.5|558.3|559.8|558.5|559.8|558.5|559.3|558|968
1620202200000|2021-05-05 08:10:00|559.5|558.3|559.8|558.3|559.8|558.5|559.5|558.3|4273
1620202500000|2021-05-05 08:15:00|560|558.5|560.5|559.3|560.8|559.3|559.8|558.3|297
1620202800000|2021-05-05 08:20:00|560.8|559.5|561.5|560.3|561.8|560.5|560.8|559.5|190
1620203100000|2021-05-05 08:25:00|561.3|560|560.5|559.3|561.8|560.5|560.5|559.3|344
1620203400000|2021-05-05 08:30:00|560.8|559.5|560|558.8|560.8|559.5|559.8|558.3|413
1620203700000|2021-05-05 08:35:00|560.3|559|560.3|559|560.8|559.3|560|558.8|114
1620204000000|2021-05-05 08:40:00|560.5|559.3|559.8|558.5|560.5|559.3|559.5|558.3|495
1620204300000|2021-05-05 08:45:00|560|558.8|560.8|559.5|561|559.8|559.8|558.5|2553
1620204600000|2021-05-05 08:50:00|561|559.3|560.3|559|561|559.5|560.3|559|202
1620204900000|2021-05-05 08:55:00|560.5|559.3|561|559.8|561|559.8|560.3|559|86
1620205200000|2021-05-05 09:00:00|561.3|560|560.3|559|561.5|560|560|558.8|2523
1620205500000|2021-05-05 09:05:00|560.5|559.3|560.5|559|561|559.8|560.3|559|305
1620205800000|2021-05-05 09:10:00|560.3|559.3|560|558.8|560.5|559.3|559.8|558.5|99
1620206100000|2021-05-05 09:15:00|560.3|559|560.3|559|560.3|559|560|558.8|105
1620206400000|2021-05-05 09:20:00|560.5|559.3|560.8|559.5|560.8|559.5|560.3|559|26
1620206700000|2021-05-05 09:25:00|560.5|559.3|560|558.8|560.8|559.5|559.8|558.5|1800
1620207000000|2021-05-05 09:30:00|559.8|558.5|560|558.5|560|558.8|559.5|558.3|33
1620207300000|2021-05-05 09:35:00|560.3|558.8|560.3|558.8|560.3|558.8|559.8|558.5|25
1620207600000|2021-05-05 09:40:00|560|559|560.8|559.3|560.8|559.5|560|559|82
1620207900000|2021-05-05 09:45:00|560.5|559.5|560.3|559|560.8|559.5|560|558.8|54
1620208200000|2021-05-05 09:50:00|560.5|558.8|560.8|559.5|560.8|559.5|560.5|558.8|42
1620208500000|2021-05-05 09:55:00|561|559.8|561|559.5|561.5|560|560.8|559.5|34
1620208800000|2021-05-05 10:00:00|561.3|559.8|560.8|559.5|561.3|559.8|560.8|559.5|40
1620209100000|2021-05-05 10:05:00|561|559.8|561.3|559.8|561.5|560.3|560.8|559.5|22
1620209400000|2021-05-05 10:10:00|561|560|561.3|559.8|561.3|560|560.8|559.5|21
1620209700000|2021-05-05 10:15:00|561|560|561|559.8|561.3|560|561|559.8|37
1620210000000|2021-05-05 10:20:00|561.3|560|561.3|560|561.3|560|560.8|559.5|48
1620210300000|2021-05-05 10:25:00|561.5|560.3|560.8|559.5|561.8|560.5|560.8|559.5|59
1620210600000|2021-05-05 10:30:00|560.5|559.3|560.5|559.3|560.8|559.5|560.3|559|69
1620210900000|2021-05-05 10:35:00|560.8|559.5|560.3|559|560.8|559.5|560|558.8|87
1620211200000|2021-05-05 10:40:00|560.5|558.8|559.3|558|560.5|559|559.3|558|160
1620211500000|2021-05-05 10:45:00|559.5|558.3|559.8|558.5|559.8|558.5|559.3|558|148
1620211800000|2021-05-05 10:50:00|559.5|558.3|559.8|558.5|560|558.8|559.5|558.3|63
1620212100000|2021-05-05 10:55:00|559.5|558.3|559.3|558|559.8|558.5|559.3|558|161
1620212400000|2021-05-05 11:00:00|559|557.8|559|557.8|559.3|558|558.8|557.5|358
1620212700000|2021-05-05 11:05:00|559.3|558|559.5|558|559.5|558.3|559|557.8|518
1620213000000|2021-05-05 11:10:00|559.3|558.3|559.5|558.3|559.8|558.5|559.3|558|25
1620213300000|2021-05-05 11:15:00|559.3|558|559|557.8|559.5|558.3|558.8|557.5|32
1620213600000|2021-05-05 11:20:00|559.3|557.5|559.5|558.3|559.5|558.3|559.3|557.5|11
1620213900000|2021-05-05 11:25:00|559.8|558.5|559.8|558.5|559.8|558.5|559.5|558.3|11
1620214200000|2021-05-05 11:30:00|559.5|558.3|559.8|558.5|559.8|558.5|559.5|558.3|18
1620214500000|2021-05-05 11:35:00|559.5|558.3|559.5|558.3|559.8|558.5|559.3|558|41
1620214800000|2021-05-05 11:40:00|559.8|558|559.5|558.3|559.8|558.3|559.3|558|15
1620215100000|2021-05-05 11:45:00|559.3|558|559.5|558.3|559.5|558.3|559.3|558|13
1620215400000|2021-05-05 11:50:00|559.8|558.5|559.8|558.5|559.8|558.5|559.5|558.3|22
1620215700000|2021-05-05 11:55:00|560|558.8|560.5|559.3|560.5|559.3|560|558.8|298
1620216000000|2021-05-05 12:00:00|560.8|559.5|560.8|559.5|561|559.8|560.8|559.5|208
1620216300000|2021-05-05 12:05:00|561|559.8|561|559.8|561|559.8|560.8|559.5|15
1620216600000|2021-05-05 12:10:00|560.8|559.5|560.5|559.3|561|559.5|560.5|559.3|20
1620216900000|2021-05-05 12:15:00|560.8|559.5|560.8|559.5|561|559.8|560.8|559.5|131
1620217200000|2021-05-05 12:20:00|561|559.8|560.8|559.5|561|559.8|560.5|559.3|26
1620217500000|2021-05-05 12:25:00|560.5|559.3|560.5|559.3|560.8|559.5|560.5|559.3|123
1620217800000|2021-05-05 12:30:00|560.8|559|560.3|559|560.8|559.5|560.3|559|64
1620218100000|2021-05-05 12:35:00|560.5|559.3|560.8|559.5|560.8|559.5|560.3|559|222
1620218400000|2021-05-05 12:40:00|560.5|559.3|561.3|559.8|561.3|560|560.5|559.3|220
1620218700000|2021-05-05 12:45:00|561|559.5|560.5|559.3|561.3|559.8|560.3|559|21
1620219000000|2021-05-05 12:50:00|560.8|559|561|559.8|561|559.8|560.5|559|47
1620219300000|2021-05-05 12:55:00|561.3|560|561|559.8|561.5|560.3|561|559.8|51
1620219600000|2021-05-05 13:00:00|561.3|560|560.8|559.5|561.5|560.3|560.5|559.3|651
1620219900000|2021-05-05 13:05:00|561|559.8|560|558.8|561.3|560|559.8|558.5|438
1620220200000|2021-05-05 13:10:00|559.8|558.5|558.8|557.5|560|558.8|558.8|557.5|876
1620220500000|2021-05-05 13:15:00|559|557.8|559|557.5|559.5|558.3|558.5|557.3|209
1620220800000|2021-05-05 13:20:00|558.8|557.3|558.5|557.3|559|557.8|558.5|557.3|137
1620221100000|2021-05-05 13:25:00|558.8|557.5|558.8|557.5|559|557.8|558.3|556.8|149
1620221400000|2021-05-05 13:30:00|559|557.8|559|557.8|559|557.8|558.3|557|48
1620221700000|2021-05-05 13:35:00|558.8|557.5|560.3|559|560.5|559.3|558.8|557.5|110
1620222000000|2021-05-05 13:40:00|560.5|559.3|559.8|558.5|560.5|559.3|559.5|558.3|47
1620222300000|2021-05-05 13:45:00|560|558.8|560.3|559|560.5|559.3|559.8|558.5|322
1620222600000|2021-05-05 13:50:00|560|558.8|560|558.8|560.5|559.3|559.8|558.5|33
1620222900000|2021-05-05 13:55:00|559.8|558.5|560.3|559|560.5|559.3|559.8|558.5|27
1620223200000|2021-05-05 14:00:00|560.5|558.8|559.8|558.5|560.5|559.3|559.8|558.5|527
1620223500000|2021-05-05 14:05:00|560|558.8|560|558.8|560|558.8|559.3|558|1582
1620223800000|2021-05-05 14:10:00|559.8|558.5|560.3|559|560.3|559|559.5|558.3|1138
1620224100000|2021-05-05 14:15:00|560|558.8|560.5|559.3|560.5|559.3|559.8|558.5|179
1620224400000|2021-05-05 14:20:00|560.8|559.5|560.3|559|560.8|559.5|560|558.8|48
1620224700000|2021-05-05 14:25:00|560.5|559.3|560|558.8|560.5|559.3|560|558.5|116
1620225000000|2021-05-05 14:30:00|560.3|558.5|560|558.8|562|560.8|559.3|557.8|526
1620225300000|2021-05-05 14:35:00|560.3|559|560.8|559.5|561|559.8|559.5|558.3|183
1620225600000|2021-05-05 14:40:00|560.5|559.3|560.3|558.8|560.8|559.5|559.5|558.3|134
1620225900000|2021-05-05 14:45:00|560|559|558.5|557.3|560|559|556.5|555.3|539
1620226200000|2021-05-05 14:50:00|558.8|557.5|559.5|558.3|559.5|558.3|558.8|557.3|419
1620226500000|2021-05-05 14:55:00|559.8|558.5|560.3|559|560.3|559|559.3|558|290
1620226800000|2021-05-05 15:00:00|560.5|559.3|560.8|559.5|561|559.5|559.8|558.5|396
1620227100000|2021-05-05 15:05:00|561|559.8|561.5|560|561.5|560.3|560.8|559.5|166
1620227400000|2021-05-05 15:10:00|561.8|560.3|561.8|560.5|562|560.8|561.5|560.3|849
1620227700000|2021-05-05 15:15:00|562|560.8|560.5|559.3|562|560.8|560.3|559|268
1620228000000|2021-05-05 15:20:00|560.8|559.5|560.8|559.5|561|559.8|560.5|559.3|1253
1620228300000|2021-05-05 15:25:00|561|559.8|559.8|558.5|561|559.8|559.5|558.3|944
1620228600000|2021-05-05 15:30:00|559.5|558.3|558.5|557.3|559.8|558.5|558.3|557|587
1620228900000|2021-05-05 15:35:00|558.3|557|558.8|557.5|559|557.8|558|556.8|510
1620229200000|2021-05-05 15:40:00|558.5|557.3|557.8|556.5|558.5|557.3|557.8|556.5|214
1620229500000|2021-05-05 15:45:00|558|556.8|557.5|556.3|558|556.8|557|555.8|522
1620229800000|2021-05-05 15:50:00|557.3|556|557.3|556|557.5|556.3|556.3|555|103
1620230100000|2021-05-05 15:55:00|557|555.8|557.5|556.3|557.5|556.3|556.5|555.3|386
1620230400000|2021-05-05 16:00:00|557.8|556.5|557.8|556.5|558|556.8|557.3|556|167
1620230700000|2021-05-05 16:05:00|557.5|556.3|558.3|557|558.5|557.3|556.8|555.5|37
1620231000000|2021-05-05 16:10:00|558.5|557.3|558.5|557.3|558.5|557.3|558.3|557|43
1620231300000|2021-05-05 16:15:00|558.8|557.5|558.8|557.3|559|557.8|558.5|557.3|100
1620231600000|2021-05-05 16:20:00|558.5|557.5|558|556.8|559|557.8|558|556.8|30
1620231900000|2021-05-05 16:25:00|558.3|557|558.3|556.8|558.5|557.3|558|556.8|25
1620232200000|2021-05-05 16:30:00|558|557|557.8|556.5|558.3|557|557.8|556.5|7
1620232500000|2021-05-05 16:35:00|558|556.3|558|556.8|558|556.8|557.5|556.3|25
1620232800000|2021-05-05 16:40:00|558.3|557|557.3|556|558.3|557|557.3|555.8|29
1620233100000|2021-05-05 16:45:00|557.5|556.3|557|555.8|557.5|556.3|556.8|555.5|18
1620233400000|2021-05-05 16:50:00|556.8|555.5|556.3|554.8|557|555.8|556|554.5|30
1620233700000|2021-05-05 16:55:00|556|555|555.8|554.5|556.3|555|555.5|554.3|73
1620234000000|2021-05-05 17:00:00|555.5|554.3|554.3|553|556|554.5|554|552.8|310
1620234300000|2021-05-05 17:05:00|554.5|553.3|555|553.8|555.5|554.3|554.3|553|44
1620234600000|2021-05-05 17:10:00|554.8|553.5|554|552.8|555|553.8|554|552.5|194
1620234900000|2021-05-05 17:15:00|554.3|552.5|552.5|551.3|554.3|552.8|552.3|551|174
1620235200000|2021-05-05 17:20:00|552.8|551.5|552.3|551|552.8|551.5|552|550.8|65
1620235500000|2021-05-05 17:25:00|552|550.8|552.3|551|552.8|551.5|552|550.5|8
1620235800000|2021-05-05 17:30:00|552|550.8|550.8|549.5|552.3|551|550.5|549.3|231
1620236100000|2021-05-05 17:35:00|551|549.8|553|551.8|553.3|551.8|550.8|549.5|137
1620236400000|2021-05-05 17:40:00|553.3|551.5|553.3|551.8|553.5|552|552.8|551.5|46
1620236700000|2021-05-05 17:45:00|553|552|552.5|551.3|553|552|552.3|551|15
1620237000000|2021-05-05 17:50:00|552.3|551|553|551.8|553.3|552|552.3|551|119
1620237300000|2021-05-05 17:55:00|552.8|551.5|553.3|552|553.5|552.3|552.8|551.5|35
1620237600000|2021-05-05 18:00:00|553|551.8|553|551.8|553.5|552.3|552.3|551|20
1620237900000|2021-05-05 18:05:00|552.8|551.5|552.5|551.3|552.8|551.5|552.3|551|17
1620238200000|2021-05-05 18:10:00|552.8|551.5|554.3|553|554.8|553.3|552.8|551.3|56
1620238500000|2021-05-05 18:15:00|554.5|553.3|555.3|554|555.3|554|554.3|553|27
1620238800000|2021-05-05 18:20:00|555|553.8|555.5|554.3|555.8|554.5|555|553.5|115
1620239100000|2021-05-05 18:25:00|555.8|554.5|555|553.8|555.8|554.5|554.5|553.3|232
1620239400000|2021-05-05 18:30:00|554.8|553.5|554.5|553.3|555.5|554|554.3|553|185
1620239700000|2021-05-05 18:35:00|554.8|553.5|554.8|553.5|555.3|554|554.8|553.5|17
1620240000000|2021-05-05 18:40:00|555|553.3|554.3|553|555|553.5|554|552.8|11
1620240300000|2021-05-05 18:45:00|554|552.8|554.3|552.8|554.8|553.3|554|552.8|94
1620240600000|2021-05-05 18:50:00|554.5|553|554.3|553|554.5|553|554|552.8|7
1620240900000|2021-05-05 18:55:00|554|552.8|554|552.8|554.3|553|553.8|552.5|5
1620241200000|2021-05-05 19:00:00|553.8|552.5|554|552.5|554|552.8|553.8|552.3|4
1620241500000|2021-05-05 19:05:00|553.8|552.3|553.5|552.3|553.8|552.5|553.3|552|5
1620241800000|2021-05-05 19:10:00|553.3|552|553.3|552|553.5|552.3|553.3|552|6
1620242100000|2021-05-05 19:15:00|553|551.8|552.8|551.5|553|552|552.8|551.3|26
1620242400000|2021-05-05 19:20:00|552.5|551.3|552.5|551.3|552.8|551.5|552.3|551|1
1620242700000|2021-05-05 19:25:00|552.3|551|552.3|551|552.8|551.5|552.3|551|4
1620243000000|2021-05-05 19:30:00|552.5|551.3|552.3|551|552.5|551.3|552.3|551|0
1620243300000|2021-05-05 19:35:00|552.5|551.3|553|551.5|553|551.5|552.3|551|33
1620243600000|2021-05-05 19:40:00|552.8|551.8|552.8|551.5|553|551.8|552.8|551.5|0
1620243900000|2021-05-05 19:45:00|553|551.8|553|551.8|553.3|552|552.8|551.5|0
1620244200000|2021-05-05 19:50:00|553.3|551.5|553|551.8|553.3|552|553|551.5|13
1620244500000|2021-05-05 19:55:00|553.3|552|553.3|552|553.3|552|553|551.8|4
1620244800000|2021-05-05 20:00:00|553|551.8|553|551.8|553.3|552|553|551.5|2
1620245100000|2021-05-05 20:05:00|552.8|551.5|552.8|551.3|553.3|552|552.5|551.3|19
1620245400000|2021-05-05 20:10:00|553|551.5|553|551.8|553.3|551.8|552.8|551.5|0
1620245700000|2021-05-05 20:15:00|553.3|551.5|552.8|551.5|553.3|551.5|552.8|551.5|0
1620246000000|2021-05-05 20:20:00|553|551.8|552.8|551.5|553|551.8|552.8|551.5|0
1620246300000|2021-05-05 20:25:00|553|551.8|553|551.8|553.3|552|553|551.5|35
1620246600000|2021-05-05 20:30:00|552.8|551.5|553|551.5|553|551.8|552.8|551.5|4
1620246900000|2021-05-05 20:35:00|552.8|551.8|553.3|552|553.3|552|552.8|551.8|1
1620247200000|2021-05-05 20:40:00|553|551.8|553.3|552|553.5|552|553|551.8|0
1620247500000|2021-05-05 20:45:00|553|551.8|553|551.5|553.3|552|552.8|551.5|14
1620247800000|2021-05-05 20:50:00|552.8|551.8|553|551.5|553|551.8|552.8|551.3|11
1620248100000|2021-05-05 20:55:00|552.8|551.3|553.3|552|553.3|552|552.5|551.3|462
1620248400000|2021-05-05 21:00:00||551.3||551.3||551.8||551.3|479
1620249300000|2021-05-05 21:15:00|||||||||133
1620250200000|2021-05-05 21:30:00||551.5||551.3||551.5||551.3|0
1620250500000|2021-05-05 21:35:00|553||552.5||553||552.5||0
1620251100000|2021-05-05 21:45:00|552.8||552.8||552.8||552.8||1
1620251700000|2021-05-05 21:55:00||551||551||551||551|12
1620262800000|2021-05-06 01:00:00|550.8|549.3|552.5|551.3|552.8|551.3|550.5|549.3|5
1620263100000|2021-05-06 01:05:00|552.8|551.5|554.3|552.8|554.5|553|552.8|551.3|30
1620263400000|2021-05-06 01:10:00|554.5|553|553.8|552.5|554.5|553|553.8|552.3|0
1620263700000|2021-05-06 01:15:00|554|552.3|554|552.8|554|552.8|553.3|552|0
1620264000000|2021-05-06 01:20:00|554.3|553|553.5|552|554.3|553|553.3|552|8
1620264300000|2021-05-06 01:25:00|553.3|552.3|554.3|552.8|554.5|553|553.3|552.3|1
1620264600000|2021-05-06 01:30:00|554.5|553|554.3|553|554.5|553.3|554|552.8|0
1620264900000|2021-05-06 01:35:00|554.5|553.3|554|552.8|554.8|553.3|554|552.5|0
1620265200000|2021-05-06 01:40:00|554.3|552.5|554.5|553.3|554.8|553.3|554|552.5|0
1620265500000|2021-05-06 01:45:00|554.8|553.5|555.3|554|555.5|554.3|554.8|553.5|33
1620265800000|2021-05-06 01:50:00|555|553.8|555.3|553.8|555.5|554|555|553.8|1
1620266100000|2021-05-06 01:55:00|555.5|554|555.8|554.5|556|554.5|555.3|553.8|15
1620266400000|2021-05-06 02:00:00|556|554.8|555.8|554.5|556|554.8|555.5|554.3|3
1620266700000|2021-05-06 02:05:00|555.5|554.3|555|553.8|555.8|554.5|555|553.5|2
1620267000000|2021-05-06 02:10:00|555.3|554|554.8|553.5|555.3|554|554.8|553.5|9
1620267300000|2021-05-06 02:15:00|555|553.3|554.8|553.3|555|553.5|554.5|553.3|0
1620267600000|2021-05-06 02:20:00|554.5|553.5|554.5|553.3|554.5|553.5|554.5|553|0
1620267900000|2021-05-06 02:25:00|554.8|553.5|554.8|553.3|554.8|553.5|554.5|553.3|0
1620268200000|2021-05-06 02:30:00|554.5|553.5|555.5|554|555.5|554.3|554.5|553.5|5
1620268500000|2021-05-06 02:35:00|555.3|553.8|555.8|554.5|555.8|554.5|555.3|553.8|0
1620268800000|2021-05-06 02:40:00|555.5|554.3|555.5|554.3|555.5|554.3|555.5|554|0
1620269100000|2021-05-06 02:45:00|555.3|554|555.3|554|555.5|554.3|555|553.8|0
1620269400000|2021-05-06 02:50:00|555.5|554.3|555.3|554|555.5|554.3|555|553.8|1
1620269700000|2021-05-06 02:55:00|555.5|554.3|556|554.5|556|554.8|555.3|554|2
1620270000000|2021-05-06 03:00:00|555.8|554.8|556.3|554.8|556.3|555|555.8|554.5|0
1620270300000|2021-05-06 03:05:00|556.5|555|556.5|555|556.5|555.3|556|554.8|0
1620270600000|2021-05-06 03:10:00|556.3|555.3|557|555.8|557|555.8|556.3|555|1
1620270900000|2021-05-06 03:15:00|556.8|555.5|557.3|555.8|557.3|556|556.8|555.5|0
1620271200000|2021-05-06 03:20:00|557|555.5|556.8|555.5|557|555.8|556.8|555.5|1
1620271500000|2021-05-06 03:25:00|557|555.8|557.3|556|557.3|556|557|555.5|0
1620271800000|2021-05-06 03:30:00|557|555.8|557|555.8|557|556|556.8|555.5|20
1620272100000|2021-05-06 03:35:00|557.3|556|557|555.5|557.3|556|556.8|555.5|4
1620272400000|2021-05-06 03:40:00|556.8|555.8|556.8|555.3|557|555.8|556.8|555.3|2
1620272700000|2021-05-06 03:45:00|556.5|555.5|556.8|555.5|557|555.5|556.5|555.3|0
1620273000000|2021-05-06 03:50:00|556.5|555.3|556.8|555.5|557|555.8|556.5|555.3|46
1620273300000|2021-05-06 03:55:00|557|555.8|556.8|555.5|557|555.8|556.8|555.5|1
1620273600000|2021-05-06 04:00:00|557|555.3|556.5|555.3|557|555.5|556.5|555|1
1620273900000|2021-05-06 04:05:00|556.8|555.5|557|555.5|557|555.5|556.8|555.5|0
1620274200000|2021-05-06 04:10:00|556.8||557||557||556.8||1
1620274500000|2021-05-06 04:15:00|556.8|555.8|556.8|555.5|556.8|555.8|556.8|555.5|0
1620274800000|2021-05-06 04:20:00|557|555.8|556.8|555.5|557|555.8|556.8|555.5|0
1620275100000|2021-05-06 04:25:00|557|555.8|557.3|556|557.5|556|557|555.5|5
1620275400000|2021-05-06 04:30:00|557|555.8|557|555.8|557.3|556|557|555.5|2
1620275700000|2021-05-06 04:35:00|556.8|555.5|557|555.5|557|555.5|556.8|555.5|0
1620276000000|2021-05-06 04:40:00|556.8|555.8|557|555.8|557|555.8|556.8|555.8|0
1620276300000|2021-05-06 04:45:00|556.8|555.5|556.8|555.5|556.8|555.8|556.8|555.5|0
1620276600000|2021-05-06 04:50:00|557||557||557||556.8||0
1620276900000|2021-05-06 04:55:00|556.8|555.8|557|555.5|557|555.8|556.8|555.5|10
1620277200000|2021-05-06 05:00:00|556.8|555.8|556.5|555.3|557.3|555.8|556.5|555.3|10
1620277500000|2021-05-06 05:05:00|556.8|555.5|556.8|555.5|557|555.5|556.5|555.3|0
1620277800000|2021-05-06 05:10:00|556.5|555.3|556.5|555.3|556.8|555.5|556.5|555.3|5
1620278100000|2021-05-06 05:15:00|556.8|555.5|556.5|555.3|556.8|555.5|556.5|555.3|3
1620278400000|2021-05-06 05:20:00|556.8|555.5|556.8|555.5|557|555.8|556.8|555.5|0
1620278700000|2021-05-06 05:25:00|557|555.8|557.3|556|557.5|556|556.8|555.5|8
1620279000000|2021-05-06 05:30:00|557|555.8|557.3|556|557.8|556.3|557|555.8|10
1620279300000|2021-05-06 05:35:00|557.5|555.8|557.5|556.3|557.5|556.3|557|555.8|1
1620279600000|2021-05-06 05:40:00|557.3|556|557.5|556.3|557.5|556.3|557.3|556|0
1620279900000|2021-05-06 05:45:00|557.3|556|557.5|556|557.5|556.3|557|555.8|13
1620280200000|2021-05-06 05:50:00|557.3|556.3|557|555.8|557.3|556.3|556.8|555.5|0
1620280500000|2021-05-06 05:55:00|557.3|556|557.3|556|557.5|556.3|557.3|555.8|0
1620280800000|2021-05-06 06:00:00|557|555.8|557.5|556.3|557.5|556.3|557|555.8|0
1620281100000|2021-05-06 06:05:00|557.3|556|557.3|555.8|557.3|556|557|555.8|1
1620281400000|2021-05-06 06:10:00|557|556|556.8|555.3|557.3|556|556.5|555.3|8
1620281700000|2021-05-06 06:15:00|557|555.5|557|555.5|557|555.8|556.5|555.3|11
1620282000000|2021-05-06 06:20:00|556.8|555.8|556.8|555.5|557.3|556|556.8|555.3|31
1620282300000|2021-05-06 06:25:00|557|555.3|556.8|555.5|557|555.8|556.8|555.3|5
1620282600000|2021-05-06 06:30:00|557|555.8|557.3|556|557.3|556|556.8|555.5|6
1620282900000|2021-05-06 06:35:00|557.5|556.3|557|555.8|557.5|556.3|556.8|555.5|76
1620283200000|2021-05-06 06:40:00|557.3|555.5|556.8|555.5|557.3|555.8|556.8|555.3|35
1620283500000|2021-05-06 06:45:00|557|555.3|556.3|555|557|555.5|556.3|555|220
1620283800000|2021-05-06 06:50:00|556|554.8|555.5|554|556.3|555|555.3|553.8|112
1620284100000|2021-05-06 06:55:00|555.3|554.3|556|554.8|556.3|554.8|555.3|554|91
1620284400000|2021-05-06 07:00:00|556.3|555|556.5|555|556.5|555.3|555.5|554.3|16
1620284700000|2021-05-06 07:05:00|556.3|555.3|556|554.8|556.5|555.3|556|554.8|1
1620285000000|2021-05-06 07:10:00|556.3|555|556|554.8|556.3|555|555.8|554.3|637
1620285300000|2021-05-06 07:15:00|555.8|554.5|556|554.5|556.3|554.8|555.5|554.3|49
1620285600000|2021-05-06 07:20:00|555.8|554.8|556.8|555.5|556.8|555.5|555.5|554|139
1620285900000|2021-05-06 07:25:00|557|555.8|557.3|556|557.5|556.3|556.8|555.8|90
1620286200000|2021-05-06 07:30:00|557|555.8|557.3|556|557.5|556|557|555.8|45
1620286500000|2021-05-06 07:35:00|557.5|555.8|557.5|556.3|557.8|556.5|557|555.8|83
1620286800000|2021-05-06 07:40:00|557.3|556|557.8|556.5|557.8|556.5|557|555.8|547
1620287100000|2021-05-06 07:45:00|558|556.8|558|556.8|558|556.8|557.8|556.5|54
1620287400000|2021-05-06 07:50:00|557.8|556.5|557.5|556.3|558|556.8|557.3|556|856
1620287700000|2021-05-06 07:55:00|557.3|556|558.3|557|558.3|557|557.3|556|3647
1620288000000|2021-05-06 08:00:00|558|556.8|557.5|556.3|558.5|557|557.5|556.3|64
1620288300000|2021-05-06 08:05:00|557.3|556|558.5|557.3|558.5|557.3|557|555.8|132
1620288600000|2021-05-06 08:10:00|558.3|557|558.3|557|558.5|557.3|558|556.8|145
1620288900000|2021-05-06 08:15:00|558.5|557.3|558.8|557.5|558.8|557.5|558.5|557|98
1620289200000|2021-05-06 08:20:00|558.5|557.3|558.3|557|558.8|557.5|558|556.8|193
1620289500000|2021-05-06 08:25:00|558|556.8|556.8|555.5|558.3|557|556.5|555.3|294
1620289800000|2021-05-06 08:30:00|557|555.3|556.3|554.8|557|555.8|555.8|554.5|509
1620290100000|2021-05-06 08:35:00|556.5|555|555.8|554.5|556.8|555.5|555.5|554.3|182
1620290400000|2021-05-06 08:40:00|555.5|554.3|554.8|553.5|555.5|554.5|554.5|553.3|65
1620290700000|2021-05-06 08:45:00|555|553.8|553.8|552.5|555|553.8|553.5|552.3|141
1620291000000|2021-05-06 08:50:00|553.5|552.3|553.5|552.3|554.3|552.8|553.3|552|313
1620291300000|2021-05-06 08:55:00|553.3|552|554|552.8|554|552.8|553|551.8|24
1620291600000|2021-05-06 09:00:00|554.3|553|554.5|553.3|554.5|553.3|554|552.8|67
1620291900000|2021-05-06 09:05:00|554.8|553|554.8|553.5|555|553.8|554|552.8|93
1620292200000|2021-05-06 09:10:00|555|553.8|553|551.8|555|553.8|552.8|551.5|2001
1620292500000|2021-05-06 09:15:00|552.8|551.5|552.3|551|553|551.8|552.3|551|204
1620292800000|2021-05-06 09:20:00|552|550.8|553.5|552|553.5|552.3|552|550.8|276
1620293100000|2021-05-06 09:25:00|553.3|551.8|553.5|552.3|553.8|552.5|552.8|551.5|259
1620293400000|2021-05-06 09:30:00|553.3|552|553.3|552|553.3|552|552.8|551.5|81
1620293700000|2021-05-06 09:35:00|553|551.8|553.5|552.3|553.8|552.5|553|551.8|353
1620294000000|2021-05-06 09:40:00|553.3|552|553.5|552.3|553.5|552.3|553|551.5|61
1620294300000|2021-05-06 09:45:00|553.8|552.5|554|552.8|554|552.8|553.8|552.3|18
1620294600000|2021-05-06 09:50:00|553.8|552.5|553.8|552.5|553.8|552.5|553.3|552|88
1620294900000|2021-05-06 09:55:00|554|552.8|553.8|552.5|554.3|553|553.5|552|70
1620295200000|2021-05-06 10:00:00|553.5|552.3|554|552.8|554|552.8|553|551.5|50
1620295500000|2021-05-06 10:05:00|554.3|552.5|555|553.8|555.3|553.8|554.3|552.5|186
1620295800000|2021-05-06 10:10:00|554.8|553.5|554.8|553.5|555.3|554|554.8|553.3|73
1620296100000|2021-05-06 10:15:00|554.5|553.3|554.3|553|554.8|553.5|554.3|553|33
1620296400000|2021-05-06 10:20:00|554|552.8|554.5|553.3|554.8|553.5|554|552.8|330
1620296700000|2021-05-06 10:25:00|554.3|553|553.3|552|554.5|553.3|553.3|552|451
1620297000000|2021-05-06 10:30:00|553.5|552.3|553.3|552|553.5|552.3|553.3|552|148
1620297300000|2021-05-06 10:35:00|553.5|552.3|553.8|552.5|553.8|552.5|553.3|552|43
1620297600000|2021-05-06 10:40:00|553.5|552.3|552.5|551.3|553.8|552.5|552.5|551.3|108
1620297900000|2021-05-06 10:45:00|552.8|551|552|550.5|552.8|551.3|551.8|550.5|32
1620298200000|2021-05-06 10:50:00|551.8|550.8|551|549.8|552|550.8|551|549.5|812
1620298500000|2021-05-06 10:55:00|550.8|549.5|551.3|550|551.3|550|550.8|549.5|60
1620298800000|2021-05-06 11:00:00|551|549.8|552.3|550.8|552.3|551|551|549.8|48
1620299100000|2021-05-06 11:05:00|552|551|552.3|551|552.5|551.3|552|550.8|69
1620299400000|2021-05-06 11:10:00|552.5|551.3|552.8|551.5|553|551.8|552.3|551|79
1620299700000|2021-05-06 11:15:00|552.5|551.3|552|550.8|552.8|551.5|552|550.8|102
1620300000000|2021-05-06 11:20:00|551.8|550.5|552.5|551.3|552.5|551.3|551.8|550.5|72
1620300300000|2021-05-06 11:25:00|552.3|551|552.3|551|552.5|551|552|550.8|5
1620300600000|2021-05-06 11:30:00|552|550.8|551.5|550.3|552|550.8|551.3|550|279
1620300900000|2021-05-06 11:35:00|551.3|550|551.5|550.3|551.8|550.5|551.3|550|34
1620301200000|2021-05-06 11:40:00|551.8|550.5|552.3|551|552.5|551|551.5|550.5|70
1620301500000|2021-05-06 11:45:00|552|550.8|552.3|551|552.5|551.3|552|550.8|35
1620301800000|2021-05-06 11:50:00|552|550.8|552|550.8|552|550.8|551.8|550.5|42
1620302100000|2021-05-06 11:55:00|552.3|551|552.3|551|552.3|551|552|550.8|16
1620302400000|2021-05-06 12:00:00|552|550.8|552|550.8|552.3|551|551.8|550.5|39
1620302700000|2021-05-06 12:05:00|551.8|550.5|551|549.5|552|550.8|550.8|549.5|72
1620303000000|2021-05-06 12:10:00|550.8|549.3|551|549.8|551|549.8|550|548.5|181
1620303300000|2021-05-06 12:15:00|550.8|549.5|550.8|549.5|551.5|550.3|550.8|549.5|175
1620303600000|2021-05-06 12:20:00|550.5|549.3|550.5|549.3|550.5|549.3|550.3|548.8|452
1620303900000|2021-05-06 12:25:00|550.3|549|550.8|549.3|551|549.8|550.3|549|103
1620304200000|2021-05-06 12:30:00|551|549.5|551.3|550|551.3|550|550.5|549.3|11
1620304500000|2021-05-06 12:35:00|551.5|550.3|551.8|550.5|552|550.5|551.3|550|45
1620304800000|2021-05-06 12:40:00|551.5|550.3|552.8|551.5|552.8|551.5|551.5|550.3|41
1620305100000|2021-05-06 12:45:00|552.5|551.3|553|551.8|553.5|552.3|552.5|551.3|104
1620305400000|2021-05-06 12:50:00|553.3|552|552.8|551.5|553.3|552|552.8|551.3|30
1620305700000|2021-05-06 12:55:00|552.5|551.3|552.8|551.5|553.3|552|552.5|551.3|33
1620306000000|2021-05-06 13:00:00|553|551.8|553.8|552.5|554|552.8|552.8|551.5|135
1620306300000|2021-05-06 13:05:00|554|552.8|552.5|551.3|554|552.8|552.3|551|53
1620306600000|2021-05-06 13:10:00|552.8|551.5|553|551.8|553.5|552|552.5|551.3|28
1620306900000|2021-05-06 13:15:00|553.3|552|553.8|552.5|554.3|553|553|552|140
1620307200000|2021-05-06 13:20:00|553.5|552.3|554.3|553|554.3|553|553.5|552.3|107
1620307500000|2021-05-06 13:25:00|554|552.8|554.3|552.8|555|553.8|554|552.8|144
1620307800000|2021-05-06 13:30:00|554.5|553|551.8|550.5|554.5|553|551.8|550.5|110
1620308100000|2021-05-06 13:35:00|551.5|550.3|553|551.8|554.3|553|551.5|550.3|55
1620308400000|2021-05-06 13:40:00|552.8|551.5|551.8|550.5|553.3|552|551.8|550.5|36
1620308700000|2021-05-06 13:45:00|552|550.8|551.8|550.5|552.8|551.5|551.8|550.3|43
1620309000000|2021-05-06 13:50:00|552|550.8|552|550.8|552.8|551.3|551.5|550.3|98
1620309300000|2021-05-06 13:55:00|551.8|550.5|551.5|550.3|552|550.5|551|549.8|701
1620309600000|2021-05-06 14:00:00|551.3|550|550.8|549.3|551.5|550.3|550|548.8|115
1620309900000|2021-05-06 14:05:00|550.5|549.5|550|548.8|551.5|550.3|550|548.8|60
1620310200000|2021-05-06 14:10:00|550.3|549|549.8|548.3|550.8|549.5|549.5|548.3|113
1620310500000|2021-05-06 14:15:00|549.5|548.5|548.8|547.5|550|548.8|548.8|547.5|176
1620310800000|2021-05-06 14:20:00|548.5|547.3|549|547.8|550|548.8|547.5|546.3|205
1620311100000|2021-05-06 14:25:00|548.8|547.5|550|548.8|550.3|549|548.3|546.8|167
1620311400000|2021-05-06 14:30:00|549.8|548.5|550|548.8|550.3|549|549.5|548.3|115
1620311700000|2021-05-06 14:35:00|550.3|549|551|549.8|551|549.8|550|548.8|40
1620312000000|2021-05-06 14:40:00|550.8|549.5|552.3|551|552.3|551|550.8|549.5|92
1620312300000|2021-05-06 14:45:00|552.5|551.3|551|549.8|552.5|551.3|551|549.8|100
1620312600000|2021-05-06 14:50:00|551.3|550|551.8|550.5|552|550.8|551|549.8|95
1620312900000|2021-05-06 14:55:00|552|550.8|551|549.8|552|550.8|551|549.5|124
1620313200000|2021-05-06 15:00:00|551.3|550|550.8|549.5|551.5|550.3|550.3|549|128
1620313500000|2021-05-06 15:05:00|551|549.8|550.8|549.5|551|549.8|550|548.8|68
1620313800000|2021-05-06 15:10:00|551|549.8|551|549.8|551.5|550.3|551|549.5|36
1620314100000|2021-05-06 15:15:00|550.8|549.5|550.5|549.3|550.8|549.5|550.5|549.3|50
1620314400000|2021-05-06 15:20:00|550.8|549.5|550.5|549.3|551.3|550|550.5|549.3|665
1620314700000|2021-05-06 15:25:00|550.8|549.5|551.8|550.5|551.8|550.5|550.8|549.3|709
1620315000000|2021-05-06 15:30:00|551.5|550.3|552.5|551.3|552.5|551.3|551.3|550|305
1620315300000|2021-05-06 15:35:00|552.3|551|552.5|551.3|552.5|551.3|552|550.8|121
1620315600000|2021-05-06 15:40:00|552.3|551|552.3|551|552.5|551.3|552|550.8|328
1620315900000|2021-05-06 15:45:00|552|550.8|552.3|551|552.3|551|551.5|550.3|11655
1620316200000|2021-05-06 15:50:00|552.5|551.3|552.5|551.3|552.8|551.5|552.3|550.8|35
1620316500000|2021-05-06 15:55:00|552.3|551|552.5|551|552.5|551.3|552.3|551|125
1620316800000|2021-05-06 16:00:00|552.8|551.3|551.5|550.3|552.8|551.5|551.5|550.3|139
1620317100000|2021-05-06 16:05:00|551.3|550|551.3|550|551.5|550.3|551.3|550|280
1620317400000|2021-05-06 16:10:00|551.5|550.3|550.3|549|551.5|550.3|550|548.8|78
1620317700000|2021-05-06 16:15:00|550|548.8|549.8|548.5|550.3|549|549.5|548.3|292
1620318000000|2021-05-06 16:20:00|549.5|548.3|550.3|549|550.3|549|549.3|548|53
1620318300000|2021-05-06 16:25:00|550|548.8|549.8|548.5|550.3|549|549.5|548.3|114
1620318600000|2021-05-06 16:30:00|549.5|548.3|548.3|547|549.5|548.3|548.3|547|4
1620318900000|2021-05-06 16:35:00|548.5|547.3|548.3|547|548.8|547.3|548.3|547|30
1620319200000|2021-05-06 16:40:00|548.5|547.3|548.3|547|548.5|547.3|548|546.8|47
1620319500000|2021-05-06 16:45:00|548|546.8|548.3|547|548.3|547|547.8|546.5|17
1620319800000|2021-05-06 16:50:00|548|546.8|548.5|547.3|548.5|547.3|547.8|546.5|23
1620320100000|2021-05-06 16:55:00|548.8|547.5|549.8|548.5|549.8|548.5|548.5|547.3|90
1620320400000|2021-05-06 17:00:00|550|548.3|549.5|548.3|550|548.8|549.3|548|40
1620320700000|2021-05-06 17:05:00|549.8|548.5|550.3|548.8|550.3|549|549.5|548.3|7
1620321000000|2021-05-06 17:10:00|550|548.5|550.5|549.3|550.5|549.3|550|548.5|87
1620321300000|2021-05-06 17:15:00|550.8|549.5|551|549.5|551|549.8|550.3|549|115
1620321600000|2021-05-06 17:20:00|550.8|549.8|551|549.5|551.3|550|550.8|549.5|21
1620321900000|2021-05-06 17:25:00|550.8|549.8|551|549.8|551.3|549.8|550.8|549.5|71
1620322200000|2021-05-06 17:30:00|550.8|549.5|550.8|549.3|551|549.8|550.5|549.3|7
1620322500000|2021-05-06 17:35:00|550.5|549.5|550.8|549.5|551.3|550|550.5|549.5|132
1620322800000|2021-05-06 17:40:00|550.5|549.3|550.3|549|550.8|549.5|550|548.8|262
1620323100000|2021-05-06 17:45:00|550|548.8|549|547.8|550|548.8|549|547.8|67
1620323400000|2021-05-06 17:50:00|549.3|548|549.3|548|549.8|548.5|549|547.8|28
1620323700000|2021-05-06 17:55:00|549.5|548.3|549.3|547.8|549.5|548.3|549|547.8|20
1620324000000|2021-05-06 18:00:00|549|547.5|549|547.5|549.3|547.8|548.5|547.3|5
1620324300000|2021-05-06 18:05:00|548.8|547.3|549.3|548|549.5|548.3|548.5|547.3|17
1620324600000|2021-05-06 18:10:00|549.5|547.8|549|547.8|549.5|548|548.5|547.3|12
1620324900000|2021-05-06 18:15:00|548.8|547.5|549|547.8|549.3|548|548.3|547|15
1620325200000|2021-05-06 18:20:00|549.3|547.5|548|546.8|549.3|547.8|547.8|546.5|32
1620325500000|2021-05-06 18:25:00|548.3|547|548.8|547.5|549|547.8|548|546.8|159
1620325800000|2021-05-06 18:30:00|548.5|547.3|548.8|547.5|549.3|548|548.5|547|42
1620326100000|2021-05-06 18:35:00|548.5|547.3|548.5|547.3|548.8|547.5|548.5|547|8
1620326400000|2021-05-06 18:40:00|548.3|547|549|547.5|549|547.5|548.3|547|8
1620326700000|2021-05-06 18:45:00|549.3|547.8|549.3|548|549.5|548.3|549.3|547.8|29
1620327000000|2021-05-06 18:50:00|549.5|548.3|549.8|548.5|549.8|548.5|549.3|548|1
1620327300000|2021-05-06 18:55:00|550|548.3|549.5|548|550|548.5|549.3|548|91
1620327600000|2021-05-06 19:00:00|549.3|548.3|549|547.8|549.5|548.3|549|547.8|16
1620327900000|2021-05-06 19:05:00|549.3|548|549|547.8|549.3|548|549|547.8|3
1620328200000|2021-05-06 19:10:00|549.3|548|549.3|548|549.3|548|549.3|548|2
1620328500000|2021-05-06 19:15:00|549|547.8|549.3|547.8|549.3|547.8|549|547.8|6
1620328800000|2021-05-06 19:20:00|549|548|549.5|548.3|549.5|548.3|549|548|1
1620329100000|2021-05-06 19:25:00|549.3|548|549.8|548.5|549.8|548.5|549.3|548|3
1620329400000|2021-05-06 19:30:00|549.5|548.3|549.8|548.5|549.8|548.5|549.5|548.3|3
1620329700000|2021-05-06 19:35:00|549.5|548.3|549.5|548.3|550|548.8|549.5|548.3|14
1620330000000|2021-05-06 19:40:00|549.8|548.5|549.8|548.5|549.8|548.5|549.5|548.3|0
1620330300000|2021-05-06 19:45:00|550|548.8|549.8|548.5|550|548.8|549.5|548.3|2
1620330600000|2021-05-06 19:50:00|549.5|548.3|549.8|548.5|549.8|548.5|549.5|548.3|12
1620330900000|2021-05-06 19:55:00|550|548.8|549.8|548.5|550|548.8|549.5|548.3|11
1620331200000|2021-05-06 20:00:00|550|548.8|549.8|548.5|550.3|548.8|549.8|548.5|2
1620331500000|2021-05-06 20:05:00|550|548.8|550|548.8|550|548.8|549.8|548.5|1
1620331800000|2021-05-06 20:10:00|550.3|549|549.8|548.5|550.3|549|549.8|548.5|8
1620332100000|2021-05-06 20:15:00|550|548.8|550|548.8|550|548.8|549.8|548.8|2
1620332700000|2021-05-06 20:25:00|||||||||6
1620333000000|2021-05-06 20:30:00|550.3|549|550.3|549|550.5|549|550.3|549|11
1620333300000|2021-05-06 20:35:00|550|548.8|550|548.8|550.3|549|550|548.8|34
1620333600000|2021-05-06 20:40:00|550.3|549|550.3|549|550.3|549|550.3|549|0
1620333900000|2021-05-06 20:45:00|550.5|549.3|550|548.8|550.5|549.3|550|548.5|28
1620334200000|2021-05-06 20:50:00|550.3|549|550|548.8|550.3|549|550|548.8|15
1620334500000|2021-05-06 20:55:00|550.3|549|549.8|548.5|550.3|549|549.8|548.5|13
1620334800000|2021-05-06 21:00:00||548.3||548.3||548.3||548.3|0
1620335400000|2021-05-06 21:10:00||548||548||548.3||548|0
1620335700000|2021-05-06 21:15:00||547.8||547.8||547.8||547.8|16
1620336000000|2021-05-06 21:20:00||547.5||547.5||547.8||547.5|0
1620336600000|2021-05-06 21:30:00||547.8||547.5||547.8||547.5|12
1620338100000|2021-05-06 21:55:00||547.8||547.8||547.8||547.8|0
1620349200000|2021-05-07 01:00:00|549.5|548.3|548.8|547.3|549.8|548.3|548.5|547.3|2
1620349500000|2021-05-07 01:05:00|549|547.5|548.5|547.3|549|547.5|548.5|547|3
1620349800000|2021-05-07 01:10:00|548.3|547|548.5|547.3|548.8|547.5|548.3|547|0
1620350100000|2021-05-07 01:15:00|548.8|547|548.5|547.3|548.8|547.5|548.5|547|9
1620350400000|2021-05-07 01:20:00|548.8|547|548|546.5|548.8|547|547.8|546.5|26
1620350700000|2021-05-07 01:25:00|547.8|546.8|547.8|546.3|548|546.8|547.5|546.3|9
1620351000000|2021-05-07 01:30:00|547.5|546.5|548|546.8|548|546.8|547.5|546.3|8
1620351300000|2021-05-07 01:35:00|547.8|546.5|548|546.8|548.3|547|547.8|546.5|3
1620351600000|2021-05-07 01:40:00|548.3|547|548.5|547.3|548.8|547.3|548.3|547|1
1620351900000|2021-05-07 01:45:00|548.8|547.5|548.8|547.5|548.8|547.5|548.5|547.3|0
1620352200000|2021-05-07 01:50:00|549|547.8|549|547.8|549.3|548|549|547.8|4
1620352500000|2021-05-07 01:55:00|549.3|548|549.3|548|549.3|548|549|548|0
1620352800000|2021-05-07 02:00:00|549|547.8|549|547.8|549.5|548|549|547.8|2
1620353100000|2021-05-07 02:05:00|548.8|547.5|548.5|547.3|548.8|547.5|548.5|547.3|5
1620353400000|2021-05-07 02:10:00|548.3|547|548.8|547.3|548.8|547.3|548.3|547|0
1620353700000|2021-05-07 02:15:00|548.5||548.5||548.8||548.5||0
1620354000000|2021-05-07 02:20:00|548.8|547.5|548.3|547|548.8|547.5|548.3|547|0
1620354300000|2021-05-07 02:25:00|548|546.8|548.3|547|548.3|547|548|546.8|0
1620354600000|2021-05-07 02:30:00|548.5|547.3|548.5|547|548.8|547.3|548.3|547|1
1620354900000|2021-05-07 02:35:00|548.3|547.3|549.3|548|549.3|548|548.3|547.3|17
1620355200000|2021-05-07 02:40:00|549|547.8|550|548.5|550|548.5|549|547.8|60
1620355500000|2021-05-07 02:45:00|549.8|548.3|550|548.5|550|548.8|549.8|548.3|7
1620355800000|2021-05-07 02:50:00|549.8|548.8|550|548.8|550|548.8|549.8|548.5|1
1620356100000|2021-05-07 02:55:00|549.8|548.5|550|548.8|550.3|548.8|549.8|548.3|1
1620356400000|2021-05-07 03:00:00|550.3|549|550.3|549|550.5|549.3|550.3|548.8|2
1620356700000|2021-05-07 03:05:00|550.5|548.8|550.8|549.5|550.8|549.5|550.3|548.8|31
1620357000000|2021-05-07 03:10:00|550.5|549.3|550.8|549.3|550.8|549.5|550.3|549|3
1620357300000|2021-05-07 03:15:00|550.5|549.5|550.8|549.5|550.8|549.5|550.5|549.3|0
1620357600000|2021-05-07 03:20:00|551|549.3|551|549.5|551|549.5|550.8|549.3|1
1620357900000|2021-05-07 03:25:00|551.3|549.8|551|549.8|551.3|549.8|550.8|549.5|1
1620358200000|2021-05-07 03:30:00||549.5||549.8||549.8||549.5|0
1620358500000|2021-05-07 03:35:00|551.3|550|551.5|550.3|551.8|550.3|551.3|550|10
1620358800000|2021-05-07 03:40:00|551.3|550|551.3|550|551.3|550|551.3|550|1
1620359400000|2021-05-07 03:50:00|551.5|550.3|551.3|550|551.5|550.3|551.3|550|6
1620359700000|2021-05-07 03:55:00|551.5|550.3|551.5|550.3|551.5|550.3|551.3|550.3|1
1620360000000|2021-05-07 04:00:00|551.3|550|551.5|550.3|551.5|550.3|551.3|550|0
1620360300000|2021-05-07 04:05:00|551.8|550.5|552|550.8|552|550.8|551.5|550.3|40
1620360600000|2021-05-07 04:10:00|551.8|550.5|552|550.8|552.3|551|551.8|550.5|0
1620360900000|2021-05-07 04:15:00|552.3|551|552.3|550.8|552.3|551|552|550.8|6
1620361200000|2021-05-07 04:20:00|552||552||552.3||552||0
1620361500000|2021-05-07 04:25:00|551.8|550.5|552|550.5|552|550.8|551.8|550.5|0
1620361800000|2021-05-07 04:30:00|552.3|550.8|552|550.8|552.3|550.8|552|550.8|0
1620362100000|2021-05-07 04:35:00|552.3||552.3||552.3||552.3||0
1620362400000|2021-05-07 04:40:00|552||552||552||552||0
1620362700000|2021-05-07 04:45:00||550.5||550.5||550.5||550.5|0
1620363000000|2021-05-07 04:50:00||550.8||550.8||550.8||550.5|0
1620363300000|2021-05-07 04:55:00|552.3||552||552.3||552||0
1620363600000|2021-05-07 05:00:00|552.3|550.5|551.8|550.3|552.3|550.5|551.8|550.3|0
1620363900000|2021-05-07 05:05:00|551.5|550.5|551.8|550.5|552|550.5|551.5|550.3|0
1620364200000|2021-05-07 05:10:00|551.5|550.3|551.8|550.5|551.8|550.5|551.5|550.3|0
1620364500000|2021-05-07 05:15:00|552|550.3|552|550.8|552|550.8|552|550.3|0
1620364800000|2021-05-07 05:20:00|552.3|551|552|550.8|552.3|551|552|550.8|0
1620365100000|2021-05-07 05:25:00|552.3|550.5|552|550.5|552.3|550.8|552|550.5|0
1620365400000|2021-05-07 05:30:00|552.3|550.8|552|550.8|552.3|551|551.5|550.3|19
1620365700000|2021-05-07 05:35:00|551.8|550.5|552.8|551.5|553|551.5|551.8|550.5|17
1620366000000|2021-05-07 05:40:00|553|551.3|552.8|551.3|553|551.5|552.5|551.3|1
1620366300000|2021-05-07 05:45:00|552.5|551.5|552|550.8|553|551.5|552|550.8|6
1620366600000|2021-05-07 05:50:00|552.3|550.5|551.5|550|552.3|550.5|551.3|550|2
1620366900000|2021-05-07 05:55:00|551.8|550.3|551.8|550.5|552|550.5|551.5|550|1
1620367200000|2021-05-07 06:00:00|552|550.8|551.3|550|552|550.8|551.3|550|9
1620367500000|2021-05-07 06:05:00|551.5|550.3|551.8|550.3|551.8|550.5|551.3|550.3|0
1620367800000|2021-05-07 06:10:00|551.5|550.5|551|549.8|551.5|550.5|551|549.5|2
1620368100000|2021-05-07 06:15:00|550.8|549.5|551.3|550|551.5|550|550.8|549.5|1
1620368400000|2021-05-07 06:20:00|551|549.8|551.8|550.5|551.8|550.5|551|549.8|6
1620368700000|2021-05-07 06:25:00|552|550.3|551.3|550|552|550.3|551.3|549.8|18
1620369000000|2021-05-07 06:30:00|551.5|550.3|552|550.8|552.3|550.8|551.5|550.3|6
1620369300000|2021-05-07 06:35:00|551.8|550.5|551.8|550.5|552|550.5|551.5|550.3|15
1620369600000|2021-05-07 06:40:00|551.5|550.3|551.5|550.3|551.8|550.5|551.5|550.3|12
1620369900000|2021-05-07 06:45:00|551.3|550|551.8|550.5|551.8|550.5|551.3|550|36
1620370200000|2021-05-07 06:50:00|551.5|550.3|552.3|551|552.3|551|551.5|550.3|20
1620370500000|2021-05-07 06:55:00|552|550.8|552.5|551.3|552.5|551.3|552|550.8|98
1620370800000|2021-05-07 07:00:00|552.3|551|551.3|550|552.3|551.3|551.3|550|111
1620371100000|2021-05-07 07:05:00|551|549.8|550.3|549|551.3|549.8|550.3|549|185
1620371400000|2021-05-07 07:10:00|550.5|548.8|550|548.8|550.5|549|549.8|548.5|142
1620371700000|2021-05-07 07:15:00|550.3|549|550|548.8|550.3|549|549.5|548.3|52
1620372000000|2021-05-07 07:20:00|549.8|548.5|550|548.8|550.3|549|549.5|548.3|26
1620372300000|2021-05-07 07:25:00|549.8|548.5|549.8|548.5|550|548.5|549.5|548.3|36
1620372600000|2021-05-07 07:30:00|549.5|548.3|550|548.8|550|548.8|549.5|548.3|54
1620372900000|2021-05-07 07:35:00|549.8|548.5|550.5|549.3|550.5|549.3|549.5|548|110
1620373200000|2021-05-07 07:40:00|550.3|549|550.3|549|550.5|549.3|550|548.8|19
1620373500000|2021-05-07 07:45:00|550|548.8|549.5|548.3|550.3|549|549.3|548|72
1620373800000|2021-05-07 07:50:00|549.3|548|549.3|548|549.5|548.3|549.3|548|187
1620374100000|2021-05-07 07:55:00|549|547.8|549|547.8|549.5|548.3|549|547.8|168
1620374400000|2021-05-07 08:00:00|548.8|547.5|548|546.8|549.3|548|548|546.8|218
1620374700000|2021-05-07 08:05:00|548.3|547|548.8|547.5|548.8|547.5|548|546.5|229
1620375000000|2021-05-07 08:10:00|549|547.8|549|547.8|549|547.8|548.8|547.3|1318
1620375300000|2021-05-07 08:15:00|548.8|547.5|548.5|547.3|549|547.8|548.3|547|54
1620375600000|2021-05-07 08:20:00|548.8|547.5|548.3|547|549|547.8|548.3|546.8|94
1620375900000|2021-05-07 08:25:00|548.5|547.3|547.8|546.5|548.5|547.3|547.3|546|1082
1620376200000|2021-05-07 08:30:00|547.5|546.3|548.3|546.8|548.5|547.3|547.5|546.3|171
1620376500000|2021-05-07 08:35:00|548|547|547.8|546.5|548.3|547|547.8|546.5|29
1620376800000|2021-05-07 08:40:00|548|546.3|547.8|546.5|548|546.8|547.5|546.3|78
1620377100000|2021-05-07 08:45:00|548|546.8|547.8|546.5|548.3|546.8|547.8|546.5|20
1620377400000|2021-05-07 08:50:00|548|546.8|547.8|546.5|548.3|547|547.8|546.5|53
1620377700000|2021-05-07 08:55:00|548|546.8|548.3|547|548.3|547|547.8|546.5|134
1620378000000|2021-05-07 09:00:00|548|546.8|547|545.8|548.3|547|547|545.8|4950
1620378300000|2021-05-07 09:05:00|546.8|545.5|547.3|545.8|547.3|546|546.8|545.5|37
1620378600000|2021-05-07 09:10:00|547|546|547.5|546.3|547.8|546.5|547|546|385
1620378900000|2021-05-07 09:15:00|547.3|546|547.3|546|547.8|546.5|547|545.8|71
1620379200000|2021-05-07 09:20:00|547|545.8|546.8|545.5|547.3|546|546.8|545.5|39
1620379500000|2021-05-07 09:25:00|546.5|545.3|545.8|544.5|547|545.5|545.5|544.3|207
1620379800000|2021-05-07 09:30:00|546|544.8|546.5|545.3|546.8|545.3|545.8|544.5|50
1620380100000|2021-05-07 09:35:00|546.8|545.5|546.5|545.3|546.8|545.5|546.3|545|185
1620380400000|2021-05-07 09:40:00|546.8|545.5|546.5|545.3|547|545.8|546.5|545.3|111
1620380700000|2021-05-07 09:45:00|546.8|545.5|546.5|545.3|546.8|545.5|546.3|545|90
1620381000000|2021-05-07 09:50:00|546.8|545|547|545.8|547.3|546|546.5|545|44
1620381300000|2021-05-07 09:55:00|546.8|545.5|546.8|545.3|547|545.8|546.5|545.3|62
1620381600000|2021-05-07 10:00:00|546.5|545.5|546.5|545.3|546.8|545.5|546|544.8|33
1620381900000|2021-05-07 10:05:00|546.8|545.5|546.8|545.5|547|545.8|546.8|545.3|31
1620382200000|2021-05-07 10:10:00|546.5|545.3|546.8|545.3|546.8|545.5|546.5|545.3|307
1620382500000|2021-05-07 10:15:00|546.5|545.5|547|545.8|547|545.8|546.5|545.3|46
1620382800000|2021-05-07 10:20:00|547.3|545.5|548|546.8|548|546.8|547.3|545.5|63
1620383100000|2021-05-07 10:25:00|547.8|546.5|547.5|546.3|548|546.8|547.5|546.3|27
1620383400000|2021-05-07 10:30:00|547.8|546|547.3|546|547.8|546.3|547.3|546|19
1620383700000|2021-05-07 10:35:00|547.5|546.3|547.8|546.5|547.8|546.5|547.5|546.3|50
1620384000000|2021-05-07 10:40:00|547.5|546.3|548.5|547.3|548.8|547.5|547.5|546.3|41
1620384300000|2021-05-07 10:45:00|548.8|547.5|549|547.8|549.3|547.8|548.5|547.3|91
1620384600000|2021-05-07 10:50:00|548.8|547.5|549|547.8|549.3|548|548.8|547.5|229
1620384900000|2021-05-07 10:55:00|549.3|548|548.8|547.5|549.3|548|548.5|547.3|18
1620385200000|2021-05-07 11:00:00|548.5|547.3|548.3|547|548.8|547.5|548|546.8|46
1620385500000|2021-05-07 11:05:00|548.5|547.3|548.5|547.3|548.8|547.5|548.3|547|104
1620385800000|2021-05-07 11:10:00|548.8|547.5|549.3|547.8|549.3|548|548.5|547.3|41
1620386100000|2021-05-07 11:15:00|549|548|549|547.8|549.3|548|549|547.8|84
1620386400000|2021-05-07 11:20:00|549.3|548|549|547.8|549.3|548|549|547.8|20
1620386700000|2021-05-07 11:25:00|549.3|548|548.8|547.5|549.3|548|548.8|547.5|51
1620387000000|2021-05-07 11:30:00|549|547.8|548.8|547.5|549.3|547.8|548.8|547.5|24
1620387300000|2021-05-07 11:35:00|548.5|547.3|547.5|546.3|548.5|547.3|547.3|546|31
1620387600000|2021-05-07 11:40:00|547.3|546|547.5|546.3|547.5|546.3|547.3|546|15
1620387900000|2021-05-07 11:45:00|547.3|546|547.5|546.3|547.5|546.3|547|545.8|81
1620388200000|2021-05-07 11:50:00|547.3|546|547|545.8|547.5|546.3|546.8|545.5|12
1620388500000|2021-05-07 11:55:00|546.8|545.5|547|545.8|547|545.8|546.8|545.5|61
1620388800000|2021-05-07 12:00:00|546.8|545.5|547.3|546|547.3|546|546.5|545.3|18
1620389100000|2021-05-07 12:05:00|547|545.8|547.3|545.8|547.3|546|546.8|545.5|41
1620389400000|2021-05-07 12:10:00|547|545.5|545.8|544.5|547|545.5|545.3|544|204
1620389700000|2021-05-07 12:15:00|546|544.3|545.3|544|546|544.5|545|543.8|61
1620390000000|2021-05-07 12:20:00|545|543.8|545.8|544.5|545.8|544.5|545|543.8|57
1620390300000|2021-05-07 12:25:00|546|544.8|546.8|545.5|547.3|545.8|545.8|544.5|85
1620390600000|2021-05-07 12:30:00|547|545.3|546.3|545|547.3|545.8|545.5|544.3|170
1620390900000|2021-05-07 12:35:00|546|544.8|546|544.8|547|545.8|546|544.5|1396
1620391200000|2021-05-07 12:40:00|546.3|545|545|543.8|546.5|545.3|544.5|543.3|969
1620391500000|2021-05-07 12:45:00|544.8|543.5|545|543.8|545.3|543.8|543.8|542.5|224
1620391800000|2021-05-07 12:50:00|545.3|544|545.3|544|545.8|544.5|545|543.8|234
1620392100000|2021-05-07 12:55:00|545.5|544.3|545.3|544|545.8|544.5|544.8|543.5|473
1620392400000|2021-05-07 13:00:00|545|543.8|545.8|544.5|547|545.8|544.8|543.5|150
1620392700000|2021-05-07 13:05:00|546|544.8|543.5|542.3|546.3|544.8|543.5|542|164
1620393000000|2021-05-07 13:10:00|543.8|542|545.8|544.5|545.8|544.5|543.5|542|73
1620393300000|2021-05-07 13:15:00|545.5|544.3|547.3|546|547.5|546.3|545.5|544.3|302
1620393600000|2021-05-07 13:20:00|547.5|545.8|545.5|544.3|547.5|546.3|545.3|544|121
1620393900000|2021-05-07 13:25:00|545.8|544.5|545.8|544.5|546.3|544.8|545.3|544|42
1620394200000|2021-05-07 13:30:00|545.5|544.3|545.3|544|545.8|544.5|544.3|543|83
1620394500000|2021-05-07 13:35:00|545.5|544.3|547.3|546|547.5|546.3|545.3|544.3|158
1620394800000|2021-05-07 13:40:00|547.5|546.3|549|547.8|549.3|548|547.5|546.3|81
1620395100000|2021-05-07 13:45:00|549.3|548|551.3|550|551.5|550.3|548.8|547.5|229
1620395400000|2021-05-07 13:50:00|551.5|550.3|551.3|550|551.8|550.3|550|548.8|374
1620395700000|2021-05-07 13:55:00|551.5|550.3|551.3|550|551.5|550.3|550.8|549.5|98
1620396000000|2021-05-07 14:00:00|551.5|549.8|551.5|550.3|552.5|551.3|550.8|549.5|111
1620396300000|2021-05-07 14:05:00|551.3|550|551.5|550.3|551.8|550.5|550.5|549.3|57
1620396600000|2021-05-07 14:10:00|551.3|550|550.5|549.3|551.3|550|550|548.5|133
1620396900000|2021-05-07 14:15:00|550.8|549.5|549.5|548.3|550.8|549.5|549|547.8|607
1620397200000|2021-05-07 14:20:00|549.8|548.5|547.5|546.3|549.8|548.5|547.3|546|172
1620397500000|2021-05-07 14:25:00|547.8|546.5|546.8|545.5|548.3|547|546.8|545.5|156
1620397800000|2021-05-07 14:30:00|547|545.3|547.5|546.3|547.8|546.5|546.8|545.3|186
1620398100000|2021-05-07 14:35:00|547.3|546|546.8|545.5|547.5|546|546.8|545.3|8
1620398400000|2021-05-07 14:40:00|547|545.8|548|546.8|548.5|547.3|546.8|545.5|42
1620398700000|2021-05-07 14:45:00|548.3|547|548|546.5|548.5|547.3|547.3|546|68
1620399000000|2021-05-07 14:50:00|547.8|546.8|550|548.5|550.3|548.8|547.8|546.5|157
1620399300000|2021-05-07 14:55:00|550.3|548.8|549.5|548.3|550.3|549|549.3|547.8|133
1620399600000|2021-05-07 15:00:00|549.3|548|549|547.8|549.5|548.3|548.5|547.3|170
1620399900000|2021-05-07 15:05:00|549.3|548|548.8|547.5|549.3|548|548.5|547.3|113
1620400200000|2021-05-07 15:10:00|549|547.8|549.3|548|549.8|548.5|548.8|547.5|34
1620400500000|2021-05-07 15:15:00|549|547.8|549.8|548.5|550.3|549|548.8|547.3|877
1620400800000|2021-05-07 15:20:00|550|548.8|550.5|549.3|550.5|549.3|549.5|548|154
1620401100000|2021-05-07 15:25:00|550.8|549.5|551.3|550|551.3|550|550.3|549|1283
1620401400000|2021-05-07 15:30:00|551|549.8|552|550.5|552|550.8|551|549.8|619
1620401700000|2021-05-07 15:35:00|551.8|550.8|551.8|550.5|552.3|550.8|551.3|550|56
1620402000000|2021-05-07 15:40:00|552|550.8|551.8|550.3|552.3|551|551.5|550.3|84
1620402300000|2021-05-07 15:45:00|552|550.5|552|550.5|552|550.8|550.8|549.5|130
1620402600000|2021-05-07 15:50:00|552.3|550.8|552.8|551.5|552.8|551.5|551.8|550.5|1715
1620402900000|2021-05-07 15:55:00|552.5|551.3|553.3|552|553.5|552.3|552.3|551|173
1620403200000|2021-05-07 16:00:00|553.5|552.3|554|552.8|554.3|553|553|551.5|636
1620403500000|2021-05-07 16:05:00|553.8|552.5|553.5|552.3|554|552.8|553.5|552.3|28
1620403800000|2021-05-07 16:10:00|553.8|552|552.8|551.5|553.8|552.3|552.8|551.5|17
1620404100000|2021-05-07 16:15:00|553|551.8|552.8|551.5|553.3|552|552.8|551.5|119
1620404400000|2021-05-07 16:20:00|553|551.8|552.5|551.3|553.3|551.8|552.5|551|11
1620404700000|2021-05-07 16:25:00|552.8|551.5|553.5|552.3|553.8|552.5|552.8|551.5|71
1620405000000|2021-05-07 16:30:00|553.8|552.5|552.8|551.5|553.8|552.5|552.8|551.5|451
1620405300000|2021-05-07 16:35:00|552.5|551.3|552.3|551|553|551.8|552|550.8|86
1620405600000|2021-05-07 16:40:00|552.5|551.3|553|551.5|553.3|552|552|550.8|88
1620405900000|2021-05-07 16:45:00|552.8|551.8|553.5|552.3|553.5|552.3|552.8|551.5|1
1620406200000|2021-05-07 16:50:00|553.8|552.5|553.5|552.3|554|552.8|553.5|552.3|15
1620406500000|2021-05-07 16:55:00|553.3|552|553|551.8|553.5|552.3|552.8|551.5|9
1620406800000|2021-05-07 17:00:00|552.8|551.5|553.3|552|553.5|552.3|552.8|551.5|95
1620407100000|2021-05-07 17:05:00|553.5|552.3|552.5|551.3|553.8|552.5|552.5|551.3|71
1620407400000|2021-05-07 17:10:00|552.8|551.5|552.3|551|553|551.5|552.3|551|12
1620407700000|2021-05-07 17:15:00|552.5|550.8|552.8|551.5|552.8|551.5|551.8|550.5|28
1620408000000|2021-05-07 17:20:00|552.5|551.3|552|550.8|552.8|551.5|552|550.8|73
1620408300000|2021-05-07 17:25:00|552.3|551|552.8|551.5|553|551.8|552|550.8|10
1620408600000|2021-05-07 17:30:00|553|551.8|552.8|551.5|553|551.8|552.5|551.3|2
1620408900000|2021-05-07 17:35:00|553|551.8|553.3|552|553.3|552|552.8|551.5|4
1620409200000|2021-05-07 17:40:00|553.5|552.3|553.5|552.3|553.5|552.3|553|551.8|26
1620409500000|2021-05-07 17:45:00|553.3|552|553.3|552|553.5|552|553|551.8|9
1620409800000|2021-05-07 17:50:00|553|551.8|553.3|552|553.5|552.3|553|551.8|71
1620410100000|2021-05-07 17:55:00|553.5|552.3|553|551.8|553.5|552.3|553|551.8|12
1620410400000|2021-05-07 18:00:00|553.3|552|552.5|551.3|553.3|552|552.5|551.3|3
1620410700000|2021-05-07 18:05:00|552.8|551|553.3|552|553.3|552|552.3|551|13
1620411000000|2021-05-07 18:10:00|553.5|551.8|552.8|551.5|553.5|552.3|552.5|551.3|17
1620411300000|2021-05-07 18:15:00|553|551.8|552.5|551.3|553|551.8|552.5|551.3|19
1620411600000|2021-05-07 18:20:00|552.8|551.5|553|551.8|553.3|552|552.5|551.3|15
1620411900000|2021-05-07 18:25:00|552.8|551.5|553.8|552.5|554|552.8|552.5|551.3|42
1620412200000|2021-05-07 18:30:00|553.5|552.3|553.3|552|553.5|552.3|553|551.5|3568
1620412500000|2021-05-07 18:35:00|553|551.8|552.8|551.5|553.3|552|552.5|551.3|2
1620412800000|2021-05-07 18:40:00|553|551.3|552.8|551.5|553|551.8|552.8|551.3|5
1620413100000|2021-05-07 18:45:00|552.5|551.3|552.3|551|552.5|551.3|552.3|551|31
1620413400000|2021-05-07 18:50:00|552.5|551.3|552.5|551.3|552.8|551.5|552.3|551.3|52
1620413700000|2021-05-07 18:55:00|552.8|551|552.5|551.3|552.8|551.3|552.5|551|2
1620414000000|2021-05-07 19:00:00|552.3|551|552.5|551.3|552.5|551.3|552.3|551|15
1620414300000|2021-05-07 19:05:00|552.8|551|552.3|551|552.8|551.3|552.3|551|0
1620414600000|2021-05-07 19:10:00|552.5|551.3|552.5|551.3|552.5|551.3|552.5|551.3|25
1620414900000|2021-05-07 19:15:00|552.3|551|552.3|551|552.5|551.3|552.3|551|107
1620415200000|2021-05-07 19:20:00|552.5|551.3|552.5|551.3|552.8|551.5|552.5|551.3|6
1620415500000|2021-05-07 19:25:00|552.8|551.5|552.8|551.5|553|551.8|552.5|551.5|1
1620415800000|2021-05-07 19:30:00|553|551.8|552.8|551.3|553|551.8|552.8|551.3|3
1620416100000|2021-05-07 19:35:00|552.5|551.5|552.3|551|552.8|551.5|552.3|551|4
1620416400000|2021-05-07 19:40:00|552|550.8|551.8|550.5|552|550.8|551.5|550.3|27
1620416700000|2021-05-07 19:45:00|552|550.8|552.3|551|552.3|551|551.8|550.5|2
1620417000000|2021-05-07 19:50:00|552|550.8|552.5|551.3|552.8|551.3|552|550.8|2
1620417300000|2021-05-07 19:55:00|552.8|551.5|552.8|551.3|552.8|551.5|552.5|551.3|10
1620417600000|2021-05-07 20:00:00|552.5|551.5|552.8|551.3|553|551.5|552.5|551.3|9
1620417900000|2021-05-07 20:05:00|552.5|551.5|552.8|551.3|552.8|551.5|552.5|551.3|4
1620418200000|2021-05-07 20:10:00|553|551.5|553|551.5|553|551.8|552.8|551.3|2
1620418500000|2021-05-07 20:15:00|552.8|551.3|553.3|552|553.3|552|552.8|551.3|1
1620418800000|2021-05-07 20:20:00||551.8||551.8||552||551.8|7
1620419100000|2021-05-07 20:25:00|553|551.5|553|551.8|553.3|551.8|553|551.5|12
1620419400000|2021-05-07 20:30:00|552.8|551.5|552.8|551.5|553|551.8|552.8|551.3|17
1620419700000|2021-05-07 20:35:00|553|551.3|552.5|551.3|553|551.5|552.5|551|0
1620420000000|2021-05-07 20:40:00|552.8|551.5|553|551.5|553|551.5|552.5|551.5|7
1620420300000|2021-05-07 20:45:00|552.8|551.8|553.5|552|553.5|552.3|552.8|551.5|31
1620420600000|2021-05-07 20:50:00|553.3|551.8|553.3|551.8|553.5|552|553|551.8|7
1620420900000|2021-05-07 20:55:00|553|552|553|551.3|553.5|552|553|551.3|5
1620608400000|2021-05-10 01:00:00|560.3|559|561.3|560|561.3|560|560|558.5|100
1620608700000|2021-05-10 01:05:00|561.5|560.3|561|559.8|561.8|560.3|561|559.8|4
1620609000000|2021-05-10 01:10:00|560.8|559.5|561.3|560|561.3|560|560.8|559.5|4
1620609300000|2021-05-10 01:15:00|561|559.8|561.8|560.5|562|560.5|560.8|559.5|4
1620609600000|2021-05-10 01:20:00|562|560.8|561.8|560.5|562|560.8|561.5|560.3|4
1620609900000|2021-05-10 01:25:00|561.5|560.3|561.8|560.5|562|560.8|561.5|560.3|2
1620610200000|2021-05-10 01:30:00|561.5|560.3|561|559.8|561.5|560.3|560.8|559.5|0
1620610500000|2021-05-10 01:35:00|561.3|559.5|561.3|559.8|561.3|560|560.8|559.5|3
1620610800000|2021-05-10 01:40:00|561|560|561.8|560.3|561.8|560.5|561|559.8|22
1620611100000|2021-05-10 01:45:00|561.5|560.5|561.8|560.3|561.8|560.5|561.5|560|53
1620611400000|2021-05-10 01:50:00|561.5|560|561.3|559.8|561.5|560.3|560.5|559.3|14
1620611700000|2021-05-10 01:55:00|561|560|561|559.8|561.3|560|561|559.5|3
1620612000000|2021-05-10 02:00:00|560.8|559.5|560.8|559.5|561|559.5|560.5|559.3|9
1620612300000|2021-05-10 02:05:00|560.5|559.3|560.5|559|560.8|559.3|560.3|559|1
1620612600000|2021-05-10 02:10:00|560.3|559.3|559.8|558.3|560.3|559.3|559.8|558.3|8
1620612900000|2021-05-10 02:15:00|559.5|558.5|559.8|558.3|559.8|558.5|559.3|558|7
1620613200000|2021-05-10 02:20:00|559.5|558.5|559|557.8|559.5|558.5|558.8|557.5|0
1620613500000|2021-05-10 02:25:00|558.8|557.5|558.8|557.3|559.3|557.8|558.8|557.3|0
1620613800000|2021-05-10 02:30:00|558.5|557|559.3|558|559.5|558.3|558.5|557|1
1620614100000|2021-05-10 02:35:00|559.5|557.8|559|557.8|559.8|558.3|559|557.8|1
1620614400000|2021-05-10 02:40:00|558.8|557.5|558.5|557|558.8|557.8|558.5|557|2
1620614700000|2021-05-10 02:45:00|558.3|557.3|557.8|556.5|558.5|557.3|557.8|556.5|13
1620615000000|2021-05-10 02:50:00|558|556.3|558|556.8|558|556.8|557.5|556.3|25
1620615300000|2021-05-10 02:55:00|558.3|556.5|557.3|556|558.3|556.8|557.3|556|11
1620615600000|2021-05-10 03:00:00|557.5|555.8|556.8|555.5|557.5|555.8|556.3|555|37
1620615900000|2021-05-10 03:05:00|556.5|555.3|556.5|555.3|556.8|555.5|556.3|555|4
1620616200000|2021-05-10 03:10:00|556.3|555|556.5|555|556.5|555.3|556.3|555|1
1620616500000|2021-05-10 03:15:00|556.3|555.3|556.5|555.3|556.8|555.5|556.3|555|3
1620616800000|2021-05-10 03:20:00|556.3|555|557|555.8|557|555.8|556.3|555|19
1620617100000|2021-05-10 03:25:00|||||||||56
1620617400000|2021-05-10 03:30:00|556.8|555.5|556.8|555.5|557|555.5|556.8|555.3|14
1620617700000|2021-05-10 03:35:00|557||556.8||557||556.8||0
1620618000000|2021-05-10 03:40:00|556.5|555.3|556.8|555.5|556.8|555.5|556.5|555.3|0
1620618300000|2021-05-10 03:45:00|556.5|555.3|556.8|555.5|556.8|555.5|556.5|555.3|5
1620618600000|2021-05-10 03:50:00|557||557||557||557||0
1620618900000|2021-05-10 03:55:00|556.8||556.8||556.8||556.8||0
1620619200000|2021-05-10 04:00:00|557|555.8|557|555.5|557|555.8|556.8|555.5|400
1620619500000|2021-05-10 04:05:00|557.3|555.8|557|555.8|557.3|556|557|555.5|5
1620619800000|2021-05-10 04:10:00|557.3|555.5|557.3|556|557.3|556|557|555.5|0
1620620100000|2021-05-10 04:15:00|557.5|555.8|557.3|555.8|557.5|556|557.3|555.8|0
1620620400000|2021-05-10 04:20:00|557|556|557.3|556|557.3|556|557|555.8|0
1620620700000|2021-05-10 04:25:00|557.5|555.8|557.5|556.3|557.5|556.3|557.3|555.8|0
1620621000000|2021-05-10 04:30:00|557.3|556|557.5|556|557.5|556.3|557.3|556|0
1620621300000|2021-05-10 04:35:00||556.3||556||556.3||556|0
1620621600000|2021-05-10 04:40:00|557.8|556.3|557.8|556.5|557.8|556.5|557.8|556|0
1620621900000|2021-05-10 04:45:00||556.3||556.3||556.5||556.3|0
1620622200000|2021-05-10 04:50:00|557.5|556.5|557.8|556.5|557.8|556.5|557.5|556.3|1
1620622500000|2021-05-10 04:55:00||556.3||556.5||556.5||556.3|12
1620622800000|2021-05-10 05:00:00|557.5|556.3|557.5|556.3|557.5|556.5|557.5|556|1
1620623100000|2021-05-10 05:05:00|557.8|556|557.5|556.3|557.8|556.3|557.5|556|0
1620623400000|2021-05-10 05:10:00|557.3|556|557.5|556|557.5|556.3|557.3|556|0
1620623700000|2021-05-10 05:15:00||556.3||556.3||556.3||556|1
1620624000000|2021-05-10 05:20:00|557.3|556|557.5|556.3|557.8|556.5|557.3|556|0
1620624300000|2021-05-10 05:25:00|557.3|556|557.5|556.3|557.8|556.3|557.3|556|0
1620624600000|2021-05-10 05:30:00|557.3|556|557.8|556.5|557.8|556.5|556.8|555.5|1
1620624900000|2021-05-10 05:35:00|558|556.3|558|556.5|558.3|557|558|556.3|21
1620625200000|2021-05-10 05:40:00|557.8|556.8|557.8|556.5|558|556.8|557.5|556.3|200
1620625500000|2021-05-10 05:45:00|558|556.8|558|556.8|558.3|557|558|556.5|7
1620625800000|2021-05-10 05:50:00|557.8|556.5|557.8|556.3|557.8|556.8|557.5|556.3|3
1620626100000|2021-05-10 05:55:00|557.5|556.5|557.8|556.5|557.8|556.5|557.5|556.3|0
1620626400000|2021-05-10 06:00:00|558|556.8|558.3|557|559|557.8|558|556.5|13
1620626700000|2021-05-10 06:05:00|558.5|557.3|559|557.8|559|557.8|558.5|557|410
1620627000000|2021-05-10 06:10:00|558.8|557.5|558.5|557.3|559|557.8|558.5|557.3|50
1620627300000|2021-05-10 06:15:00|558.8|557.5|559|557.8|559|557.8|558.5|557.3|14
1620627600000|2021-05-10 06:20:00|558.8|557.5|559.5|558.3|559.5|558.3|558.8|557.5|16
1620627900000|2021-05-10 06:25:00|559.3|558|560|558.8|560|558.8|559.3|558|19
1620628200000|2021-05-10 06:30:00|559.8|558.5|559.3|558|559.8|558.5|559|557.8|7
1620628500000|2021-05-10 06:35:00|559|557.8|559|557.8|559.3|558|558.8|557.5|35
1620628800000|2021-05-10 06:40:00|558.8|557.5|559|557.8|559.3|557.8|558.5|557.3|29
1620629100000|2021-05-10 06:45:00|559.3|558|559.3|558|559.3|558|559|557.8|0
1620629400000|2021-05-10 06:50:00|559.5|558.3|560|558.8|560.3|559|559.5|558|43
1620629700000|2021-05-10 06:55:00|560.3|559|560|558.8|560.3|559|559.8|558.5|7
1620630000000|2021-05-10 07:00:00|559.8|558.5|559|557.8|560|558.8|559|557.8|31
1620630300000|2021-05-10 07:05:00|559.3|558|558.3|557|559.3|558|558|556.8|83
1620630600000|2021-05-10 07:10:00|558.5|557.3|557.8|556.3|558.5|557.3|557.8|556.3|34
1620630900000|2021-05-10 07:15:00|558|556.5|557.5|556.3|558|556.8|557.3|556|65
1620631200000|2021-05-10 07:20:00|557.3|556|557.8|556.5|558|556.5|557|555.8|98
1620631500000|2021-05-10 07:25:00|558|556.3|557.5|556.3|558|556.8|557.3|556|185
1620631800000|2021-05-10 07:30:00|557.3|556|558.3|557|558.5|557|557.3|556|86
1620632100000|2021-05-10 07:35:00|558.5|557.3|558.8|557.5|559|557.5|558.3|557|74
1620632400000|2021-05-10 07:40:00|559|557.3|558.3|557|559|557.5|558|556.8|14
1620632700000|2021-05-10 07:45:00|558|556.8|558|556.5|558.3|556.8|557.5|556.3|511
1620633000000|2021-05-10 07:50:00|557.8|556.8|558|556.8|558.3|557|557.8|556.5|287
1620633300000|2021-05-10 07:55:00|557.8|556.5|557.3|556|558|556.5|557.3|556|200
1620633600000|2021-05-10 08:00:00|557.5|555.8|557.8|556.3|557.8|556.5|557.3|555.8|56
1620633900000|2021-05-10 08:05:00|558|556.5|558|556.8|558.3|557|558|556.3|27
1620634200000|2021-05-10 08:10:00|557.8|556.5|557|555.5|557.8|556.8|556.8|555.5|138
1620634500000|2021-05-10 08:15:00|556.8|555.8|557.5|556|557.5|556.3|556.8|555.5|123
1620634800000|2021-05-10 08:20:00|557.8|556.3|558.3|557|558.3|557|557.5|556.3|80
1620635100000|2021-05-10 08:25:00|558|556.8|558|556.8|558.8|557.5|557.8|556.5|164
1620635400000|2021-05-10 08:30:00|558.3|557|557.5|556.3|558.3|557|557|555.8|487
1620635700000|2021-05-10 08:35:00|557.8|556|558.3|556.8|558.3|557|557.5|556|198
1620636000000|2021-05-10 08:40:00|558|557|558.8|557.5|558.8|557.5|557.8|556.5|218
1620636300000|2021-05-10 08:45:00|558.5|557.3|558.3|557|558.8|557.5|558|556.8|155
1620636600000|2021-05-10 08:50:00|558|556.8|557.5|556.3|558|556.8|557.3|556|268
1620636900000|2021-05-10 08:55:00|557.3|556|557.5|556.3|557.8|556.3|557|555.8|243
1620637200000|2021-05-10 09:00:00|557.8|556.5|556.8|555.5|557.8|556.5|556.8|555.5|143
1620637500000|2021-05-10 09:05:00|556.5|555.3|556.5|555.3|556.8|555.3|556.3|555|231
1620637800000|2021-05-10 09:10:00|556.3|555|556|554.8|556.3|555|555.8|554.5|114
1620638100000|2021-05-10 09:15:00|555.8|554.5|555.8|554.5|556|554.8|555.3|554|70
1620638400000|2021-05-10 09:20:00|556|554.3|556.3|555|556.3|555|555.8|554.3|23
1620638700000|2021-05-10 09:25:00|556|554.8|555.5|554.3|556|555|555.5|554|11
1620639000000|2021-05-10 09:30:00|555.8|554.5|555.5|554.3|555.8|554.5|554.8|553.5|172
1620639300000|2021-05-10 09:35:00|555.3|554|556.5|555.3|556.5|555.3|555.3|554|152
1620639600000|2021-05-10 09:40:00|556.3|555|556|554.8|556.5|555.3|556|554.8|77
1620639900000|2021-05-10 09:45:00|555.8|554.5|555|553.8|555.8|554.8|555|553.8|23
1620640200000|2021-05-10 09:50:00|555.3|553.5|555.5|554.3|555.8|554.3|555|553.5|557
1620640500000|2021-05-10 09:55:00|555.8|554|555.8|554.5|556|554.8|555.5|554|117
1620640800000|2021-05-10 10:00:00|555.5|554.3|555.8|554.3|556|554.8|555.5|554.3|82
1620641100000|2021-05-10 10:05:00|556|554.5|556|554.8|556|554.8|555.8|554.3|31
1620641400000|2021-05-10 10:10:00|556.3|555|556|554.8|556.3|555|555.5|554.3|37
1620641700000|2021-05-10 10:15:00|555.8|554.5|556|554.8|556.3|555|555.5|554.3|148
1620642000000|2021-05-10 10:20:00|556.3|555|556.5|555.3|556.5|555.3|556|554.8|9
1620642300000|2021-05-10 10:25:00|556.3|555|557|555.8|557|555.8|556.3|555|181
1620642600000|2021-05-10 10:30:00|557.3|556|557|555.5|557.3|556|556.8|555.5|38
1620642900000|2021-05-10 10:35:00|556.8|555.3|556.5|555.3|557|555.8|556.5|555.3|83
1620643200000|2021-05-10 10:40:00|556.8|555|556.8|555.5|556.8|555.5|556.5|555|35
1620643500000|2021-05-10 10:45:00|556.5|555.3|556.8|555.5|557|555.5|556.3|555|22
1620643800000|2021-05-10 10:50:00|557|555.8|557.5|556.3|557.8|556.5|556.8|555.5|36
1620644100000|2021-05-10 10:55:00|557.8|556.5|557|555.8|557.8|556.5|557|555.8|91
1620644400000|2021-05-10 11:00:00|557.3|556|556.8|555.5|557.3|556|556.5|555.3|423
1620644700000|2021-05-10 11:05:00|557|555.3|557|555.8|557|555.8|556.8|555.3|147
1620645000000|2021-05-10 11:10:00|557.3|555.5|557.5|556.3|557.5|556.3|557|555.5|48
1620645300000|2021-05-10 11:15:00|557.3|556|558.5|557.3|558.5|557.3|557.3|556|687
1620645600000|2021-05-10 11:20:00|558.3|557|558.5|557.3|558.5|557.3|558.3|556.8|11
1620645900000|2021-05-10 11:25:00|558.8|557|558.8|557.5|559|557.8|558.5|557|51
1620646200000|2021-05-10 11:30:00|559|557.8|559.5|558.3|559.5|558.3|558.8|557.8|93
1620646500000|2021-05-10 11:35:00|559.3|558|559.3|558|559.3|558|559|557.8|57
1620646800000|2021-05-10 11:40:00|559.5|558.3|560|558.8|560|558.8|559.3|558|38
1620647100000|2021-05-10 11:45:00|560.3|559|559.8|558.3|560.3|559|559.5|558|25
1620647400000|2021-05-10 11:50:00|559.5|558.5|559.5|558|559.8|558.5|559.5|558|48
1620647700000|2021-05-10 11:55:00|559.3|558.3|559.3|558|559.5|558.3|559|557.8|10
1620648000000|2021-05-10 12:00:00|559|557.8|559.5|558.3|559.8|558.5|559|557.5|45
1620648300000|2021-05-10 12:05:00|559.8|558.5|559.8|558.5|560.3|558.8|559.8|558.5|178
1620648600000|2021-05-10 12:10:00|560|558.8|559.5|558.3|560|558.8|559.5|558.3|106
1620648900000|2021-05-10 12:15:00|559.8|558.5|559|557.8|559.8|558.5|558.8|557.5|119
1620649200000|2021-05-10 12:20:00|558.8|557.5|558.8|557.5|559|557.8|558.8|557.5|87
1620649500000|2021-05-10 12:25:00|558.5|557.3|559|557.8|559.3|557.8|558.5|557.3|18
1620649800000|2021-05-10 12:30:00|558.8|557.5|558.5|557.3|559.3|558|558.5|557.3|436
1620650100000|2021-05-10 12:35:00|558.3|557|558.5|557.3|558.8|557.5|558|556.8|48
1620650400000|2021-05-10 12:40:00|558.3|557|558.5|557.3|558.5|557.3|558.3|557|84
1620650700000|2021-05-10 12:45:00|558.8|557.5|558|556.8|558.8|557.5|558|556.8|77
1620651000000|2021-05-10 12:50:00|558.3|557|557.8|556.5|558.3|557|557.8|556.5|772
1620651300000|2021-05-10 12:55:00|557.5|556.3|558|556.8|558.3|556.8|557.3|556|205
1620651600000|2021-05-10 13:00:00|558.3|557.3|558.5|557.3|558.8|557.5|557.5|556.3|42
1620651900000|2021-05-10 13:05:00|558.8|557|557.5|556.3|558.8|557.3|557.3|556|82
1620652200000|2021-05-10 13:10:00|557.3|556|558.5|557|558.8|557.5|557|555.8|98
1620652500000|2021-05-10 13:15:00|558.3|557.3|558.8|557.5|558.8|557.5|558|556.8|195
1620652800000|2021-05-10 13:20:00|559|557.8|558.8|557.5|559|557.8|558.3|557|420
1620653100000|2021-05-10 13:25:00|558.5|557.3|558.8|557.5|559|557.8|558.3|557|205
1620653400000|2021-05-10 13:30:00|558.5|557.3|558.3|557|559.3|558|558.3|556.8|122
1620653700000|2021-05-10 13:35:00|558|556.8|557.8|556.5|558|556.8|557.5|556|131
1620654000000|2021-05-10 13:40:00|557.5|556.3|556|554.8|557.8|556.5|556|554.8|213
1620654300000|2021-05-10 13:45:00|555.8|554.5|555.3|553.8|555.8|554.5|553.8|552.5|919
1620654600000|2021-05-10 13:50:00|555|554|554.3|553|555.3|554|554|552.5|1195
1620654900000|2021-05-10 13:55:00|554|552.8|554.5|553.3|555.5|554.3|553.8|552.5|197
1620655200000|2021-05-10 14:00:00|554.3|553|552.3|551|554.8|553.3|551|549.8|195
1620655500000|2021-05-10 14:05:00|552|550.8|551.8|550.5|553.3|552|551.5|550.3|590
1620655800000|2021-05-10 14:10:00|551.5|550.3|552.8|551.5|553.5|552.3|551.5|550.3|191
1620656100000|2021-05-10 14:15:00|552.5|551.3|553|551.8|553.3|552|552.3|551|106
1620656400000|2021-05-10 14:20:00|552.8|551.5|552.5|551.3|553|551.8|551.8|550.5|946
1620656700000|2021-05-10 14:25:00|552.3|551|551.3|550|552.3|551.3|550.5|549.3|678
1620657000000|2021-05-10 14:30:00|551.5|549.8|551.5|550.3|553|551.8|551.3|549.8|700
1620657300000|2021-05-10 14:35:00|551.3|550|552.3|551|552.8|551.5|551.3|550|594
1620657600000|2021-05-10 14:40:00|552|550.8|551.8|550.5|552.3|551|551.5|550.3|47
1620657900000|2021-05-10 14:45:00|551.5|550.3|551.3|550|551.5|550.3|550.8|549.5|484
1620658200000|2021-05-10 14:50:00|551|549.8|549.8|548.5|551.3|550|548.5|547.3|141
1620658500000|2021-05-10 14:55:00|549.5|548.3|551|549.8|551|549.8|549.5|548.3|220
1620658800000|2021-05-10 15:00:00|550.8|549.5|551.8|550.5|551.8|550.5|550.5|549.3|911
1620659100000|2021-05-10 15:05:00|551.5|550.3|552.5|551.3|552.8|551.5|551.5|550.3|158
1620659400000|2021-05-10 15:10:00|552.3|551|552.5|551.3|552.8|551.5|552|550.8|39
1620659700000|2021-05-10 15:15:00|552.3|551|551.5|550.3|552.5|551.3|551|549.8|162
1620660000000|2021-05-10 15:20:00|551.8|550.5|553.5|552.3|553.8|552.5|551.8|550.5|507
1620660300000|2021-05-10 15:25:00|553.3|552|553|551.8|553.5|552.3|552.5|551.3|471
1620660600000|2021-05-10 15:30:00|552.8|551.5|551.8|550.3|553|551.8|551.5|550|1524
1620660900000|2021-05-10 15:35:00|551.5|550.5|553|551.8|553|551.8|551.5|550.3|24
1620661200000|2021-05-10 15:40:00|552.8|551.5|552.8|551.5|553.3|551.8|552.5|551.3|42
1620661500000|2021-05-10 15:45:00|553|551.8|553.5|552.3|553.8|552.5|553|551.8|332
1620661800000|2021-05-10 15:50:00|553.8|552.5|553|551.8|553.8|552.5|552.8|551.5|814
1620662100000|2021-05-10 15:55:00|553.3|552|554.3|553|554.3|553|553|551.8|112
1620662400000|2021-05-10 16:00:00|554|552.8|554|552.8|554.3|553|553.8|552.5|53
1620662700000|2021-05-10 16:05:00|554.3|553|554|552.8|554.3|553|554|552.8|93
1620663000000|2021-05-10 16:10:00|554.3|553|554.5|553.3|554.5|553.3|553.8|552.5|18
1620663300000|2021-05-10 16:15:00|554.3|553|554.5|553.3|554.8|553.5|554|552.8|100
1620663600000|2021-05-10 16:20:00|554.8|553.5|554.5|553.3|555|553.8|554.5|553.3|28
1620663900000|2021-05-10 16:25:00|554.8|553.5|554.5|553.3|554.8|553.5|554.3|553|108
1620664200000|2021-05-10 16:30:00|554.8|553.5|554.3|553|555|553.8|554|552.8|284
1620664500000|2021-05-10 16:35:00|554.5|553.3|554.8|553.5|554.8|553.5|554|552.8|91
1620664800000|2021-05-10 16:40:00|554.5|553.3|553.5|552.3|554.8|553.5|553.5|552.3|17
1620665100000|2021-05-10 16:45:00|553.3|552|553|551.8|553.3|552|553|551.5|82
1620665400000|2021-05-10 16:50:00|552.8|551.5|552.8|551.5|553|551.8|552.8|551.3|35
1620665700000|2021-05-10 16:55:00|553|551.8|554|552.8|554|552.8|552.8|551.5|49
1620666000000|2021-05-10 17:00:00|553.8|552.5|554.3|553|554.5|553.3|553.8|552.5|351
1620666300000|2021-05-10 17:05:00|554.5|553.3|555|553.8|555|553.8|554.5|553.3|115
1620666600000|2021-05-10 17:10:00|555.3|553.5|555.5|554.3|555.5|554.3|554.8|553.5|150
1620666900000|2021-05-10 17:15:00|555.3|554|555|553.8|555.5|554.3|554.5|553.3|232
1620667200000|2021-05-10 17:20:00|555.3|553.5|555.5|554.3|555.5|554.3|555.3|553.5|32
1620667500000|2021-05-10 17:25:00|555.8|554.5|555.5|554.3|555.8|554.5|555.5|554.3|210
1620667800000|2021-05-10 17:30:00|555.3|554|555.8|554.5|555.8|554.5|555.3|553.8|3664
1620668100000|2021-05-10 17:35:00|555.5|554.3|555.8|554.3|555.8|554.5|555|553.8|826
1620668400000|2021-05-10 17:40:00|555.5|554|555.5|554.3|555.8|554.3|555|553.8|2
1620668700000|2021-05-10 17:45:00|555.3|554|555.8|554.3|555.8|554.5|555.3|554|70
1620669000000|2021-05-10 17:50:00|555.5|554|555.3|554|555.8|554|555.3|553.8|76
1620669300000|2021-05-10 17:55:00|555.5|554.3|556|554.8|556|554.8|555.5|554|4
1620669600000|2021-05-10 18:00:00|555.8|554.5|555.3|553.8|556|554.8|555|553.8|295
1620669900000|2021-05-10 18:05:00|555.5|554|555.3|554|555.5|554.3|555|553.8|633
1620670200000|2021-05-10 18:10:00|555|553.8|554.8|553.5|555.3|554|554.8|553.5|261
1620670500000|2021-05-10 18:15:00|554.5|553.3|554.8|553.3|554.8|553.5|553.5|552.3|18
1620670800000|2021-05-10 18:20:00|554.5|553|554|552.5|554.5|553.3|553.8|552.5|0
1620671100000|2021-05-10 18:25:00|553.8|552.8|555.3|554|555.5|554.3|553.8|552.8|52
1620671400000|2021-05-10 18:30:00|555|553.8|554.3|553|555.3|554|554.3|553|30
1620671700000|2021-05-10 18:35:00|554|552.8|554|552.8|554.3|553|553.8|552.5|3
1620672000000|2021-05-10 18:40:00|554.3|553|554|552.5|554.3|553|553.8|552.5|12
1620672300000|2021-05-10 18:45:00|553.8|552.8|554.5|553.3|554.5|553.3|553.8|552.5|24
1620672600000|2021-05-10 18:50:00|554.3|553|554.3|553|554.5|553.3|554|552.8|86
1620672900000|2021-05-10 18:55:00|554|552.8|554|552.8|554.3|552.8|554|552.8|29
1620673500000|2021-05-10 19:05:00|||||||||100
1620673800000|2021-05-10 19:10:00|554.3|553|554|552.8|554.3|553|554|552.8|0
1620674100000|2021-05-10 19:15:00|553.8|552.5|553.5|552.3|553.8|552.5|553.5|552.3|37
1620674400000|2021-05-10 19:20:00|553.3|552|553.3|552|553.3|552|553.3|551.8|6
1620674700000|2021-05-10 19:25:00|553.5|552.3|553.8|552.5|553.8|552.5|553.5|552.3|45
1620675000000|2021-05-10 19:30:00|554|552.8|554.5|553.3|554.5|553.3|553.8|552.5|0
1620675300000|2021-05-10 19:35:00|554.8|553|554.5|553.3|554.8|553.5|554.5|553|2
1620675900000|2021-05-10 19:45:00|554.8|553.5|554.5|553.3|554.8|553.5|554.5|553|0
1620676200000|2021-05-10 19:50:00|554.3|553|554.3|553|554.5|553.3|554.3|553|2
1620676500000|2021-05-10 19:55:00|554.5|553.3|553.8|552.5|554.5|553.3|553.8|552.5|1
1620676800000|2021-05-10 20:00:00|554|552.8|553.8|552.3|554|552.8|553.5|552.3|0
1620677100000|2021-05-10 20:05:00|553.5|552.5|554.3|552.8|554.3|552.8|553.5|552.3|0
1620677400000|2021-05-10 20:10:00|554|553|554.5|553|554.5|553.3|554|553|0
1620677700000|2021-05-10 20:15:00|554.3||554.3||554.5||554.3||0
1620678000000|2021-05-10 20:20:00|554.5|553.3|554.5|553|554.5|553.3|554.3|553|0
1620678300000|2021-05-10 20:25:00|554.8|553.3|554.5|553.3|554.8|553.3|554.5|553.3|0
1620678600000|2021-05-10 20:30:00|554.8|553.5|554.8|553.3|555|553.5|554.5|553.3|0
1620678900000|2021-05-10 20:35:00|554.5||554.5||554.8||554.5||1
1620679200000|2021-05-10 20:40:00|554.8|553|554.8|553.5|555|553.5|554.5|553|0
1620679500000|2021-05-10 20:45:00|555|553.3|555|553.8|555|553.8|555|553.3|15
1620679800000|2021-05-10 20:50:00|554.8|553.5|554.8|553.5|555|553.8|554.8|553.5|256
1620680100000|2021-05-10 20:55:00|555|553.8|555|553.5|555|553.8|554.8|553.5|35
1620680400000|2021-05-10 21:00:00|555.3|553.3|555.3|552.8|555.3|553.3|555.3|552.8|0
1620680700000|2021-05-10 21:05:00|555||554.8||555||554.8||0
1620681000000|2021-05-10 21:10:00|554.5||555.3||555.3||554.3||0
1620683700000|2021-05-10 21:55:00|555||555||555||555||0
1620608400000|2021-05-10 01:00:00|560.3|559|561.3|560|561.3|560|560|558.5|100
1620608700000|2021-05-10 01:05:00|561.5|560.3|561|559.8|561.8|560.3|561|559.8|4
1620609000000|2021-05-10 01:10:00|560.8|559.5|561.3|560|561.3|560|560.8|559.5|4
1620609300000|2021-05-10 01:15:00|561|559.8|561.8|560.5|562|560.5|560.8|559.5|4
1620609600000|2021-05-10 01:20:00|562|560.8|561.8|560.5|562|560.8|561.5|560.3|4
1620609900000|2021-05-10 01:25:00|561.5|560.3|561.8|560.5|562|560.8|561.5|560.3|2
1620610200000|2021-05-10 01:30:00|561.5|560.3|561|559.8|561.5|560.3|560.8|559.5|0
1620610500000|2021-05-10 01:35:00|561.3|559.5|561.3|559.8|561.3|560|560.8|559.5|3
1620610800000|2021-05-10 01:40:00|561|560|561.8|560.3|561.8|560.5|561|559.8|22
1620611100000|2021-05-10 01:45:00|561.5|560.5|561.8|560.3|561.8|560.5|561.5|560|53
1620611400000|2021-05-10 01:50:00|561.5|560|561.3|559.8|561.5|560.3|560.5|559.3|14
1620611700000|2021-05-10 01:55:00|561|560|561|559.8|561.3|560|561|559.5|3
1620612000000|2021-05-10 02:00:00|560.8|559.5|560.8|559.5|561|559.5|560.5|559.3|9
1620612300000|2021-05-10 02:05:00|560.5|559.3|560.5|559|560.8|559.3|560.3|559|1
1620612600000|2021-05-10 02:10:00|560.3|559.3|559.8|558.3|560.3|559.3|559.8|558.3|8
1620612900000|2021-05-10 02:15:00|559.5|558.5|559.8|558.3|559.8|558.5|559.3|558|7
1620613200000|2021-05-10 02:20:00|559.5|558.5|559|557.8|559.5|558.5|558.8|557.5|0
1620613500000|2021-05-10 02:25:00|558.8|557.5|558.8|557.3|559.3|557.8|558.8|557.3|0
1620613800000|2021-05-10 02:30:00|558.5|557|559.3|558|559.5|558.3|558.5|557|1
1620614100000|2021-05-10 02:35:00|559.5|557.8|559|557.8|559.8|558.3|559|557.8|1
1620614400000|2021-05-10 02:40:00|558.8|557.5|558.5|557|558.8|557.8|558.5|557|2
1620614700000|2021-05-10 02:45:00|558.3|557.3|557.8|556.5|558.5|557.3|557.8|556.5|13
1620615000000|2021-05-10 02:50:00|558|556.3|558|556.8|558|556.8|557.5|556.3|25
1620615300000|2021-05-10 02:55:00|558.3|556.5|557.3|556|558.3|556.8|557.3|556|11
1620615600000|2021-05-10 03:00:00|557.5|555.8|556.8|555.5|557.5|555.8|556.3|555|37
1620615900000|2021-05-10 03:05:00|556.5|555.3|556.5|555.3|556.8|555.5|556.3|555|4
1620616200000|2021-05-10 03:10:00|556.3|555|556.5|555|556.5|555.3|556.3|555|1
1620616500000|2021-05-10 03:15:00|556.3|555.3|556.5|555.3|556.8|555.5|556.3|555|3
1620616800000|2021-05-10 03:20:00|556.3|555|557|555.8|557|555.8|556.3|555|19
1620617100000|2021-05-10 03:25:00|||||||||56
1620617400000|2021-05-10 03:30:00|556.8|555.5|556.8|555.5|557|555.5|556.8|555.3|14
1620617700000|2021-05-10 03:35:00|557||556.8||557||556.8||0
1620618000000|2021-05-10 03:40:00|556.5|555.3|556.8|555.5|556.8|555.5|556.5|555.3|0
1620618300000|2021-05-10 03:45:00|556.5|555.3|556.8|555.5|556.8|555.5|556.5|555.3|5
1620618600000|2021-05-10 03:50:00|557||557||557||557||0
1620618900000|2021-05-10 03:55:00|556.8||556.8||556.8||556.8||0
1620619200000|2021-05-10 04:00:00|557|555.8|557|555.5|557|555.8|556.8|555.5|400
1620619500000|2021-05-10 04:05:00|557.3|555.8|557|555.8|557.3|556|557|555.5|5
1620619800000|2021-05-10 04:10:00|557.3|555.5|557.3|556|557.3|556|557|555.5|0
1620620100000|2021-05-10 04:15:00|557.5|555.8|557.3|555.8|557.5|556|557.3|555.8|0
1620620400000|2021-05-10 04:20:00|557|556|557.3|556|557.3|556|557|555.8|0
1620620700000|2021-05-10 04:25:00|557.5|555.8|557.5|556.3|557.5|556.3|557.3|555.8|0
1620621000000|2021-05-10 04:30:00|557.3|556|557.5|556|557.5|556.3|557.3|556|0
1620621300000|2021-05-10 04:35:00||556.3||556||556.3||556|0
1620621600000|2021-05-10 04:40:00|557.8|556.3|557.8|556.5|557.8|556.5|557.8|556|0
1620621900000|2021-05-10 04:45:00||556.3||556.3||556.5||556.3|0
1620622200000|2021-05-10 04:50:00|557.5|556.5|557.8|556.5|557.8|556.5|557.5|556.3|1
1620622500000|2021-05-10 04:55:00||556.3||556.5||556.5||556.3|12
1620622800000|2021-05-10 05:00:00|557.5|556.3|557.5|556.3|557.5|556.5|557.5|556|1
1620623100000|2021-05-10 05:05:00|557.8|556|557.5|556.3|557.8|556.3|557.5|556|0
1620623400000|2021-05-10 05:10:00|557.3|556|557.5|556|557.5|556.3|557.3|556|0
1620623700000|2021-05-10 05:15:00||556.3||556.3||556.3||556|1
1620624000000|2021-05-10 05:20:00|557.3|556|557.5|556.3|557.8|556.5|557.3|556|0
1620624300000|2021-05-10 05:25:00|557.3|556|557.5|556.3|557.8|556.3|557.3|556|0
1620624600000|2021-05-10 05:30:00|557.3|556|557.8|556.5|557.8|556.5|556.8|555.5|1
1620624900000|2021-05-10 05:35:00|558|556.3|558|556.5|558.3|557|558|556.3|21
1620625200000|2021-05-10 05:40:00|557.8|556.8|557.8|556.5|558|556.8|557.5|556.3|200
1620625500000|2021-05-10 05:45:00|558|556.8|558|556.8|558.3|557|558|556.5|7
1620625800000|2021-05-10 05:50:00|557.8|556.5|557.8|556.3|557.8|556.8|557.5|556.3|3
1620626100000|2021-05-10 05:55:00|557.5|556.5|557.8|556.5|557.8|556.5|557.5|556.3|0
1620626400000|2021-05-10 06:00:00|558|556.8|558.3|557|559|557.8|558|556.5|13
1620626700000|2021-05-10 06:05:00|558.5|557.3|559|557.8|559|557.8|558.5|557|410
1620627000000|2021-05-10 06:10:00|558.8|557.5|558.5|557.3|559|557.8|558.5|557.3|50
1620627300000|2021-05-10 06:15:00|558.8|557.5|559|557.8|559|557.8|558.5|557.3|14
1620627600000|2021-05-10 06:20:00|558.8|557.5|559.5|558.3|559.5|558.3|558.8|557.5|16
1620627900000|2021-05-10 06:25:00|559.3|558|560|558.8|560|558.8|559.3|558|19
1620628200000|2021-05-10 06:30:00|559.8|558.5|559.3|558|559.8|558.5|559|557.8|7
1620628500000|2021-05-10 06:35:00|559|557.8|559|557.8|559.3|558|558.8|557.5|35
1620628800000|2021-05-10 06:40:00|558.8|557.5|559|557.8|559.3|557.8|558.5|557.3|29
1620629100000|2021-05-10 06:45:00|559.3|558|559.3|558|559.3|558|559|557.8|0
1620629400000|2021-05-10 06:50:00|559.5|558.3|560|558.8|560.3|559|559.5|558|43
1620629700000|2021-05-10 06:55:00|560.3|559|560|558.8|560.3|559|559.8|558.5|7
1620630000000|2021-05-10 07:00:00|559.8|558.5|559|557.8|560|558.8|559|557.8|31
1620630300000|2021-05-10 07:05:00|559.3|558|558.3|557|559.3|558|558|556.8|83
1620630600000|2021-05-10 07:10:00|558.5|557.3|557.8|556.3|558.5|557.3|557.8|556.3|34
1620630900000|2021-05-10 07:15:00|558|556.5|557.5|556.3|558|556.8|557.3|556|65
1620631200000|2021-05-10 07:20:00|557.3|556|557.8|556.5|558|556.5|557|555.8|98
1620631500000|2021-05-10 07:25:00|558|556.3|557.5|556.3|558|556.8|557.3|556|185
1620631800000|2021-05-10 07:30:00|557.3|556|558.3|557|558.5|557|557.3|556|86
1620632100000|2021-05-10 07:35:00|558.5|557.3|558.8|557.5|559|557.5|558.3|557|74
1620632400000|2021-05-10 07:40:00|559|557.3|558.3|557|559|557.5|558|556.8|14
1620632700000|2021-05-10 07:45:00|558|556.8|558|556.5|558.3|556.8|557.5|556.3|511
1620633000000|2021-05-10 07:50:00|557.8|556.8|558|556.8|558.3|557|557.8|556.5|287
1620633300000|2021-05-10 07:55:00|557.8|556.5|557.3|556|558|556.5|557.3|556|200
1620633600000|2021-05-10 08:00:00|557.5|555.8|557.8|556.3|557.8|556.5|557.3|555.8|56
1620633900000|2021-05-10 08:05:00|558|556.5|558|556.8|558.3|557|558|556.3|27
1620634200000|2021-05-10 08:10:00|557.8|556.5|557|555.5|557.8|556.8|556.8|555.5|138
1620634500000|2021-05-10 08:15:00|556.8|555.8|557.5|556|557.5|556.3|556.8|555.5|123
1620634800000|2021-05-10 08:20:00|557.8|556.3|558.3|557|558.3|557|557.5|556.3|80
1620635100000|2021-05-10 08:25:00|558|556.8|558|556.8|558.8|557.5|557.8|556.5|164
1620635400000|2021-05-10 08:30:00|558.3|557|557.5|556.3|558.3|557|557|555.8|487
1620635700000|2021-05-10 08:35:00|557.8|556|558.3|556.8|558.3|557|557.5|556|198
1620636000000|2021-05-10 08:40:00|558|557|558.8|557.5|558.8|557.5|557.8|556.5|218
1620636300000|2021-05-10 08:45:00|558.5|557.3|558.3|557|558.8|557.5|558|556.8|155
1620636600000|2021-05-10 08:50:00|558|556.8|557.5|556.3|558|556.8|557.3|556|268
1620636900000|2021-05-10 08:55:00|557.3|556|557.5|556.3|557.8|556.3|557|555.8|243
1620637200000|2021-05-10 09:00:00|557.8|556.5|556.8|555.5|557.8|556.5|556.8|555.5|143
1620637500000|2021-05-10 09:05:00|556.5|555.3|556.5|555.3|556.8|555.3|556.3|555|231
1620637800000|2021-05-10 09:10:00|556.3|555|556|554.8|556.3|555|555.8|554.5|114
1620638100000|2021-05-10 09:15:00|555.8|554.5|555.8|554.5|556|554.8|555.3|554|70
1620638400000|2021-05-10 09:20:00|556|554.3|556.3|555|556.3|555|555.8|554.3|23
1620638700000|2021-05-10 09:25:00|556|554.8|555.5|554.3|556|555|555.5|554|11
1620639000000|2021-05-10 09:30:00|555.8|554.5|555.5|554.3|555.8|554.5|554.8|553.5|172
1620639300000|2021-05-10 09:35:00|555.3|554|556.5|555.3|556.5|555.3|555.3|554|152
1620639600000|2021-05-10 09:40:00|556.3|555|556|554.8|556.5|555.3|556|554.8|77
1620639900000|2021-05-10 09:45:00|555.8|554.5|555|553.8|555.8|554.8|555|553.8|23
1620640200000|2021-05-10 09:50:00|555.3|553.5|555.5|554.3|555.8|554.3|555|553.5|557
1620640500000|2021-05-10 09:55:00|555.8|554|555.8|554.5|556|554.8|555.5|554|117
1620640800000|2021-05-10 10:00:00|555.5|554.3|555.8|554.3|556|554.8|555.5|554.3|82
1620641100000|2021-05-10 10:05:00|556|554.5|556|554.8|556|554.8|555.8|554.3|31
1620641400000|2021-05-10 10:10:00|556.3|555|556|554.8|556.3|555|555.5|554.3|37
1620641700000|2021-05-10 10:15:00|555.8|554.5|556|554.8|556.3|555|555.5|554.3|148
1620642000000|2021-05-10 10:20:00|556.3|555|556.5|555.3|556.5|555.3|556|554.8|9
1620642300000|2021-05-10 10:25:00|556.3|555|557|555.8|557|555.8|556.3|555|181
1620642600000|2021-05-10 10:30:00|557.3|556|557|555.5|557.3|556|556.8|555.5|38
1620642900000|2021-05-10 10:35:00|556.8|555.3|556.5|555.3|557|555.8|556.5|555.3|83
1620643200000|2021-05-10 10:40:00|556.8|555|556.8|555.5|556.8|555.5|556.5|555|35
1620643500000|2021-05-10 10:45:00|556.5|555.3|556.8|555.5|557|555.5|556.3|555|22
1620643800000|2021-05-10 10:50:00|557|555.8|557.5|556.3|557.8|556.5|556.8|555.5|36
1620644100000|2021-05-10 10:55:00|557.8|556.5|557|555.8|557.8|556.5|557|555.8|91
1620644400000|2021-05-10 11:00:00|557.3|556|556.8|555.5|557.3|556|556.5|555.3|423
1620644700000|2021-05-10 11:05:00|557|555.3|557|555.8|557|555.8|556.8|555.3|147
1620645000000|2021-05-10 11:10:00|557.3|555.5|557.5|556.3|557.5|556.3|557|555.5|48
1620645300000|2021-05-10 11:15:00|557.3|556|558.5|557.3|558.5|557.3|557.3|556|687
1620645600000|2021-05-10 11:20:00|558.3|557|558.5|557.3|558.5|557.3|558.3|556.8|11
1620645900000|2021-05-10 11:25:00|558.8|557|558.8|557.5|559|557.8|558.5|557|51
1620646200000|2021-05-10 11:30:00|559|557.8|559.5|558.3|559.5|558.3|558.8|557.8|93
1620646500000|2021-05-10 11:35:00|559.3|558|559.3|558|559.3|558|559|557.8|57
1620646800000|2021-05-10 11:40:00|559.5|558.3|560|558.8|560|558.8|559.3|558|38
1620647100000|2021-05-10 11:45:00|560.3|559|559.8|558.3|560.3|559|559.5|558|25
1620647400000|2021-05-10 11:50:00|559.5|558.5|559.5|558|559.8|558.5|559.5|558|48
1620647700000|2021-05-10 11:55:00|559.3|558.3|559.3|558|559.5|558.3|559|557.8|10
1620648000000|2021-05-10 12:00:00|559|557.8|559.5|558.3|559.8|558.5|559|557.5|45
1620648300000|2021-05-10 12:05:00|559.8|558.5|559.8|558.5|560.3|558.8|559.8|558.5|178
1620648600000|2021-05-10 12:10:00|560|558.8|559.5|558.3|560|558.8|559.5|558.3|106
1620648900000|2021-05-10 12:15:00|559.8|558.5|559|557.8|559.8|558.5|558.8|557.5|119
1620649200000|2021-05-10 12:20:00|558.8|557.5|558.8|557.5|559|557.8|558.8|557.5|87
1620649500000|2021-05-10 12:25:00|558.5|557.3|559|557.8|559.3|557.8|558.5|557.3|18
1620649800000|2021-05-10 12:30:00|558.8|557.5|558.5|557.3|559.3|558|558.5|557.3|436
1620650100000|2021-05-10 12:35:00|558.3|557|558.5|557.3|558.8|557.5|558|556.8|48
1620650400000|2021-05-10 12:40:00|558.3|557|558.5|557.3|558.5|557.3|558.3|557|84
1620650700000|2021-05-10 12:45:00|558.8|557.5|558|556.8|558.8|557.5|558|556.8|77
1620651000000|2021-05-10 12:50:00|558.3|557|557.8|556.5|558.3|557|557.8|556.5|772
1620651300000|2021-05-10 12:55:00|557.5|556.3|558|556.8|558.3|556.8|557.3|556|205
1620651600000|2021-05-10 13:00:00|558.3|557.3|558.5|557.3|558.8|557.5|557.5|556.3|42
1620651900000|2021-05-10 13:05:00|558.8|557|557.5|556.3|558.8|557.3|557.3|556|82
1620652200000|2021-05-10 13:10:00|557.3|556|558.5|557|558.8|557.5|557|555.8|98
1620652500000|2021-05-10 13:15:00|558.3|557.3|558.8|557.5|558.8|557.5|558|556.8|195
1620652800000|2021-05-10 13:20:00|559|557.8|558.8|557.5|559|557.8|558.3|557|420
1620653100000|2021-05-10 13:25:00|558.5|557.3|558.8|557.5|559|557.8|558.3|557|205
1620653400000|2021-05-10 13:30:00|558.5|557.3|558.3|557|559.3|558|558.3|556.8|122
1620653700000|2021-05-10 13:35:00|558|556.8|557.8|556.5|558|556.8|557.5|556|131
1620654000000|2021-05-10 13:40:00|557.5|556.3|556|554.8|557.8|556.5|556|554.8|213
1620654300000|2021-05-10 13:45:00|555.8|554.5|555.3|553.8|555.8|554.5|553.8|552.5|919
1620654600000|2021-05-10 13:50:00|555|554|554.3|553|555.3|554|554|552.5|1195
1620654900000|2021-05-10 13:55:00|554|552.8|554.5|553.3|555.5|554.3|553.8|552.5|197
1620655200000|2021-05-10 14:00:00|554.3|553|552.3|551|554.8|553.3|551|549.8|195
1620655500000|2021-05-10 14:05:00|552|550.8|551.8|550.5|553.3|552|551.5|550.3|590
1620655800000|2021-05-10 14:10:00|551.5|550.3|552.8|551.5|553.5|552.3|551.5|550.3|191
1620656100000|2021-05-10 14:15:00|552.5|551.3|553|551.8|553.3|552|552.3|551|106
1620656400000|2021-05-10 14:20:00|552.8|551.5|552.5|551.3|553|551.8|551.8|550.5|946
1620656700000|2021-05-10 14:25:00|552.3|551|551.3|550|552.3|551.3|550.5|549.3|678
1620657000000|2021-05-10 14:30:00|551.5|549.8|551.5|550.3|553|551.8|551.3|549.8|700
1620657300000|2021-05-10 14:35:00|551.3|550|552.3|551|552.8|551.5|551.3|550|594
1620657600000|2021-05-10 14:40:00|552|550.8|551.8|550.5|552.3|551|551.5|550.3|47
1620657900000|2021-05-10 14:45:00|551.5|550.3|551.3|550|551.5|550.3|550.8|549.5|484
1620658200000|2021-05-10 14:50:00|551|549.8|549.8|548.5|551.3|550|548.5|547.3|141
1620658500000|2021-05-10 14:55:00|549.5|548.3|551|549.8|551|549.8|549.5|548.3|220
1620658800000|2021-05-10 15:00:00|550.8|549.5|551.8|550.5|551.8|550.5|550.5|549.3|911
1620659100000|2021-05-10 15:05:00|551.5|550.3|552.5|551.3|552.8|551.5|551.5|550.3|158
1620659400000|2021-05-10 15:10:00|552.3|551|552.5|551.3|552.8|551.5|552|550.8|39
1620659700000|2021-05-10 15:15:00|552.3|551|551.5|550.3|552.5|551.3|551|549.8|162
1620660000000|2021-05-10 15:20:00|551.8|550.5|553.5|552.3|553.8|552.5|551.8|550.5|507
1620660300000|2021-05-10 15:25:00|553.3|552|553|551.8|553.5|552.3|552.5|551.3|471
1620660600000|2021-05-10 15:30:00|552.8|551.5|551.8|550.3|553|551.8|551.5|550|1524
1620660900000|2021-05-10 15:35:00|551.5|550.5|553|551.8|553|551.8|551.5|550.3|24
1620661200000|2021-05-10 15:40:00|552.8|551.5|552.8|551.5|553.3|551.8|552.5|551.3|42
1620661500000|2021-05-10 15:45:00|553|551.8|553.5|552.3|553.8|552.5|553|551.8|332
1620661800000|2021-05-10 15:50:00|553.8|552.5|553|551.8|553.8|552.5|552.8|551.5|814
1620662100000|2021-05-10 15:55:00|553.3|552|554.3|553|554.3|553|553|551.8|112
1620662400000|2021-05-10 16:00:00|554|552.8|554|552.8|554.3|553|553.8|552.5|53
1620662700000|2021-05-10 16:05:00|554.3|553|554|552.8|554.3|553|554|552.8|93
1620663000000|2021-05-10 16:10:00|554.3|553|554.5|553.3|554.5|553.3|553.8|552.5|18
1620663300000|2021-05-10 16:15:00|554.3|553|554.5|553.3|554.8|553.5|554|552.8|100
1620663600000|2021-05-10 16:20:00|554.8|553.5|554.5|553.3|555|553.8|554.5|553.3|28
1620663900000|2021-05-10 16:25:00|554.8|553.5|554.5|553.3|554.8|553.5|554.3|553|108
1620664200000|2021-05-10 16:30:00|554.8|553.5|554.3|553|555|553.8|554|552.8|284
1620664500000|2021-05-10 16:35:00|554.5|553.3|554.8|553.5|554.8|553.5|554|552.8|91
1620664800000|2021-05-10 16:40:00|554.5|553.3|553.5|552.3|554.8|553.5|553.5|552.3|17
1620665100000|2021-05-10 16:45:00|553.3|552|553|551.8|553.3|552|553|551.5|82
1620665400000|2021-05-10 16:50:00|552.8|551.5|552.8|551.5|553|551.8|552.8|551.3|35
1620665700000|2021-05-10 16:55:00|553|551.8|554|552.8|554|552.8|552.8|551.5|49
1620666000000|2021-05-10 17:00:00|553.8|552.5|554.3|553|554.5|553.3|553.8|552.5|351
1620666300000|2021-05-10 17:05:00|554.5|553.3|555|553.8|555|553.8|554.5|553.3|115
1620666600000|2021-05-10 17:10:00|555.3|553.5|555.5|554.3|555.5|554.3|554.8|553.5|150
1620666900000|2021-05-10 17:15:00|555.3|554|555|553.8|555.5|554.3|554.5|553.3|232
1620667200000|2021-05-10 17:20:00|555.3|553.5|555.5|554.3|555.5|554.3|555.3|553.5|32
1620667500000|2021-05-10 17:25:00|555.8|554.5|555.5|554.3|555.8|554.5|555.5|554.3|210
1620667800000|2021-05-10 17:30:00|555.3|554|555.8|554.5|555.8|554.5|555.3|553.8|3664
1620668100000|2021-05-10 17:35:00|555.5|554.3|555.8|554.3|555.8|554.5|555|553.8|826
1620668400000|2021-05-10 17:40:00|555.5|554|555.5|554.3|555.8|554.3|555|553.8|2
1620668700000|2021-05-10 17:45:00|555.3|554|555.8|554.3|555.8|554.5|555.3|554|70
1620669000000|2021-05-10 17:50:00|555.5|554|555.3|554|555.8|554|555.3|553.8|76
1620669300000|2021-05-10 17:55:00|555.5|554.3|556|554.8|556|554.8|555.5|554|4
1620669600000|2021-05-10 18:00:00|555.8|554.5|555.3|553.8|556|554.8|555|553.8|295
1620669900000|2021-05-10 18:05:00|555.5|554|555.3|554|555.5|554.3|555|553.8|633
1620670200000|2021-05-10 18:10:00|555|553.8|554.8|553.5|555.3|554|554.8|553.5|261
1620670500000|2021-05-10 18:15:00|554.5|553.3|554.8|553.3|554.8|553.5|553.5|552.3|18
1620670800000|2021-05-10 18:20:00|554.5|553|554|552.5|554.5|553.3|553.8|552.5|0
1620671100000|2021-05-10 18:25:00|553.8|552.8|555.3|554|555.5|554.3|553.8|552.8|52
1620671400000|2021-05-10 18:30:00|555|553.8|554.3|553|555.3|554|554.3|553|30
1620671700000|2021-05-10 18:35:00|554|552.8|554|552.8|554.3|553|553.8|552.5|3
1620672000000|2021-05-10 18:40:00|554.3|553|554|552.5|554.3|553|553.8|552.5|12
1620672300000|2021-05-10 18:45:00|553.8|552.8|554.5|553.3|554.5|553.3|553.8|552.5|24
1620672600000|2021-05-10 18:50:00|554.3|553|554.3|553|554.5|553.3|554|552.8|86
1620672900000|2021-05-10 18:55:00|554|552.8|554|552.8|554.3|552.8|554|552.8|29
1620673500000|2021-05-10 19:05:00|||||||||100
1620673800000|2021-05-10 19:10:00|554.3|553|554|552.8|554.3|553|554|552.8|0
1620674100000|2021-05-10 19:15:00|553.8|552.5|553.5|552.3|553.8|552.5|553.5|552.3|37
1620674400000|2021-05-10 19:20:00|553.3|552|553.3|552|553.3|552|553.3|551.8|6
1620674700000|2021-05-10 19:25:00|553.5|552.3|553.8|552.5|553.8|552.5|553.5|552.3|45
1620675000000|2021-05-10 19:30:00|554|552.8|554.5|553.3|554.5|553.3|553.8|552.5|0
1620675300000|2021-05-10 19:35:00|554.8|553|554.5|553.3|554.8|553.5|554.5|553|2
1620675900000|2021-05-10 19:45:00|554.8|553.5|554.5|553.3|554.8|553.5|554.5|553|0
1620676200000|2021-05-10 19:50:00|554.3|553|554.3|553|554.5|553.3|554.3|553|2
1620676500000|2021-05-10 19:55:00|554.5|553.3|553.8|552.5|554.5|553.3|553.8|552.5|1
1620676800000|2021-05-10 20:00:00|554|552.8|553.8|552.3|554|552.8|553.5|552.3|0
1620677100000|2021-05-10 20:05:00|553.5|552.5|554.3|552.8|554.3|552.8|553.5|552.3|0
1620677400000|2021-05-10 20:10:00|554|553|554.5|553|554.5|553.3|554|553|0
1620677700000|2021-05-10 20:15:00|554.3||554.3||554.5||554.3||0
1620678000000|2021-05-10 20:20:00|554.5|553.3|554.5|553|554.5|553.3|554.3|553|0
1620678300000|2021-05-10 20:25:00|554.8|553.3|554.5|553.3|554.8|553.3|554.5|553.3|0
1620678600000|2021-05-10 20:30:00|554.8|553.5|554.8|553.3|555|553.5|554.5|553.3|0
1620678900000|2021-05-10 20:35:00|554.5||554.5||554.8||554.5||1
1620679200000|2021-05-10 20:40:00|554.8|553|554.8|553.5|555|553.5|554.5|553|0
1620679500000|2021-05-10 20:45:00|555|553.3|555|553.8|555|553.8|555|553.3|15
1620679800000|2021-05-10 20:50:00|554.8|553.5|554.8|553.5|555|553.8|554.8|553.5|256
1620680100000|2021-05-10 20:55:00|555|553.8|555|553.5|555|553.8|554.8|553.5|35
1620680400000|2021-05-10 21:00:00|555.3|553.3|555.3|552.8|555.3|553.3|555.3|552.8|0
1620680700000|2021-05-10 21:05:00|555||554.8||555||554.8||0
1620681000000|2021-05-10 21:10:00|554.5||555.3||555.3||554.3||0
1620683700000|2021-05-10 21:55:00|555||555||555||555||0
1620694800000|2021-05-11 01:00:00|551.5|550.3|550.8|549.5|551.5|550.3|550.3|549|13
1620695100000|2021-05-11 01:05:00|550.5|549.3|551.3|549.8|551.5|550.3|550.5|549.3|0
1620695400000|2021-05-11 01:10:00|551|550|551.8|550.3|551.8|550.3|551|549.8|0
1620695700000|2021-05-11 01:15:00|551.5|550.5|552|550.8|552|550.8|551.5|550.3|0
1620696000000|2021-05-11 01:20:00|552.3|551|552.3|550.8|552.5|551|552|550.8|0
1620696300000|2021-05-11 01:25:00|552|550.5|551.8|550.5|552.3|550.8|551.8|550.5|0
1620696600000|2021-05-11 01:30:00|552|550.8|552.3|551|552.5|551|552|550.5|0
1620696900000|2021-05-11 01:35:00|552.5|550.8|552.5|551|552.5|551.3|552.3|550.8|0
1620697200000|2021-05-11 01:40:00|552.3|551.3|552|550.8|552.5|551.3|552|550.5|0
1620697500000|2021-05-11 01:45:00|552.3|550.5|552.3|550.8|552.3|551|552|550.5|119
1620697800000|2021-05-11 01:50:00|552|551|552.8|551.3|552.8|551.3|552|551|0
1620698100000|2021-05-11 01:55:00|552.5|551.5|552.5|551|552.8|551.5|552.3|551|0
1620698400000|2021-05-11 02:00:00|552.3|550.8|551.8|550.5|552.3|550.8|551.8|550.5|66
1620698700000|2021-05-11 02:05:00|552|550.3|551.5|550.3|552|550.3|551.5|550|1
1620699000000|2021-05-11 02:10:00||550||550.3||550.3||550|0
1620699300000|2021-05-11 02:15:00|551.8|550|551.8|550.5|551.8|550.5|551.5|550|7
1620699600000|2021-05-11 02:20:00|552|550.8|552|550.8|552|550.8|551.8|550.5|25
1620699900000|2021-05-11 02:25:00|552.3|550.5|552.3|551|552.3|551|552.3|550.5|1
1620700200000|2021-05-11 02:30:00|552|550.8|552.3|551|552.5|551|552|550.5|10
1620700500000|2021-05-11 02:35:00|552.5|551.3|552.8|551.3|552.8|551.3|552.3|551|17
1620700800000|2021-05-11 02:40:00|552.5|551.5|552.5|551.3|552.8|551.5|552.3|551|0
1620701100000|2021-05-11 02:45:00|552.8|551|551.8|550.5|552.8|551.5|551.8|550.5|0
1620701400000|2021-05-11 02:50:00|552|550.8|551.8|550.5|552|550.8|551.8|550.5|57
1620701700000|2021-05-11 02:55:00|552|550.3|551.8|550.5|552|550.8|551.8|550.3|0
1620702000000|2021-05-11 03:00:00|552|550.8|552|550.8|552|550.8|552|550.5|0
1620702300000|2021-05-11 03:05:00|552.3|550.5|552|550.5|552.3|551|551.8|550.5|0
1620702600000|2021-05-11 03:10:00|551.8|550.8|551.8|550.3|552|550.8|551.8|550.3|2
1620702900000|2021-05-11 03:15:00|552|550.5|551.8|550.5|552|550.5|551.8|550.3|0
1620703200000|2021-05-11 03:20:00|551.5|550.3|551.8|550.5|552|550.8|551.5|550.3|1
1620703500000|2021-05-11 03:25:00|552|550.3|551.8|550.5|552|550.5|551.5|550.3|110
1620703800000|2021-05-11 03:30:00|552|550.3|551.5|550.3|552|550.5|551.5|550.3|0
1620704100000|2021-05-11 03:35:00|551.8|550.5|551.8|550.5|552|550.5|551.8|550.5|0
1620704400000|2021-05-11 03:40:00|551.5|550.3|551.8|550.3|551.8|550.5|551.5|550.3|3
1620704700000|2021-05-11 03:45:00|551.5|550.5|552|550.8|552|550.8|551.5|550.3|27
1620705000000|2021-05-11 03:50:00|552.3||552||552.3||552||0
1620705300000|2021-05-11 03:55:00|551.8|550.5|552|550.5|552|550.8|551.8|550.5|0
1620705600000|2021-05-11 04:00:00|551.8|550.8|551.8|550.5|552.3|550.8|551.8|550.5|0
1620705900000|2021-05-11 04:05:00|552|550.8|552|550.8|552.3|550.8|552|550.8|0
1620706200000|2021-05-11 04:10:00||550.5||550.5||550.8||550.5|0
1620706500000|2021-05-11 04:15:00||550.8||550.8||550.8||550.8|3
1620706800000|2021-05-11 04:20:00|552.3|550.5|552.3|551|552.3|551|552.3|550.5|0
1620707100000|2021-05-11 04:25:00||550.8||551||551||550.8|0
1620707400000|2021-05-11 04:30:00|552|550.8|552|550.8|552.3|551|552|550.5|0
1620707700000|2021-05-11 04:35:00|551.8|550.5|551.8|550.5|551.8|550.8|551.8|550.3|2
1620708000000|2021-05-11 04:40:00|551.5|550.3|551.5|550.3|551.8|550.5|551.5|550.3|0
1620708300000|2021-05-11 04:45:00|551.3|550|551.5|550|551.5|550.3|551.3|550|51
1620708600000|2021-05-11 04:50:00|551.3|550.3|551.5|550|551.5|550.3|551.3|550|0
1620708900000|2021-05-11 04:55:00|551.3|550.3|551.3|550|551.3|550.3|551.3|550|0
1620709200000|2021-05-11 05:00:00|551.5|549.8|551|549.8|551.5|550|551|549.8|4
1620709500000|2021-05-11 05:05:00|551.3|549.5|550.8|549.5|551.3|549.5|550.8|549.3|9
1620709800000|2021-05-11 05:10:00|551|549.3|551|549.5|551|549.8|550.8|549.3|1
1620710100000|2021-05-11 05:15:00|550.8|549.8|551|549.8|551|549.8|550.8|549.5|0
1620710400000|2021-05-11 05:20:00|551.3|550|551.3|550|551.3|550|551.3|549.8|50
1620710700000|2021-05-11 05:25:00|551.5|550.3|551.5|550.3|551.5|550.3|551.3|550|12
1620711000000|2021-05-11 05:30:00|551.8|550.5|551.3|549.8|552|550.8|551|549.8|19
1620711300000|2021-05-11 05:35:00|551.5|550|551.8|550.5|552|550.5|551|549.8|9
1620711600000|2021-05-11 05:40:00|552|550.8|552.5|551|552.8|551.5|552|550.8|4
1620711900000|2021-05-11 05:45:00|552.3|551.3|552|550.8|552.3|551.3|552|550.5|12
1620712200000|2021-05-11 05:50:00|552.3|551|552.8|551.5|552.8|551.5|552.3|551|11
1620712500000|2021-05-11 05:55:00|553|551.8|553.5|552.3|553.8|552.5|553|551.8|203
1620712800000|2021-05-11 06:00:00|553.8|552|553.8|552.3|554|552.8|553.5|552|7
1620713100000|2021-05-11 06:05:00|553.5|552.5|553.3|552|553.8|552.5|553.3|552|3
1620713400000|2021-05-11 06:10:00|553.5|552.3|553|551.8|553.5|552.3|553|551.5|2
1620713700000|2021-05-11 06:15:00|553.3|552|553.3|552|553.3|552|552.8|551.5|1
1620714000000|2021-05-11 06:20:00|553|551.8|552.5|551.3|553|551.8|552.5|551.3|327
1620714300000|2021-05-11 06:25:00|552.8|551|552|550.5|552.8|551.3|551.8|550.5|5
1620714600000|2021-05-11 06:30:00|551.8|550.3|552|550.8|552.3|551|551.5|550.3|6
1620714900000|2021-05-11 06:35:00|552.3|551|552.5|551|552.5|551.3|551.8|550.5|98
1620715200000|2021-05-11 06:40:00|552.3|550.8|552|550.8|552.5|551.3|552|550.8|16
1620715500000|2021-05-11 06:45:00|552.3|550.5|552.3|550.8|552.3|551|551.8|550.5|1
1620715800000|2021-05-11 06:50:00|552|550.5|551.3|550|552.3|550.8|551.3|550|16
1620716100000|2021-05-11 06:55:00|551|549.8|551.3|550|551.3|550|551|549.8|13
1620716400000|2021-05-11 07:00:00|551.5|550.3|551.5|550.3|552|550.8|551.3|550|433
1620716700000|2021-05-11 07:05:00|551.8|550.5|551|549.5|551.8|550.5|550.8|549.5|120
1620717000000|2021-05-11 07:10:00|550.8|549.8|551|549.8|551.3|550|550.8|549.5|170
1620717300000|2021-05-11 07:15:00|551.3|550|551|549.8|551.5|550.3|551|549.5|9
1620717600000|2021-05-11 07:20:00|550.8|549.5|551|549.8|551.8|550.3|550.8|549.5|149
1620717900000|2021-05-11 07:25:00|550.8|549.5|550.8|549.5|551|549.8|550.5|549.3|26
1620718200000|2021-05-11 07:30:00|551|549.3|550.8|549.5|551.5|550.3|550.8|549.3|14
1620718500000|2021-05-11 07:35:00|551|549.8|551.5|550.3|551.5|550.3|550.8|549.8|310
1620718800000|2021-05-11 07:40:00|551.3|550|551.3|550|552|550.8|551.3|550|7
1620719100000|2021-05-11 07:45:00|551.5|550.3|550.8|549.5|551.8|550.5|550.8|549.5|196
1620719400000|2021-05-11 07:50:00|550.5|549.3|550.3|548.8|550.8|549.3|550|548.5|9
1620719700000|2021-05-11 07:55:00|550|549|550.5|549|550.5|549.3|550|548.8|120
1620720000000|2021-05-11 08:00:00|550.3|549.3|549.5|548.3|550.5|549.3|549.5|548.3|391
1620720300000|2021-05-11 08:05:00|549.8|548.5|549.8|548.3|550|548.8|549.5|548.3|47
1620720600000|2021-05-11 08:10:00|549.5|548.5|549.8|548.5|550|548.8|549.5|548.3|17
1620720900000|2021-05-11 08:15:00|549.5|548.3|549.5|548.3|550|548.8|549.3|548|318
1620721200000|2021-05-11 08:20:00|549.3|548|549.5|548.3|549.8|548.5|549.3|548|113
1620721500000|2021-05-11 08:25:00|549.3|548|549.5|548.3|550|548.8|549.3|548|340
1620721800000|2021-05-11 08:30:00|549.8|548.5|549.3|548|549.8|548.5|549.3|548|310
1620722100000|2021-05-11 08:35:00|549.5|548.3|549.5|548.3|550|548.8|549.5|548|62
1620722400000|2021-05-11 08:40:00|549.3|548|550.3|549|550.3|549|549.3|548|9
1620722700000|2021-05-11 08:45:00|550.5|548.8|551|549.8|551|549.8|550.5|548.8|20
1620723000000|2021-05-11 08:50:00|550.8|549.5|551.3|550|551.3|550|550.5|549.3|26
1620723300000|2021-05-11 08:55:00|551|549.8|550.8|549.5|551.3|550|550.8|549.5|42
1620723600000|2021-05-11 09:00:00|550.5|549.3|550.5|549.3|551|549.5|550.3|549|121
1620723900000|2021-05-11 09:05:00|550.8|549.5|551|549.8|551|549.8|550.5|549.3|23
1620724200000|2021-05-11 09:10:00|550.8|549.5|551.3|550|551.5|550.3|550.8|549.5|36
1620724500000|2021-05-11 09:15:00|551.5|550.3|552.3|551|552.5|551|551.3|550|108
1620724800000|2021-05-11 09:20:00|552|550.8|551.5|550.3|552.3|551|551.5|550.3|343
1620725100000|2021-05-11 09:25:00|551.8|550.5|551.3|550|551.8|550.5|551.3|550|90
1620725400000|2021-05-11 09:30:00|551|549.8|551.5|550.3|551.8|550.5|551|549.8|30
1620725700000|2021-05-11 09:35:00|551.8|550.5|551.8|550.5|552.5|551.3|551.5|550.5|220
1620726000000|2021-05-11 09:40:00|551.5|550.3|552|550.8|552|550.8|551.5|550.3|60
1620726300000|2021-05-11 09:45:00|551.8|550.5|552|550.8|552.3|551|551.5|550.3|12
1620726600000|2021-05-11 09:50:00|552.3|551|552.3|551|552.3|551|552|550.8|338
1620726900000|2021-05-11 09:55:00|552|550.8|552.5|551|552.5|551.3|552|550.8|22
1620727200000|2021-05-11 10:00:00|552.8|551.3|551.5|550.3|552.8|551.5|551.3|550|62
1620727500000|2021-05-11 10:05:00|551.8|550.5|551.5|550.3|552|550.8|551.5|550.3|30
1620727800000|2021-05-11 10:10:00|551.3|550|551.5|550|551.8|550.3|551.3|549.8|94
1620728100000|2021-05-11 10:15:00|551.3|550.3|551.8|550.5|551.8|550.5|551.3|550|130
1620728400000|2021-05-11 10:20:00|551.5|550.3|550.8|549.5|551.8|550.5|550.8|549.5|592
1620728700000|2021-05-11 10:25:00|551|549.8|551|549.5|551.3|550|550.8|549.5|111
1620729000000|2021-05-11 10:30:00|550.8|549.3|550.8|549.5|551|549.5|550.3|549|40
1620729300000|2021-05-11 10:35:00|551|549.3|550.8|549.5|551|549.5|550.8|549.3|13
1620729600000|2021-05-11 10:40:00|550.5|549|550.8|549.5|551|549.8|550.3|549|36
1620729900000|2021-05-11 10:45:00|551|549.3|550.8|549.3|551|549.5|550.5|549.3|24
1620730200000|2021-05-11 10:50:00|551|549.5|551.3|550|551.3|550|550.8|549.3|52
1620730500000|2021-05-11 10:55:00|551|549.8|552.3|550.8|552.3|551|551|549.8|14
1620730800000|2021-05-11 11:00:00|552.5|551|552.5|551|552.5|551.3|552.3|550.8|1
1620731100000|2021-05-11 11:05:00|552.3|550.8|551.8|550.5|552.5|551|551.8|550.3|0
1620731400000|2021-05-11 11:10:00|552|550.3|551.8|550.5|552|550.8|551.8|550.3|157
1620731700000|2021-05-11 11:15:00|552|550.3|551.8|550.5|552|550.5|551.5|550.3|75
1620732000000|2021-05-11 11:20:00|552|550.3|551.5|550|552|550.3|551.3|550|144
1620732300000|2021-05-11 11:25:00|551.3|550.3|551.8|550.3|551.8|550.5|551.3|550|25
1620732600000|2021-05-11 11:30:00|551.5|550|551.3|549.8|551.5|550.3|551|549.8|20
1620732900000|2021-05-11 11:35:00|551|550|550.8|549.5|551.3|550|550.8|549.3|9
1620733200000|2021-05-11 11:40:00|551|549.8|550.8|549.5|551|549.8|550.5|549|18
1620733500000|2021-05-11 11:45:00|551|549.3|550.5|549.3|551|549.5|550.5|549.3|0
1620733800000|2021-05-11 11:50:00|550.8|549|550|548.5|550.8|549.3|549.8|548.5|10
1620734100000|2021-05-11 11:55:00|549.8|548|548.8|547.5|550|548.5|548.8|547.5|71
1620734400000|2021-05-11 12:00:00|549|547.8|550|548.8|550|548.8|548.8|547.3|34
1620734700000|2021-05-11 12:05:00|550.3|549|550.3|549|550.8|549.3|550|548.8|4
1620735000000|2021-05-11 12:10:00|550|548.8|550.8|549.5|550.8|549.5|549.8|548.5|41
1620735300000|2021-05-11 12:15:00|550.5|549.3|549.8|548.5|551|549.8|549.8|548.3|1065
1620735600000|2021-05-11 12:20:00|549.5|548.3|549.8|548.5|550.3|549|549.5|548.3|1031
1620735900000|2021-05-11 12:25:00|550|548.3|549.8|548.5|550|548.8|549.5|548.3|2258
1620736200000|2021-05-11 12:30:00|549.5|548.3|549.8|548.5|550.3|549|549.5|548.3|473
1620736500000|2021-05-11 12:35:00|550|548.3|549.8|548.5|550|548.8|549.5|548.3|737
1620736800000|2021-05-11 12:40:00|550|548.8|550.3|549|550.3|549|549.8|548.5|50
1620737100000|2021-05-11 12:45:00|550.5|548.8|549.8|548.5|550.5|549.3|549.8|548.5|144
1620737400000|2021-05-11 12:50:00|549.5|548.3|550|548.5|550|548.8|549.5|548.3|45
1620737700000|2021-05-11 12:55:00|549.8|548.8|550.3|549|550.5|549.3|549.3|548|1115
1620738000000|2021-05-11 13:00:00|550|548.8|549.8|548.5|550.5|549.3|549|547.8|1181
1620738300000|2021-05-11 13:05:00|549.5|548.3|552|550.8|552|550.8|549.3|548|156
1620738600000|2021-05-11 13:10:00|551.8|550.3|550.5|549.3|551.8|550.5|550.5|549|135
1620738900000|2021-05-11 13:15:00|550.3|549|549.5|548.3|550.5|549.3|549.5|548|62
1620739200000|2021-05-11 13:20:00|549.8|548|549|547.5|549.8|548.5|548.5|547.3|197
1620739500000|2021-05-11 13:25:00|548.8|547.8|549.3|548|549.3|548|547.8|546.5|1217
1620739800000|2021-05-11 13:30:00|549.5|547.8|552|550.8|552.5|551|549.3|547.8|447
1620740100000|2021-05-11 13:35:00|552.3|551|552|550.5|553|551.8|551.3|549.8|370
1620740400000|2021-05-11 13:40:00|551.8|550.8|553.5|552|553.8|552.5|551.8|550.8|460
1620740700000|2021-05-11 13:45:00|553.8|552.3|554|552.8|554|552.8|553.3|552|119
1620741000000|2021-05-11 13:50:00|554.3|553|555.5|554.3|556.3|554.8|554.3|553|291
1620741300000|2021-05-11 13:55:00|555.8|554.5|556.8|555.5|557|555.5|555.5|554.3|129
1620741600000|2021-05-11 14:00:00|557|555.8|556.5|555.3|557.5|556|556.3|555|26
1620741900000|2021-05-11 14:05:00|556.8|555.5|556.5|555.3|557|555.8|556.3|555|599
1620742200000|2021-05-11 14:10:00|556.3|555|556.5|555.3|557.8|556.3|556.3|555|25
1620742500000|2021-05-11 14:15:00|556.8|555.5|556|554.8|557.3|555.8|555.5|554.3|122
1620742800000|2021-05-11 14:20:00|556.3|555|556.5|555|557.8|556.5|556.3|555|26
1620743100000|2021-05-11 14:25:00|556.3|555.3|554|552.8|556.3|555.3|554|552.5|182
1620743400000|2021-05-11 14:30:00|553.8|552.5|553.5|552.3|554.5|553.3|553|551.8|103
1620743700000|2021-05-11 14:35:00|553.3|552|552.5|551.3|553.8|552.5|552.5|551|16
1620744000000|2021-05-11 14:40:00|552.3|551|551.5|550|552.8|551.3|550.3|549|109
1620744300000|2021-05-11 14:45:00|551.3|550.3|552.3|550.8|552.8|551.5|551|549.8|148
1620744600000|2021-05-11 14:50:00|552|551|553.5|552|554|552.8|552|550.5|16
1620744900000|2021-05-11 14:55:00|553.3|552.3|553.5|552.3|554.5|553|553|551.8|1
1620745200000|2021-05-11 15:00:00|553.8|552.5|552.8|551.5|554|552.8|552.5|551.3|616
1620745500000|2021-05-11 15:05:00|553|551.3|554|552.8|554.3|553|552.8|551.3|1511
1620745800000|2021-05-11 15:10:00|554.3|553|555.8|554.5|556|554.8|554.3|553|84
1620746100000|2021-05-11 15:15:00|556|554.8|556.3|554.8|556.5|555|555.8|554.5|15
1620746400000|2021-05-11 15:20:00|556.5|555|557.3|556|557.3|556|556.3|555|394
1620746700000|2021-05-11 15:25:00|557.5|556.3|556.8|555.5|558|556.8|556.8|555.5|1141
1620747000000|2021-05-11 15:30:00|557|555.8|557|555.8|557|555.8|557|555.8|133
1622622300000|2021-06-02 08:25:00|578.5|577.3|578.5|577.3|578.8|577.5|578.3|577|1156
1622622600000|2021-06-02 08:30:00|578.8|577.5|578.5|577.3|578.8|577.5|578.5|577.3|630
1622622900000|2021-06-02 08:35:00|578.3|577|578|576.8|578.5|577.3|578|576.8|441
1622623200000|2021-06-02 08:40:00|578.3|577|577.5|576.3|578.3|577|577.3|576|656
1622623500000|2021-06-02 08:45:00|577.8|576.5|577.5|576.3|577.8|576.5|577.3|576|347
1622623800000|2021-06-02 08:50:00|577.8|576.5|578|576.8|578|576.8|577.5|576.3|1466
1622624100000|2021-06-02 08:55:00|577.8|576.5|577.8|576.5|578|576.8|577|575.8|1043
1622624400000|2021-06-02 09:00:00|578|576.8|577.8|576.5|578|576.8|577.8|576.5|1996
1622624700000|2021-06-02 09:05:00|578|576.8|578.3|577|579|577.8|577.8|576.5|9731
1622625000000|2021-06-02 09:10:00|578|576.8|577.5|576.3|578.3|577|577.5|576.3|619
1622625300000|2021-06-02 09:15:00|577.8|576.5|577.5|576.3|577.8|576.5|577.5|576.3|1476
1622625600000|2021-06-02 09:20:00|577.8|576.5|577.5|576.3|577.8|576.5|577.5|576.3|302
1622625900000|2021-06-02 09:25:00|577.8|576.5|577.8|576.3|577.8|576.5|577.5|576.3|491
1622626200000|2021-06-02 09:30:00|577.5|576.5|578.3|577|578.3|577|577.5|576.3|193
1622626500000|2021-06-02 09:35:00|578|576.8|578.3|577|578.5|577.3|578|576.8|169
1622626800000|2021-06-02 09:40:00|578.5|577.3|579|577.8|579|577.8|578.3|577|821
1622627100000|2021-06-02 09:45:00|578.8|577.5|578.8|577.5|579|577.5|578.5|577.3|275
1622627400000|2021-06-02 09:50:00|579|577.8|578.8|577.5|579|577.8|578.5|577.3|229
1622627700000|2021-06-02 09:55:00|578.5|577.3|578.8|577.3|579|577.5|578.5|577.3|302
1622628000000|2021-06-02 10:00:00|578.5|577.5|579.8|578.5|579.8|578.5|578.5|577.3|379
1622628300000|2021-06-02 10:05:00|580|578.8|580|578.8|580|578.8|579.8|578.5|210
1622628600000|2021-06-02 10:10:00|579.8|578.5|579.8|578.5|580|578.8|579.8|578.5|225
1622628900000|2021-06-02 10:15:00|580|578.8|580.5|579.3|580.5|579.3|580|578.8|253
1622629200000|2021-06-02 10:20:00|580.3|579|580.5|579.3|580.5|579.3|580.3|579|396
1622629500000|2021-06-02 10:25:00|580.8|579.5|580|578.8|580.8|579.5|580|578.8|416
1622629800000|2021-06-02 10:30:00|580.3|579|579.8|578.3|580.3|579|579.5|578.3|518
1622630100000|2021-06-02 10:35:00|579.5|578.5|580|578.8|580|578.8|579.5|578.3|81
1622630400000|2021-06-02 10:40:00|580.3|579|580|578.8|580.3|579|580|578.8|180
1622630700000|2021-06-02 10:45:00|580.3|579|580|578.8|580.3|579|580|578.8|117
1622631000000|2021-06-02 10:50:00|580.3|579|580.8|579.5|580.8|579.5|580.3|579|142
1622631300000|2021-06-02 10:55:00|580.5|579.3|580.5|579.3|581|579.8|580.5|579.3|173
1622631600000|2021-06-02 11:00:00|580.8|579.5|580.5|579.3|580.8|579.5|580.5|579.3|96
1622631900000|2021-06-02 11:05:00|580.8|579.5|580.3|579|580.8|579.5|580.3|579|257
1622632200000|2021-06-02 11:10:00|580|578.8|580.5|579|580.5|579.3|580|578.8|48
1622632500000|2021-06-02 11:15:00|580.3|579.3|580.5|579.3|580.5|579.3|580.3|579|88
1622632800000|2021-06-02 11:20:00|580.3|579|580.5|579.3|580.5|579.3|580.3|579|48
1622633100000|2021-06-02 11:25:00|580.3|579|580.3|579|580.5|579.3|580|578.8|211
1622633400000|2021-06-02 11:30:00|580.5|579.3|580|578.8|580.5|579.3|579.8|578.5|50
1622633700000|2021-06-02 11:35:00|579.8|578.5|580|578.8|580|578.8|579.8|578.5|57
1622634000000|2021-06-02 11:40:00|580.3|579|580|578.8|580.3|579|580|578.8|91
1622634300000|2021-06-02 11:45:00|580.3|579|580.3|579|580.3|579|580.3|578.8|48
1622634600000|2021-06-02 11:50:00|||||||||68
1622634900000|2021-06-02 11:55:00|580.5|579.3|580.5|579.3|580.5|579.3|580.3|579|354
1622635200000|2021-06-02 12:00:00|580.3|579|580.5|579.3|580.5|579.3|580.3|579|138
1622635500000|2021-06-02 12:05:00|580.3|579|580.3|579|580.5|579.3|580.3|579|196
1622635800000|2021-06-02 12:10:00|580.5|579.3|579.5|578.3|580.5|579.3|579.3|578|382
1622636100000|2021-06-02 12:15:00|579.8|578.5|579.8|578.5|580|578.8|579.5|578.5|220
1622636400000|2021-06-02 12:20:00|580|578.8|579.8|578.5|580|578.8|579.8|578.3|183
1622636700000|2021-06-02 12:25:00|579.5|578.3|579.3|578|579.8|578.3|579.3|578|302
1622637000000|2021-06-02 12:30:00|579.5|578.3|579.5|578.3|579.5|578.3|579.3|578|165
1622637300000|2021-06-02 12:35:00|579.3|578|579.5|578.3|579.5|578.3|579.3|578|73
1622637600000|2021-06-02 12:40:00|579.8|578.5|579.8|578.5|579.8|578.5|579.8|578.5|104
1622637900000|2021-06-02 12:45:00|580|578.8|580|578.5|580.5|579.3|579.8|578.5|725
1622638200000|2021-06-02 12:50:00|579.8|578.8|580.3|579|580.3|579|579.8|578.5|348
1622638500000|2021-06-02 12:55:00|580.5|579.3|580.5|579.3|580.5|579.3|580|578.8|268
1622638800000|2021-06-02 13:00:00|580.3|579|580|578.8|580.5|579.3|579.5|578.3|329
1622639100000|2021-06-02 13:05:00|580.3|579|580|578.8|580.8|579.5|580|578.8|248
1622639400000|2021-06-02 13:10:00|579.8|578.5|578.5|577.3|580|578.8|578|576.8|686
1622639700000|2021-06-02 13:15:00|578.8|577.5|578.5|577.3|579|577.8|578.3|577|233
1622640000000|2021-06-02 13:20:00|578.3|577|578.8|577.5|579|577.8|578.3|577|202
1622640300000|2021-06-02 13:25:00|579|577.8|579|577.8|579.5|578|578.8|577.5|137
1622640600000|2021-06-02 13:30:00|578.8|577.5|578|576.8|579|577.5|577.8|576.5|597
1622640900000|2021-06-02 13:35:00|577.8|576.5|577.3|575.8|578|576.8|577|575.8|280
1622641200000|2021-06-02 13:40:00|577|576|578|576.8|578|576.8|576.8|575.5|151
1622641500000|2021-06-02 13:45:00|577.8|576.5|578.3|577|578.3|577|577.8|576.5|184
1622641800000|2021-06-02 13:50:00|578.5|577.3|577.3|576|578.5|577.3|576.8|575.5|381
1622642100000|2021-06-02 13:55:00|577|575.8|576.8|575.5|577.3|576|576.5|575.3|458
1622642400000|2021-06-02 14:00:00|576.5|575.3|578|576.8|578|576.8|576.5|575.3|418
1622642700000|2021-06-02 14:05:00|578.3|577|578.5|577.3|578.8|577.5|578|576.8|304
1622643000000|2021-06-02 14:10:00|578.3|577|578|576.8|578.5|577.3|577.5|576.3|233
1622643300000|2021-06-02 14:15:00|577.8|576.5|579|577.8|579|577.8|577.5|576.3|591
1622643600000|2021-06-02 14:20:00|579.3|578|579.5|578.3|579.5|578.3|579|577.8|416
1622643900000|2021-06-02 14:25:00|579.3|578|580.3|579|580.8|579.5|579.3|578|567
1622644200000|2021-06-02 14:30:00|580.5|579.3|580|578.8|581|579.8|580|578.8|464
1622644500000|2021-06-02 14:35:00|580.3|578.5|580.3|579|580.3|579|579.8|578.5|2842
1622644800000|2021-06-02 14:40:00|580.5|579.3|579.8|578.5|580.8|579.5|579.5|578.3|302
1622645100000|2021-06-02 14:45:00|580|578.8|579.5|578.3|580|578.8|579|577.8|328
1622645400000|2021-06-02 14:50:00|579.3|578|580.3|579|580.5|579.3|579.3|578|283
1622645700000|2021-06-02 14:55:00|580.5|579.3|579.8|578.5|580.8|579.5|579.5|578.3|329
1622646000000|2021-06-02 15:00:00|579.5|578.3|580.5|579.3|580.5|579.3|579|577.8|438
1622646300000|2021-06-02 15:05:00|580.3|579|579.3|578|580.5|579.3|579|577.8|319
1622646600000|2021-06-02 15:10:00|579.5|578.3|580|578.8|580|578.8|579.3|578|333
1622646900000|2021-06-02 15:15:00|579.8|578.5|580.3|579|580.5|579.3|579.8|578.5|383
1622647200000|2021-06-02 15:20:00|580.5|579.3|581|579.8|581|579.8|580.3|579|556
1622647500000|2021-06-02 15:25:00|580.8|579.5|580.3|579|581|579.8|579.8|578.5|1921
1622647800000|2021-06-02 15:30:00|580.5|579.3|580.5|579.3|580.8|579.5|580|578.8|704
1622648100000|2021-06-02 15:35:00|580.8|579.5|581|579.8|581.3|580|580.5|579.3|457
1622648400000|2021-06-02 15:40:00|580.8|579.5|581|579.8|581.3|580|580.8|579.5|450
1622648700000|2021-06-02 15:45:00|581.3|580|581.8|580.5|581.8|580.5|581.3|580|412
1622649000000|2021-06-02 15:50:00|581.5|580.3|581.5|580.3|581.8|580.5|581.3|580|366
1622649300000|2021-06-02 15:55:00|581.8|580.5|581.5|580.3|581.8|580.5|581.3|580|289
1622649600000|2021-06-02 16:00:00|581.8|580.5|581.5|580.3|582|580.8|581.5|580.3|90
1622649900000|2021-06-02 16:05:00|581.8|580.5|581.5|580.3|581.8|580.5|581.3|580|358
1622650200000|2021-06-02 16:10:00|581.8|580.5|581.3|580|581.8|580.5|581.3|579.8|208
1622650500000|2021-06-02 16:15:00|581.5|580.3|581.8|580.5|581.8|580.5|581.3|580|234
1622650800000|2021-06-02 16:20:00|581.5|580.3|581.8|580.5|581.8|580.5|581.3|580|734
1622651100000|2021-06-02 16:25:00|582|580.8|582|580.8|582|580.8|581.8|580.5|134
1622651400000|2021-06-02 16:30:00|581.8|580.5|582|580.8|582.3|580.8|581.8|580.5|89
1622651700000|2021-06-02 16:35:00|582.3|581|582|580.8|582.3|581|582|580.8|820
1622652000000|2021-06-02 16:40:00|582.3|581|582.8|581.5|582.8|581.5|582.3|581|456
1622652300000|2021-06-02 16:45:00|582.5|581.3|582.5|581.3|582.8|581.5|582.5|581.3|265
1622652600000|2021-06-02 16:50:00|582.8|581.5|582.8|581.5|582.8|581.5|582.5|581.3|153
1622652900000|2021-06-02 16:55:00|582.5|581.3|582.8|581.5|582.8|581.5|582.3|581|138
1622653200000|2021-06-02 17:00:00|583|581.8|583.5|582.3|583.5|582.3|583|581.8|383
1622653500000|2021-06-02 17:05:00|583.8|582.5|584.3|583|584.3|583|583.8|582.5|336
1622653800000|2021-06-02 17:10:00|584.5|583.3|583.5|582.3|584.5|583.3|583.3|582|352
1622654100000|2021-06-02 17:15:00|583.3|582|583.5|582.3|584|582.8|583.3|582|120
1622654400000|2021-06-02 17:20:00|583.3|582|583|581.8|583.5|582|583|581.8|111
1622654700000|2021-06-02 17:25:00|583.3|582|583.3|582|583.5|582.3|583|581.8|472
1622655000000|2021-06-02 17:30:00|583.5|582.3|583|581.8|583.5|582.3|583|581.8|151
1622655300000|2021-06-02 17:35:00|582.8|581.5|582.8|581.5|583|581.8|582.8|581.5|155
1622655600000|2021-06-02 17:40:00|583|581.8|582.8|581.5|583|581.8|582.3|581|238
1622655900000|2021-06-02 17:45:00|582.5|581.3|582.3|581|582.8|581.5|582.3|581|97
1622656200000|2021-06-02 17:50:00|582.5|581.3|582.5|581.3|582.5|581.3|582.3|581|139
1622656500000|2021-06-02 17:55:00|582.3|581|582.8|581.5|582.8|581.5|582.3|581|77
1622656800000|2021-06-02 18:00:00|583|581.8|582.8|581.5|583|581.8|582.8|581.5|38
1622657100000|2021-06-02 18:05:00|582.5|581.3|582.5|581.3|583|581.8|582.5|581.3|152
1622657400000|2021-06-02 18:10:00|582.8|581.5|582.3|581|583|581.8|582.3|581|174
1622657700000|2021-06-02 18:15:00|582.5|581.3|582.5|581.3|582.8|581.5|582.3|581|179
1622658000000|2021-06-02 18:20:00|582.8|581.5|583.5|582.3|583.5|582.3|582.5|581.3|95
1622658300000|2021-06-02 18:25:00|583.3|582|583|581.8|583.5|582.3|582.8|581.5|570
1622658600000|2021-06-02 18:30:00|582.8|581.5|582.8|581.5|583|581.8|582.8|581.5|313
1622658900000|2021-06-02 18:35:00|583|581.8|583|581.8|583|581.8|582.8|581.5|54
1622659200000|2021-06-02 18:40:00|583.3|582|583|581.8|583.3|582|583|581.8|25
1622659500000|2021-06-02 18:45:00|583.3|582|583.3|581.8|583.3|582|583|581.8|63
1622659800000|2021-06-02 18:50:00|583|581.5|583|581.8|583|581.8|582.8|581.5|12
1622660100000|2021-06-02 18:55:00|582.8|581.5|582.8|581.5|583|581.8|582.5|581.3|57
1622660400000|2021-06-02 19:00:00|583|581.3|583|581.8|583|581.8|582.8|581.3|35
1622660700000|2021-06-02 19:05:00|582.8|581.5|582.8|581.5|582.8|581.5|582.8|581.5|129
1622661000000|2021-06-02 19:10:00|582.5|581.3|582.5|581.3|582.8|581.5|582.5|581.3|90
1622661300000|2021-06-02 19:15:00|582.8|581.5|582.5|581.3|582.8|581.5|582.5|581.3|38
1622661600000|2021-06-02 19:20:00|582.3|581|582.5|581.3|582.8|581.5|582.3|581|76
1622661900000|2021-06-02 19:25:00|582.3|581|582.3|581|582.3|581.3|582.3|581|9
1622662200000|2021-06-02 19:30:00|582.5|581.3|582.3|581|582.5|581.3|582.3|581|57
1622662500000|2021-06-02 19:35:00|||||||||3
1622662800000|2021-06-02 19:40:00|582|580.8|582.3|581|582.3|581|582|580.8|17
1622663100000|2021-06-02 19:45:00|582|580.8|582.3|581|582.3|581|582|580.8|20
1622663400000|2021-06-02 19:50:00|582.5|581.3|582.3|581|582.5|581.3|582|580.8|146
1622663700000|2021-06-02 19:55:00|582.5|581.3|582.8|581.5|582.8|581.5|582.3|581.3|90
1622664000000|2021-06-02 20:00:00|582.5|581.3|582.8|581.5|582.8|581.5|582.5|581.3|13
1622664300000|2021-06-02 20:05:00|583|581.8|582.8|581.5|583|581.8|582.8|581.5|40
1622664600000|2021-06-02 20:10:00|583||582.8||583||582.8||152
1622664900000|2021-06-02 20:15:00|583||582.8||583||582.8||6
1622665200000|2021-06-02 20:20:00|582.5|581.3|582.3|581|582.5|581.3|582.3|581|41
1622665500000|2021-06-02 20:25:00|582|580.8|582|580.5|582|580.8|582|580.5|54
1622665800000|2021-06-02 20:30:00|581.8|580.8|582|580.8|582.3|581|581.8|580.5|92
1622666100000|2021-06-02 20:35:00|582.3|581|582.5|581|582.5|581|582|580.8|19
1622666400000|2021-06-02 20:40:00|582.8|581.3|582.3|581|582.8|581.3|582.3|581|12
1622666700000|2021-06-02 20:45:00|582.5|581.3|582|580.8|582.5|581.3|581.8|580.5|56
1622667000000|2021-06-02 20:50:00|581.8|580.5|582.5|581.3|582.8|581.5|581.8|580.5|38
1622667300000|2021-06-02 20:55:00|582.3|581|582.3|580.8|582.5|581.3|582|580.8|70
1622667600000|2021-06-02 21:00:00|582.8|581|582.8|581|583|581.3|582.5|580.5|11
1622668500000|2021-06-02 21:15:00|582.5|580.5|582.3|581|582.8|581|582|580.5|6
1622668800000|2021-06-02 21:20:00|582|580.8|582|580.5|582.3|580.8|582|580.5|24
1622669100000|2021-06-02 21:25:00|581.8|580.8|582.3|580.5|582.3|580.8|581.5|580.3|31
1622669400000|2021-06-02 21:30:00|582|580.3|582|580|582|580.3|581.5|579.8|2
1622669700000|2021-06-02 21:35:00|581.5|580.3|582|580|582|580.3|581.5|580|0
1622670000000|2021-06-02 21:40:00||580.3||580.3||580.3||580.3|0
1622670300000|2021-06-02 21:45:00|581.8||581.8||581.8||581.8||0
1622670600000|2021-06-02 21:50:00|581.5||582.3||582.3||581.5||1
1622670900000|2021-06-02 21:55:00|581.8||581.5||581.8||581.5||0
1622682000000|2021-06-03 01:00:00|584.3|583.3|585.5|584|585.8|584.5|584.3|583|167
1622682300000|2021-06-03 01:05:00|585.3|584.3|585.8|584.5|585.8|584.5|585.3|584|20
1622682600000|2021-06-03 01:10:00|585.5|584.3|585.3|584|585.5|584.3|585|583.8|61
1622682900000|2021-06-03 01:15:00|585|583.8|584.5|583.3|585|584|584.5|583.3|96
1622683200000|2021-06-03 01:20:00|584.8|583.5|586|584.5|586|584.5|584.8|583.5|114
1622683500000|2021-06-03 01:25:00|585.8|584.8|586.5|585.3|586.8|585.5|585.8|584.5|96
1622683800000|2021-06-03 01:30:00|586.3|585|586.3|584.8|586.5|585.3|586.3|584.8|22
1622684100000|2021-06-03 01:35:00|586|585|586.3|584.8|586.3|585|586|584.8|9
1622684400000|2021-06-03 01:40:00|586|585|586.5|585.3|586.5|585.3|586|585|56
1622684700000|2021-06-03 01:45:00|586.8|585|586|584.8|586.8|585.3|586|584.8|34
1622685000000|2021-06-03 01:50:00|586.3|584.5|586.3|585|586.3|585|586.3|584.5|30
1622685300000|2021-06-03 01:55:00|586.5|584.8|586.5|585.3|586.5|585.3|586.3|584.8|10
1622685600000|2021-06-03 02:00:00|586.3|585|586|584.8|586.3|585|586|584.8|62
1622685900000|2021-06-03 02:05:00|586.3|585|586.3|585|586.3|585|586|584.5|55
1622686200000|2021-06-03 02:10:00|586.5|585.3|586.3|585|586.5|585.3|586.3|585|32
1622686500000|2021-06-03 02:15:00|586.5||586.3||586.5||586.3||13
1622686800000|2021-06-03 02:20:00|586.5|585.3|586.3|585|586.5|585.3|586|584.8|8
1622687100000|2021-06-03 02:25:00|586.5|585.3|586.5|585.3|586.5|585.3|586.3|585|18
1622687400000|2021-06-03 02:30:00|586.8||586.5||586.8||586.5||22
1622687700000|2021-06-03 02:35:00|||||||||14
1622688000000|2021-06-03 02:40:00|586.8|585.5|587|585.8|587|585.8|586.5|585.3|105
1622688300000|2021-06-03 02:45:00|587.3|586|587.5|586.3|587.5|586.3|587|585.8|48
1622688600000|2021-06-03 02:50:00|587.3|586|587.3|585.8|587.3|586|587|585.5|62
1622688900000|2021-06-03 02:55:00|587.5|586|587.5|586.3|587.8|586.3|587.3|585.8|37
1622689200000|2021-06-03 03:00:00|587.3|586|587.5|586.3|587.5|586.3|587.3|586|28
1622689500000|2021-06-03 03:05:00|587.8|586.5|587.5|586.3|587.8|586.5|587.5|586.3|41
1622689800000|2021-06-03 03:10:00|587.3|586|587.5|586|587.5|586.3|587.3|586|47
1622690100000|2021-06-03 03:15:00|587.3|586.3|587.5|586.3|587.5|586.3|587.3|586|71
1622690400000|2021-06-03 03:20:00|587.3|586|587.3|586|587.5|586.3|587.3|586|7
1622690700000|2021-06-03 03:25:00|587|585.8|587|585.8|587|585.8|586.8|585.5|133
1622691000000|2021-06-03 03:30:00|586.8|585.5|586.8|585.5|587|585.5|586.8|585.5|10
1622691300000|2021-06-03 03:35:00|587|585.8|587|585.5|587|585.8|586.8|585.5|62
1622691600000|2021-06-03 03:40:00|586.8|585.8|586.8|585.5|587|585.8|586.8|585.5|22
1622691900000|2021-06-03 03:45:00|586.5|585.3|586.5|585.3|586.5|585.3|586.5|585.3|58
1622692200000|2021-06-03 03:50:00|586.3|585|586.3|585|586.3|585|586.3|585|80
1622692500000|2021-06-03 03:55:00|||||||||1
1622692800000|2021-06-03 04:00:00|586|584.8|586|584.8|586|584.8|586|584.8|30
1622693400000|2021-06-03 04:10:00|586.3|585|586.3|585|586.3|585|586|584.8|30
1622693700000|2021-06-03 04:15:00|||||||||2
1622694000000|2021-06-03 04:20:00|586.5||586.3||586.5||586.3||21
1622694300000|2021-06-03 04:25:00|586|584.8|586|584.8|586.3|585|586|584.5|35
1622694600000|2021-06-03 04:30:00||584.5||584.8||584.8||584.5|6
1622694900000|2021-06-03 04:35:00|586.3|585|586.3|585|586.3|585|586.3|585|1
1622695500000|2021-06-03 04:45:00|586|584.8|586|584.8|586|584.8|586|584.8|7
1622695800000|2021-06-03 04:50:00|586.3|585|586.3|585|586.3|585|586.3|585|214
1622696100000|2021-06-03 04:55:00|586|584.8|586.3|584.8|586.3|585|586|584.8|1
1622696400000|2021-06-03 05:00:00|586||586||586.3||586||0
1622696700000|2021-06-03 05:05:00|586.3|585|586|584.8|586.3|585|586|584.8|8
1622697000000|2021-06-03 05:10:00|586.3|585|586.8|585.5|586.8|585.5|586.3|585|35
1622697300000|2021-06-03 05:15:00|587|585.8|587|585.8|587|585.8|587|585.5|9
1622697600000|2021-06-03 05:20:00||585.5||585.8||585.8||585.5|4
1622697900000|2021-06-03 05:25:00||585.5||585.8||585.8||585.5|2
1622698200000|2021-06-03 05:30:00|587.3|586|587.3|586|587.5|586.3|587|585.8|44
1622698500000|2021-06-03 05:35:00|587|585.8|586.5|585.3|587|585.8|586.5|585.3|90
1622698800000|2021-06-03 05:40:00|586.8|585.5|587|585.5|587|585.8|586.5|585.5|15
1622699100000|2021-06-03 05:45:00||585.8||585.8||585.8||585.5|3
1622699400000|2021-06-03 05:50:00|||||||||3
1622699700000|2021-06-03 05:55:00|587.3|586|587.3|586|587.3|586|587|585.8|33
1622700000000|2021-06-03 06:00:00|587|585.8|587|585.8|587.3|585.8|587|585.8|6
1622700300000|2021-06-03 06:05:00|586.8|585.5|587|585.8|587|585.8|586.8|585.5|28
1622700600000|2021-06-03 06:10:00|587.3|586|587.3|586|587.3|586|587|585.8|13
1622700900000|2021-06-03 06:15:00|587|585.8|586.5|585|587|585.8|586.3|585|99
1622701200000|2021-06-03 06:20:00|586.8|585.3|586.5|585.3|586.8|585.5|586.5|585.3|69
1622701500000|2021-06-03 06:25:00|586.8|585|586.5|585.3|586.8|585.5|586.5|585|31
1622701800000|2021-06-03 06:30:00|586.8|585|586.5|585.3|586.8|585.5|586.5|585|66
1622702100000|2021-06-03 06:35:00|586.8|585|586.3|585|586.8|585.5|586.3|585|167
1622702400000|2021-06-03 06:40:00|586.5|585.3|586.3|584.8|586.5|585.3|586.3|584.8|38
1622702700000|2021-06-03 06:45:00|586|585|586.3|585|586.3|585|586|584.8|130
1622703000000|2021-06-03 06:50:00|586.5|585.3|586.3|585|586.5|585.3|586.3|585|155
1622703300000|2021-06-03 06:55:00|586.5|585.3|587|585.8|587|585.8|586.3|585|268
1622703600000|2021-06-03 07:00:00|586.8|585.5|586.5|585.3|586.8|585.5|586.3|584.8|4493
1622703900000|2021-06-03 07:05:00|586.3|585|586|584.8|586.3|585|586|584.8|160
1622704200000|2021-06-03 07:10:00|586.3|585|586|584.5|586.3|585|585.8|584.5|211
1622704500000|2021-06-03 07:15:00|585.8|584.8|585.5|584.3|586.3|585|585.5|584.3|318
1622704800000|2021-06-03 07:20:00|585.8|584.5|585.3|584|586|584.8|585|583.8|322
1622705100000|2021-06-03 07:25:00|585.5|584.3|585.5|584|585.5|584.3|585.3|584|78
1622705400000|2021-06-03 07:30:00|585.3|583.8|585.3|584|585.5|584|584.8|583.5|3634
1622705700000|2021-06-03 07:35:00|585.5|584.3|586|584.8|586|584.8|585.3|584|241
1622706000000|2021-06-03 07:40:00|586.3|585|585.8|584.5|586.3|585|585.5|584.3|186
1622706300000|2021-06-03 07:45:00|585.5|584.3|584.8|583.5|585.5|584.3|584.8|583.5|163
1622706600000|2021-06-03 07:50:00|585|583.3|585|583.8|585|583.8|584.3|583|132
1622706900000|2021-06-03 07:55:00|584.8|583.5|584.5|583.3|584.8|583.5|584.3|583|416
1622707200000|2021-06-03 08:00:00|584.3|583|584|582.8|584.5|583.3|584|582.8|536
1622707500000|2021-06-03 08:05:00|584.3|583|583.3|582|584.3|583|583.3|582|452
1622707800000|2021-06-03 08:10:00|583.5|582.3|584.3|583|584.3|583|583.3|582|688
1622708100000|2021-06-03 08:15:00|584|582.8|584.5|583.3|584.5|583.3|584|582.8|324
1622708400000|2021-06-03 08:20:00|584.8|583.5|584.5|583|585|583.8|584.3|583|1358
1622708700000|2021-06-03 08:25:00|584.3|582.8|584.8|583.5|585|583.8|584|582.8|1221
1622709000000|2021-06-03 08:30:00|585|583.8|586.3|585|586.3|585|584.8|583.8|1498
1622709300000|2021-06-03 08:35:00|586|584.8|584.8|583.5|586|584.8|584.8|583.5|379
1622709600000|2021-06-03 08:40:00|585|583.8|584.8|583.3|585|583.8|584.5|583.3|168
1622709900000|2021-06-03 08:45:00|584.5|583.5|584.3|583|584.8|583.5|583.8|582.5|544
1622710200000|2021-06-03 08:50:00|584|582.8|584.8|583.5|584.8|583.5|583.8|582.5|2631
1622710500000|2021-06-03 08:55:00|584.5|583.3|583.3|582|584.8|583.5|583.3|582|967
1622710800000|2021-06-03 09:00:00|583.5|582.3|583.3|582|583.8|582.5|583|581.8|492
1622711100000|2021-06-03 09:05:00|583.5|582.3|583.3|582|583.8|582.5|583|581.8|842
1622711400000|2021-06-03 09:10:00|583|581.8|583.5|582.3|583.5|582.3|582.8|581.5|333
1622711700000|2021-06-03 09:15:00|583.3|582|581.5|580.3|583.5|582.3|581.5|580.3|973
1622712000000|2021-06-03 09:20:00|581.8|580.5|582.5|581.3|582.5|581.3|581.5|580.3|138
1622712300000|2021-06-03 09:25:00|582.3|581|583|581.8|583|581.8|582.3|581|101
1622712600000|2021-06-03 09:30:00|582.8|581.5|583.5|582|583.8|582.5|582.8|581.5|295
1622712900000|2021-06-03 09:35:00|583.3|582.3|583.5|582.3|583.8|582.5|583|581.8|673
1622713200000|2021-06-03 09:40:00|583.8|582.5|584|582.8|584|582.8|583.5|582.3|71
1622713500000|2021-06-03 09:45:00|583.8|582.5|583.8|582.3|584.5|583.3|583.5|582.3|545
1622713800000|2021-06-03 09:50:00|583.5|582.5|583.5|582.3|584|582.8|583.3|582|600
1622714100000|2021-06-03 09:55:00|583.3|582|584|582.8|584|582.8|583.3|582|579
1622714400000|2021-06-03 10:00:00|583.8|582.5|583.8|582.3|584|582.8|583.5|582.3|1036
1622714700000|2021-06-03 10:05:00|583.5|582.5|582|580.8|583.8|582.5|581.8|580.5|650
1622715000000|2021-06-03 10:10:00|582.3|581|582|580.8|582.3|581|581.8|580.5|344
1622715300000|2021-06-03 10:15:00|581.8|580.5|582.8|581.5|582.8|581.5|581.5|580.3|266
1622715600000|2021-06-03 10:20:00|582.5|581.3|582.3|581|582.8|581.5|582.3|581|850
1622715900000|2021-06-03 10:25:00|582.5|581.3|582|580.5|582.5|581.3|581.8|580.5|279
1622716200000|2021-06-03 10:30:00|581.8|580.8|581.5|580.3|582.3|581|581.3|580|234
1622716500000|2021-06-03 10:35:00|581.8|580.5|581.8|580.5|582|580.8|581.5|580.3|266
1622716800000|2021-06-03 10:40:00|581.5|580.3|581.5|580.3|581.8|580.5|581.5|580.3|172
1622717100000|2021-06-03 10:45:00|581.3|580|581.5|580.3|581.8|580.5|581.3|580|187
1622717400000|2021-06-03 10:50:00|581.8|580.5|581.5|580.3|581.8|580.5|581.3|580|189
1622717700000|2021-06-03 10:55:00|581.8|580.5|580.8|579.5|581.8|580.5|580.5|579.3|494
1622718000000|2021-06-03 11:00:00|581|579.3|581|579.8|581.3|580|580.8|579.3|247
1622718300000|2021-06-03 11:05:00|581.3|580|582|580.8|582|580.8|581.3|580|158
1622718600000|2021-06-03 11:10:00|582.3|581|582.5|581|582.5|581.3|582|580.8|845
1622718900000|2021-06-03 11:15:00|582.3|580.8|582.3|581|582.5|581.3|582|580.8|111
1622719200000|2021-06-03 11:20:00|582.5|581.3|582.8|581.3|582.8|581.5|582.3|581|126
1622719500000|2021-06-03 11:25:00|582.5|581.5|582.3|581|582.8|581.5|582.3|581|102
1622719800000|2021-06-03 11:30:00|582.5|580.8|581.8|580.5|582.5|580.8|581.5|580.3|388
1622720100000|2021-06-03 11:35:00|581.5|580.3|581.8|580.5|582.3|581|581.5|580.3|72
1622720400000|2021-06-03 11:40:00|582|580.8|581.8|580.5|582|580.8|581.8|580.5|97
1622720700000|2021-06-03 11:45:00|581.5|580.3|581.8|580.5|581.8|580.5|581.3|580|199
1622721000000|2021-06-03 11:50:00|581.5|580.3|582|580.8|582.3|580.8|581.5|580.3|202
1622721300000|2021-06-03 11:55:00|581.8|580.5|581.8|580.5|582|580.8|581.8|580.5|1242
1622721600000|2021-06-03 12:00:00|582|580.8|581.5|580|582|580.8|581|579.8|283
1622721900000|2021-06-03 12:05:00|581.3|580.3|581.8|580.5|581.8|580.5|581.3|580|242
1622722200000|2021-06-03 12:10:00|581.5|580.3|582|580.8|582|580.8|581.5|580.3|87
1622722500000|2021-06-03 12:15:00|581.8|580.5|582.3|581|582.8|581.3|581.8|580.5|295
1622722800000|2021-06-03 12:20:00|582.5|581.3|582.5|581.3|582.5|581.3|582.3|581|227
1622723100000|2021-06-03 12:25:00|582.3|581|583.3|582|583.3|582|582|580.8|463
1622723400000|2021-06-03 12:30:00|583|581.8|583|581.8|583.3|582|582.8|581.5|405
1622723700000|2021-06-03 12:35:00|582.8|581.5|583.3|582|583.5|582|582.8|581.5|209
1622724000000|2021-06-03 12:40:00|583.5|582.3|583.5|582|583.8|582.5|583.3|582|269
1622724300000|2021-06-03 12:45:00|583.3|582.3|583|581.8|583.8|582.5|582.8|581.5|264
1622724600000|2021-06-03 12:50:00|583.3|582|583.5|582.3|584|582.8|583|581.8|741
1622724900000|2021-06-03 12:55:00|583.3|582|583.5|582|583.8|582.5|583|581.8|446
1622725200000|2021-06-03 13:00:00|583|581.8|582.3|581|583|581.8|581.8|580.5|793
1622725500000|2021-06-03 13:05:00|582.5|580.8|583.3|582|583.5|582|582.3|580.8|316
1622725800000|2021-06-03 13:10:00|583|581.8|583.8|582.5|583.8|582.5|583|581.8|317
1622726100000|2021-06-03 13:15:00|583.5|582.3|583.8|582.5|584|582.8|583.5|582.3|1211
1622726400000|2021-06-03 13:20:00|584|582.8|584.5|583|584.5|583|583.8|582.3|415
1622726700000|2021-06-03 13:25:00|584.3|583.3|584.5|583.3|584.8|583.5|584|582.8|1025
1622727000000|2021-06-03 13:30:00|584.8|583.5|584.8|583.5|584.8|583.5|583.8|582.5|326
1622727300000|2021-06-03 13:35:00|585|583.8|584|582.8|585|583.8|583.8|582.5|917
1622727600000|2021-06-03 13:40:00|584.3|583|582.8|581.5|584.5|583.3|582.8|581.3|4784
1622727900000|2021-06-03 13:45:00|582.5|581.3|582.8|581.5|583.3|582|582.5|581|500
1622728200000|2021-06-03 13:50:00|583|581.8|582|580.8|583|581.8|581.8|580.5|448
1622728500000|2021-06-03 13:55:00|582.3|581|582.8|581.5|583|581.8|582|580.8|371
1622728800000|2021-06-03 14:00:00|582.5|581.3|582.5|581.3|583.3|582|582.3|581|402
1622729100000|2021-06-03 14:05:00|582.8|581.5|583.8|582.5|584.3|582.8|582.5|581.3|597
1622729400000|2021-06-03 14:10:00|584|582.8|584|582.5|584.3|583|583.5|582.3|356
1622729700000|2021-06-03 14:15:00|583.8|582.8|583.5|582.3|584|582.8|583.3|582|338
1622730000000|2021-06-03 14:20:00|583.8|582.5|584.3|583|584.5|583|583.5|582.3|394
1622730300000|2021-06-03 14:25:00|584|582.8|582.8|581.5|584|582.8|582.8|581.5|317
1622730600000|2021-06-03 14:30:00|583|581.8|582.8|581.5|583.5|582.3|582.8|581.5|263
1622730900000|2021-06-03 14:35:00|583|581.8|582.8|581.5|583.5|582.3|582.5|581.3|333
1622731200000|2021-06-03 14:40:00|582.5|581.3|582.8|581.5|583|581.8|582.3|581|1132
1622731500000|2021-06-03 14:45:00|583|581.8|583.5|582|584|582.8|582.8|581.5|907
1622731800000|2021-06-03 14:50:00|583.3|582.3|583.5|582.3|584|582.8|583.3|582|318
1622732100000|2021-06-03 14:55:00|583.3|582|583.3|582|583.5|582.3|583|581.8|327
1622732400000|2021-06-03 15:00:00|583|581.8|582.8|581.5|584.3|583|582.8|581.3|1133
1622732700000|2021-06-03 15:05:00|583|581.8|582.5|581.3|583|581.8|581.3|580|755
1622733000000|2021-06-03 15:10:00|582.8|581.5|581.3|580|582.8|581.5|581.3|580|388
1622733300000|2021-06-03 15:15:00|581.5|580.3|581.5|580.3|582|580.8|581.3|580|868
1622733600000|2021-06-03 15:20:00|581.3|580|581.5|580.3|581.8|580.5|580.5|579.3|2317
1622733900000|2021-06-03 15:25:00|581.3|580|578|576.8|581.5|580.3|577.3|576|3878
1622734200000|2021-06-03 15:30:00|578.3|577|577.3|576|578.5|577.3|577.3|576|1498
1622734500000|2021-06-03 15:35:00|577|575.8|578.5|577.3|578.5|577.3|576.8|575.5|1057
1622734800000|2021-06-03 15:40:00|578.8|577|578.8|577.5|579.5|578.3|578.5|577|535
1622735100000|2021-06-03 15:45:00|578.5|577.3|578.5|577.3|579|577.8|578.3|577|432
1622735400000|2021-06-03 15:50:00|578.8|577.5|579.3|577.8|579.3|578|578.5|577.3|227
1622735700000|2021-06-03 15:55:00|579|578|579.8|578.5|580|578.8|579|578|1535
1622736000000|2021-06-03 16:00:00|580|578.8|580.5|579.3|580.5|579.3|579.8|578.5|277
1622736300000|2021-06-03 16:05:00|580.3|579|580.3|579|580.8|579.5|580|578.8|849
1622736600000|2021-06-03 16:10:00|580.5|579.3|580.5|579|580.5|579.3|580.3|579|61
1622736900000|2021-06-03 16:15:00|580.3|579.3|580.8|579.5|580.8|579.5|580.3|579|1115
1622737200000|2021-06-03 16:20:00|580.5|579.3|580.5|579.3|580.8|579.5|580.3|579|320
1622737500000|2021-06-03 16:25:00|580.3|579|580.3|579|580.5|579.3|579.8|578.5|123
1622737800000|2021-06-03 16:30:00|580|578.8|579.8|578.5|580.3|578.8|579.5|578.3|95
1622738100000|2021-06-03 16:35:00|579.5|578.3|579.8|578.5|580.3|579|579.5|578.3|183
1622738400000|2021-06-03 16:40:00|580|578.8|579.8|578.5|580.5|579|579.8|578.5|115
1622738700000|2021-06-03 16:45:00|580|578.8|579.5|578.3|580|578.8|579.3|578|78
1622739000000|2021-06-03 16:50:00|579.3|578|580.5|579.3|580.5|579.3|579.3|578|142
1622739300000|2021-06-03 16:55:00|580.3|579|580.8|579.5|580.8|579.5|580.3|579|282
1622739600000|2021-06-03 17:00:00|580.5|579.3|581.5|580.3|581.8|580.3|580.5|579.3|134
1622739900000|2021-06-03 17:05:00|581.8|580.5|580.8|579.5|581.8|580.5|580.5|579.3|153
1622740200000|2021-06-03 17:10:00|580.5|579.3|580.5|579.3|581|579.8|580.5|579.3|110
1622740500000|2021-06-03 17:15:00|580.8|579.5|580.8|579.5|581|579.8|580.3|579|140
1622740800000|2021-06-03 17:20:00|580.5|579.3|580.5|579|580.8|579.3|580|578.8|216
1622741100000|2021-06-03 17:25:00|580.3|579.3|579.8|578.5|580.5|579.3|579.8|578.5|112
1622741400000|2021-06-03 17:30:00|580|578.8|579.8|578.5|580|578.8|579.5|578.3|115
1622741700000|2021-06-03 17:35:00|579.5|578.3|579.5|578.3|579.5|578.5|579|577.8|124
1622742000000|2021-06-03 17:40:00|579.3|578|580.3|579|580.3|579|579.3|578|122
1622742300000|2021-06-03 17:45:00|580.5|578.8|580.5|579.3|580.8|579.5|580.3|578.8|45
1622742600000|2021-06-03 17:50:00|580.3|579|580.3|579|580.5|579.3|580.3|579|45
1622742900000|2021-06-03 17:55:00|580.5|579.3|581|579.8|581|579.8|580.3|579|75
1622743200000|2021-06-03 18:00:00|581.3|580|580.8|579.5|581.3|580|580.5|579.3|178
1622743500000|2021-06-03 18:05:00|580.5|579.3|581|579.8|581.3|580|580.5|579.3|201
1622743800000|2021-06-03 18:10:00|581.3|580|581.3|580|581.8|580.5|581|579.8|117
1622744100000|2021-06-03 18:15:00|581|579.8|581.5|580.3|581.5|580.3|580.8|579.5|264
1622744400000|2021-06-03 18:20:00|581.8|580.5|581.3|580|581.8|580.5|581|579.8|57
1622744700000|2021-06-03 18:25:00|581.5|579.8|582|580.8|582.3|581|581.3|579.8|549
1622745000000|2021-06-03 18:30:00|581.8|580.5|581.5|580.3|581.8|580.5|581.3|580|279
1622745300000|2021-06-03 18:35:00|581.8|580.5|581.3|580|581.8|580.5|581.3|580|48
1622745600000|2021-06-03 18:40:00|581|579.8|580.8|579.5|581.3|580|580.8|579.5|42
1622745900000|2021-06-03 18:45:00|581|579.3|581.3|580|581.3|580|581|579.3|39
1622746200000|2021-06-03 18:50:00|581|579.8|581.3|580|581.3|580|581|579.8|39
1622746500000|2021-06-03 18:55:00|581|579.8|581.5|580|581.5|580.3|581|579.8|10
1622746800000|2021-06-03 19:00:00|581.3|580.3|581.3|580|581.5|580.3|581.3|580|182
1622747100000|2021-06-03 19:05:00|581.5|580.3|581.8|580.5|581.8|580.5|581.3|580.3|6
1622747400000|2021-06-03 19:10:00|582|580.8|581.8|580.5|582|580.8|581.8|580.5|30
1622747700000|2021-06-03 19:15:00|582|580.8|582|580.8|582|580.8|581.8|580.5|15
1622748000000|2021-06-03 19:20:00|581.8|580.5|581.8|580.5|582|580.8|581.8|580.5|74
1622748300000|2021-06-03 19:25:00|582|580.8|582|580.5|582|580.8|581.8|580.5|20
1622748600000|2021-06-03 19:30:00|581.8|580.8|582|580.8|582|580.8|581.8|580.5|44
1622748900000|2021-06-03 19:35:00|582.3|580.5|582.3|581|582.5|581.3|582.3|580.5|70
1622749200000|2021-06-03 19:40:00|||||||||1
1622749500000|2021-06-03 19:45:00||580.8||581||581||580.8|32
1622749800000|2021-06-03 19:50:00|582|580.8|582.3|581|582.3|581|582|580.8|10
1622750100000|2021-06-03 19:55:00|582.5|581.3|582.5|581.3|582.5|581.3|582.3|581.3|49
1622750400000|2021-06-03 20:00:00|582.3|581|582.3|581|582.5|581|582.3|581|1
1622751300000|2021-06-03 20:15:00|||||||||5
1622751600000|2021-06-03 20:20:00|||||||||17
1622751900000|2021-06-03 20:25:00|582.5|581.3|582.8|581.5|582.8|581.5|582.3|581.3|101
1622752200000|2021-06-03 20:30:00|582.5|581.3|582.5|581.3|582.5|581.5|582.5|581.3|39
1622752800000|2021-06-03 20:40:00|582.8|581.5|582.8|581.5|582.8|581.5|582.8|581.5|6
1622753100000|2021-06-03 20:45:00|582.5|581.3|582.8|581.5|582.8|581.5|582.5|581|39
1622753400000|2021-06-03 20:50:00|582.5|581.3|582.5|581.3|583|581.8|582.5|581.3|57
1622753700000|2021-06-03 20:55:00|582.8|581.5|583|581.5|583|581.8|582.5|581.5|63
1622754000000|2021-06-03 21:00:00|583.3||583.3||583.3||583||0
1622754300000|2021-06-03 21:05:00|583|580.8|582.5|580.3|583|580.8|582|580.3|1
1622754600000|2021-06-03 21:10:00|582.8||582.5||582.8||582.3||0
1622754900000|2021-06-03 21:15:00|582.8||582.5||582.8||582.3||0
1622755200000|2021-06-03 21:20:00|582.3||582.5||582.5||582.3||0
1622755500000|2021-06-03 21:25:00|582.8||582.8||582.8||582.5||0
1622755800000|2021-06-03 21:30:00|582.5||582.8||582.8||582.5||0
1622756100000|2021-06-03 21:35:00|582.5||583||583||582.5||0
1622756400000|2021-06-03 21:40:00|582.8||583||583||582.8||0
1622756700000|2021-06-03 21:45:00|582.8||582.8||582.8||582.8||0
1622757000000|2021-06-03 21:50:00|583|580.5|582.8|580.5|583|580.5|582.8|580.5|0
1622757300000|2021-06-03 21:55:00|583|581.8|582.5|580.5|583|581.8|582.5|580.5|22
1622768400000|2021-06-04 01:00:00|579.8|578.8|580|578.5|580.5|579.3|579.5|578.3|37
1622768700000|2021-06-04 01:05:00|579.8|578.3|579.8|578.5|580|578.5|579.5|578|12
1622769000000|2021-06-04 01:10:00|579.5|578.3|579.8|578.5|580.3|579|579.5|578.3|31
1622769300000|2021-06-04 01:15:00|579.5|578.3|579.5|578|579.8|578.5|579.3|578|19
1622769600000|2021-06-04 01:20:00|579.8|578.3|579.5|578.3|579.8|578.3|579.5|578|129
1622769900000|2021-06-04 01:25:00|579.3|578|579.3|578|579.5|578.3|579.3|577.8|20
1622770200000|2021-06-04 01:30:00|579|577.8|579.5|578.3|579.5|578.3|579|577.8|106
1622770500000|2021-06-04 01:35:00|579.8|578.5|579.8|578.3|579.8|578.5|579.5|578.3|7
1622770800000|2021-06-04 01:40:00|579.5|578.5|580|578.8|580.3|579|579.5|578.3|27
1622771100000|2021-06-04 01:45:00|580.3|579|579.8|578.5|580.3|579|579.8|578.5|13
1622771400000|2021-06-04 01:50:00|579.5|578.3|579.5|578|579.8|578.3|579|577.8|51
1622771700000|2021-06-04 01:55:00|579.8|578.3|579.5|578|579.8|578.5|579.3|578|169
1622772000000|2021-06-04 02:00:00|579.3|578.3|579.3|578|579.8|578.3|579.3|578|39
1622772300000|2021-06-04 02:05:00|579|577.8|579.3|578|579.3|578|579|577.8|93
1622772600000|2021-06-04 02:10:00|579.5|578.3|578.8|577.5|579.5|578.3|578.8|577.5|158
1622772900000|2021-06-04 02:15:00|579|577.8|579|577.8|579|577.8|578.8|577.5|36
1622773200000|2021-06-04 02:20:00|579.3|578|579.5|578.3|580|578.8|579.3|578|124
1622773500000|2021-06-04 02:25:00|579.8|578.5|579.5|578.3|579.8|578.5|579.5|578.3|160
1622773800000|2021-06-04 02:30:00|579.8|578.5|580|578.8|580|578.8|579.5|578.3|17
1622774100000|2021-06-04 02:35:00|579.8|578.5|579.8|578.5|580|578.8|579.5|578.3|19
1622774400000|2021-06-04 02:40:00|579.5|578.3|579.8|578.5|580|578.8|579.5|578.3|30
1622774700000|2021-06-04 02:45:00|580|578.8|580.3|578.8|580.3|578.8|579.8|578.5|23
1622775000000|2021-06-04 02:50:00|580.5|579|580.3|579|580.5|579.3|580|578.8|9
1622775300000|2021-06-04 02:55:00|580.5|578.8|580.5|579.3|580.5|579.3|580.3|578.8|457
1622775600000|2021-06-04 03:00:00|580.8|579.5|581|579.8|581|579.8|580.8|579.5|69
1622775900000|2021-06-04 03:05:00|581.3|580|581.5|580.3|581.8|580.5|581|579.8|40
1622776200000|2021-06-04 03:10:00|581.8|580.5|581.5|580.3|581.8|580.5|581.5|580.3|4
1622776500000|2021-06-04 03:15:00|581.8|580.5|581.8|580.5|582|580.5|581.5|580.3|17
1622776800000|2021-06-04 03:20:00|582|580.8|582|580.8|582|580.8|581.8|580.5|33
1622777100000|2021-06-04 03:25:00|581.8|580.5|581.8|580.5|582|580.8|581.8|580.5|113
1622777400000|2021-06-04 03:30:00|581.5|580.3|581.8|580.5|582|580.8|581.5|580.3|14
1622777700000|2021-06-04 03:35:00|582|580.8|582|580.8|582|580.8|581.8|580.8|16
1622778000000|2021-06-04 03:40:00|582.3|581|582|580.8|582.3|581|582|580.8|33
1622778600000|2021-06-04 03:50:00|582.3|581|582.3|581|582.3|581|582|581|1
1622778900000|2021-06-04 03:55:00|582|580.8|581.8|580.5|582|580.8|581.8|580.5|31
1622779200000|2021-06-04 04:00:00|582|580.8|582|580.8|582|580.8|582|580.8|0
1622779500000|2021-06-04 04:05:00|581.8|580.5|581.8|580.5|582|580.5|581.5|580.3|14
1622779800000|2021-06-04 04:10:00|582|580.8|581.8|580.5|582|580.8|581.8|580.5|0
1622780100000|2021-06-04 04:15:00|581.5|580.3|581.5|580.3|581.5|580.3|581.5|580.3|12
1622780400000|2021-06-04 04:20:00|||||||||1
1622780700000|2021-06-04 04:25:00|581.3|580|581.5|580.3|581.5|580.3|581.3|580|7
1622781000000|2021-06-04 04:30:00|581.3|580|581.5|580.3|581.8|580.5|581.3|580|14
1622781300000|2021-06-04 04:35:00|581.8|580.5|581.8|580.5|581.8|580.5|581.8|580.3|4
1622781600000|2021-06-04 04:40:00|581.5|580.3|581.5|580.3|581.8|580.3|581.5|580.3|9
1622781900000|2021-06-04 04:45:00|||||||||2
1622782500000|2021-06-04 04:55:00|581.8|580.5|581.5|580.3|581.8|580.5|581.5|580.3|10
1622782800000|2021-06-04 05:00:00|581.8|580.5|581.3|580|581.8|580.5|581.3|580|8
1622783100000|2021-06-04 05:05:00|581.5|580.3|581|579.5|581.5|580.3|580.8|579.5|93
1622783400000|2021-06-04 05:10:00|580.8|579.8|581|579.8|581|579.8|580.8|579.5|0
1622783700000|2021-06-04 05:15:00|581.3|580|581.5|580|581.5|580.3|581.3|580|5
1622784000000|2021-06-04 05:20:00|581.3|580.3|581.3|580|581.5|580.3|581.3|580|61
1622784300000|2021-06-04 05:25:00|581.5|579.8|581.5|580.3|581.5|580.3|581.3|579.8|8
1622784600000|2021-06-04 05:30:00|581.8|580.5|582.8|581.5|583|581.8|581.8|580.5|55
1622784900000|2021-06-04 05:35:00|583|581.8|583|581.8|583|581.8|582.8|581.5|27
1622785200000|2021-06-04 05:40:00|583.3|582|582.8|581.5|583.3|582|582.8|581.5|27
1622785500000|2021-06-04 05:45:00|583|581.8|582.8|581.5|583|581.8|582.8|581.3|16
1622785800000|2021-06-04 05:50:00|582.5|581.3|582.8|581.5|582.8|581.5|582.3|581|38
1622786100000|2021-06-04 05:55:00|583|581.8|582.5|581.3|583.3|581.8|582.3|581|169
1622786400000|2021-06-04 06:00:00|582.8|581.5|582.5|581.3|583|581.5|582.5|581.3|11
1622786700000|2021-06-04 06:05:00|582.8|581.5|582.8|581.5|583|581.8|582.8|581.5|6
1622787000000|2021-06-04 06:10:00|583|581.8|583|581.5|583|581.8|582.8|581.5|9
1622787300000|2021-06-04 06:15:00|582.8|581.8|582.8|581.3|583|581.8|582.5|581.3|42
1622787600000|2021-06-04 06:20:00|583|581.5|582.3|581|583|581.5|582.3|580.8|132
1622787900000|2021-06-04 06:25:00|582.5|581.3|582.8|581.5|582.8|581.5|582.5|581|120
1622788200000|2021-06-04 06:30:00|583|581.8|582.8|581.5|583|581.8|582.8|581.5|20
1622788500000|2021-06-04 06:35:00|583|581.8|583|581.5|583|581.8|582.8|581.5|26
1622788800000|2021-06-04 06:40:00|582.8|581.8|583.3|582|583.5|582.3|582.8|581.5|69
1622789100000|2021-06-04 06:45:00|583.5|582.3|583.8|582.5|583.8|582.5|583.5|582.3|2159
1622789400000|2021-06-04 06:50:00|583.5|582.3|583.5|582.3|583.5|582.3|583.3|582|23
1622789700000|2021-06-04 06:55:00|583.8|582.5|583.5|582.3|583.8|582.5|583.3|582|44
1622790000000|2021-06-04 07:00:00|583.8|582.5|584.3|583|584.3|583|583.5|582.3|201
1622790300000|2021-06-04 07:05:00|584|582.8|584.5|583.3|585|583.5|584|582.8|371
1622790600000|2021-06-04 07:10:00|584.8|583.5|584.8|583.5|585|583.8|584.5|583.3|146
1622790900000|2021-06-04 07:15:00|584.5|583.3|584|582.8|584.8|583.5|584|582.8|261
1622791200000|2021-06-04 07:20:00|584.3|583|584|582.8|584.3|583|583.8|582.5|223
1622791500000|2021-06-04 07:25:00|584.3|582.5|584.8|583.5|584.8|583.5|584|582.5|246
1622791800000|2021-06-04 07:30:00|585|583.3|584.8|583.5|585|583.8|584.5|583.3|211
1622792100000|2021-06-04 07:35:00|585|583.8|585.3|584|585.3|584|584.8|583.5|1427
1622792400000|2021-06-04 07:40:00|585|583.8|585|583.8|585.3|584|584.8|583.5|276
1622792700000|2021-06-04 07:45:00|585.3|584|585|583.8|585.3|584|584.8|583.5|167
1622793000000|2021-06-04 07:50:00|584.8|583.5|584|582.8|585|583.8|584|582.8|7951
1622793300000|2021-06-04 07:55:00|583.8|582.5|583.8|582.5|584|582.8|583.5|582.3|683
1622793600000|2021-06-04 08:00:00|584|582.8|584.3|583|584.8|583.5|584|582.8|341
1622793900000|2021-06-04 08:05:00|584.5|583.3|584.8|583.5|584.8|583.5|584.5|583.3|207
1622794200000|2021-06-04 08:10:00|584.5|583.3|584.3|583|584.8|583.5|584|582.8|1121
1622794500000|2021-06-04 08:15:00|584.5|583.3|584.3|583|584.5|583.3|584|582.8|208
1622794800000|2021-06-04 08:20:00|584|582.8|584.5|583.3|584.5|583.3|584|582.8|289
1622795100000|2021-06-04 08:25:00|584.3|583|584.8|583.5|585|583.8|584.3|583|1034
1622795400000|2021-06-04 08:30:00|584.5|583.3|584|582.8|584.8|583.5|584|582.8|1521
1622795700000|2021-06-04 08:35:00|583.8|582.5|583.5|582.3|584|582.8|583.5|582|173
1622796000000|2021-06-04 08:40:00|583.8|582.5|584.3|583|584.5|583.3|583.5|582.3|484
1622796300000|2021-06-04 08:45:00|584|582.8|583.8|582.3|584|582.8|583.5|582.3|173
1622796600000|2021-06-04 08:50:00|583.5|582.5|584.3|583|584.5|583.3|583.5|582.3|283
1622796900000|2021-06-04 08:55:00|584.5|583.3|584.5|583|584.5|583.3|584.3|583|157
1622797200000|2021-06-04 09:00:00|584.8|583.3|584.5|583.3|584.8|583.5|584.3|583|169
1622797500000|2021-06-04 09:05:00|584.3|583|584.8|583.5|584.8|583.5|584.3|583|92
1622797800000|2021-06-04 09:10:00|585|583.3|584.8|583.5|585|583.8|584.8|583.3|149
1622798100000|2021-06-04 09:15:00|585|583.8|584.8|583.5|585|583.8|584.8|583.5|120
1622798400000|2021-06-04 09:20:00|584.5|583.3|584.5|583.3|584.5|583.3|584.3|583|248
1622798700000|2021-06-04 09:25:00|584.8|583.5|584.3|582.8|584.8|583.5|584|582.8|226
1622799000000|2021-06-04 09:30:00|584|583|584.3|583|584.5|583.3|584|582.8|1005
1622799300000|2021-06-04 09:35:00|584|582.8|584|582.8|584|582.8|583.8|582.5|183
1622799600000|2021-06-04 09:40:00|584.3|583|584.3|582.8|584.3|583|584|582.8|100
1622799900000|2021-06-04 09:45:00|584|583|584.3|583|584.5|583.3|584|582.8|88
1622800200000|2021-06-04 09:50:00|584.5|583.3|584.5|583.3|584.5|583.3|584.3|583|83
1622800500000|2021-06-04 09:55:00|||||||||22
1622800800000|2021-06-04 10:00:00|584.3|583|583.8|582.5|584.5|583.3|583.8|582.5|161
1622801100000|2021-06-04 10:05:00|584|582.8|583.5|582.3|584|582.8|583.5|582.3|250
1622801400000|2021-06-04 10:10:00|583.8|582.5|583.8|582.5|584|582.8|583.5|582.3|133
1622801700000|2021-06-04 10:15:00|584|582.8|583.3|582|584|582.8|583.3|582|1147
1622802000000|2021-06-04 10:20:00|583|581.8|583|581.8|583.3|582|582.8|581.5|138
1622802300000|2021-06-04 10:25:00|583.3|582|583|581.8|583.3|582|583|581.8|59
1622802600000|2021-06-04 10:30:00|582.8|581.5|582.8|581.5|582.8|581.8|582.8|581.5|89
1622802900000|2021-06-04 10:35:00|583|581.8|582.8|581.5|583|581.8|582.8|581.5|236
1622803200000|2021-06-04 10:40:00|583||582.8||583||582.8||35
1622803500000|2021-06-04 10:45:00|582.5|581.3|582.5|581.3|583|581.8|582.5|581.3|121
1622803800000|2021-06-04 10:50:00|582.8|581.5|582.8|581.5|582.8|581.5|582.5|581.3|679
1622804100000|2021-06-04 10:55:00|583|581.8|582.8|581.5|583|581.8|582.8|581.5|92
1622804400000|2021-06-04 11:00:00|583|581.8|582.5|581.3|583.3|582|582.5|581.3|123
1622804700000|2021-06-04 11:05:00|582.8|581.5|582.5|581.3|582.8|581.5|582.3|581|198
1622805000000|2021-06-04 11:10:00|582.8|581.5|582.5|581.3|582.8|581.5|582.5|581.3|284
1622805300000|2021-06-04 11:15:00|582.8|581|582.8|581.5|582.8|581.5|582.5|581|66
1622805600000|2021-06-04 11:20:00|583|581.8|582.8|581.5|583|581.8|582.8|581.5|181
1622805900000|2021-06-04 11:25:00|583|581.8|582.8|581.5|583|581.8|582.8|581.5|76
1622806200000|2021-06-04 11:30:00|582.5|581.3|582|580.8|582.8|581.5|582|580.8|108
1622806500000|2021-06-04 11:35:00|582.3|581|582|580.8|582.3|581|582|580.8|187
1622806800000|2021-06-04 11:40:00|581.8|580.5|581.3|580|581.8|580.5|581.3|580|224
1622807100000|2021-06-04 11:45:00|||||||||275
1622807400000|2021-06-04 11:50:00|581|579.8|582|580.8|582|580.8|581|579.8|226
1622807700000|2021-06-04 11:55:00|581.8|580.5|582|580.8|582.3|581|581.8|580.5|649
1622808000000|2021-06-04 12:00:00|582.3|581|582.3|581|582.3|581|582|580.8|46
1622808300000|2021-06-04 12:05:00|582.5|581.3|582.5|581.3|582.8|581.5|582.3|581|242
1622808600000|2021-06-04 12:10:00|582.8|581.5|582|580.8|582.8|581.5|582|580.8|155
1622808900000|2021-06-04 12:15:00|582.3|581|582.8|581.5|583|581.8|582.3|581|128
1622809200000|2021-06-04 12:20:00|582.5|581.3|582.5|581.3|582.5|581.3|582.3|581|156
1622809500000|2021-06-04 12:25:00|582.3|581|582.3|581|582.3|581|582|580.8|176
1622809800000|2021-06-04 12:30:00|582.5|581.3|583.8|582.5|584|582.8|582.3|581|238
1622810100000|2021-06-04 12:35:00|584|582.8|583.5|582|584|582.8|583|581.8|193
1622810400000|2021-06-04 12:40:00|583.3|582.3|584|582.8|584|582.8|583.3|582|179
1622810700000|2021-06-04 12:45:00|583.8|582.5|584|582.8|584.3|583|583.5|582.3|221
1622811000000|2021-06-04 12:50:00|584.3|583|583.8|582.5|584.3|583|583.8|582.5|149
1622811300000|2021-06-04 12:55:00|584|582.8|583.5|582.3|584.3|583|583.5|582.3|181
1622811600000|2021-06-04 13:00:00|583.8|582.5|585.5|584.3|585.5|584.3|583.8|582.5|876
1622811900000|2021-06-04 13:05:00|585.3|584|585.5|584|585.5|584.3|585|583.8|289
1622812200000|2021-06-04 13:10:00|585.3|584.3|585|583.8|585.5|584.3|584.8|583.5|500
1622812500000|2021-06-04 13:15:00|585.3|584|586.5|585.3|586.8|585.5|585|583.8|731
1622812800000|2021-06-04 13:20:00|586.8|585.5|587|585.8|587.3|586|586.5|585.3|1314
1622813100000|2021-06-04 13:25:00|587.3|586|586.8|585.5|587.3|586|586.5|585.3|504
1622813400000|2021-06-04 13:30:00|587|585.8|586.5|585.3|587|585.8|585.8|584.5|665
1622813700000|2021-06-04 13:35:00|586.8|585.5|586|584.8|587|585.8|585.8|584.5|381
1622814000000|2021-06-04 13:40:00|585.8|584.5|586|584.5|586|584.8|585.5|584.3|330
1622814300000|2021-06-04 13:45:00|586.3|584.8|585.8|584.3|586.5|585.3|585.5|584.3|268
1622814600000|2021-06-04 13:50:00|585.5|584.5|586|584.8|586.3|585|585.5|584.3|244
1622814900000|2021-06-04 13:55:00|586.3|585|585.5|584.3|586.3|585|585|583.8|826
1622815200000|2021-06-04 14:00:00|585.8|584.5|584.8|583.5|585.8|584.5|584.8|583.5|328
1622815500000|2021-06-04 14:05:00|585|583.8|585|583.8|585.3|584|584.8|583.5|338
1622815800000|2021-06-04 14:10:00|585.3|584|583.8|582.5|585.3|584|583.8|582.5|386
1622816100000|2021-06-04 14:15:00|583.5|582.3|584.3|583|584.5|583.3|583.5|582.3|1430
1622816400000|2021-06-04 14:20:00|584.5|583.3|584.8|583.5|585|583.8|584.3|583|480
1622816700000|2021-06-04 14:25:00|585|583.8|584.3|583|585|583.8|584.3|583|348
1622817000000|2021-06-04 14:30:00|584.5|583.3|584.5|583.3|585|583.8|584.3|583|354
1622817300000|2021-06-04 14:35:00|584.8|583.5|584|582.8|584.8|583.5|584|582.8|347
1622817600000|2021-06-04 14:40:00|584.3|583|583.8|582.5|584.3|583|583|581.8|768
1622817900000|2021-06-04 14:45:00|583.5|582.3|583.8|582.5|583.8|582.5|582.5|581|798
1622818200000|2021-06-04 14:50:00|583.5|582.3|583.5|582|583.8|582.5|582.5|581.3|722
1622818500000|2021-06-04 14:55:00|583.3|582.3|583.5|582.3|583.8|582.5|583|581.8|439
1622818800000|2021-06-04 15:00:00|583.3|582|583.8|582.5|584|582.8|583.3|582|226
1622819100000|2021-06-04 15:05:00|584|582.8|583.5|582.3|584.5|583.3|583.5|582.3|449
1622819400000|2021-06-04 15:10:00|583.8|582.5|584|582.5|584.3|583|583.5|582.3|412
1622819700000|2021-06-04 15:15:00|583.8|582.8|583.8|582.5|584|582.8|583.5|582.3|753
1622820000000|2021-06-04 15:20:00|583.5|582.3|583.5|582|583.8|582.5|583.3|582|549
1622820300000|2021-06-04 15:25:00|583.3|582.3|583.8|582.5|583.8|582.5|583|581.8|3426
1622820600000|2021-06-04 15:30:00|583.5|582.3|583|581.8|584|582.8|583|581.8|2109
1622820900000|2021-06-04 15:35:00|583.3|582|583.5|582.3|583.5|582.3|583.3|582|435
1622821200000|2021-06-04 15:40:00|583.3|582|583.8|582.3|583.8|582.5|583.3|581.8|371
1622821500000|2021-06-04 15:45:00|583.5|582.5|583.8|582.5|583.8|582.5|583.3|582|236
1622821800000|2021-06-04 15:50:00|584|582.8|583.8|582.5|584.3|582.8|583.8|582.5|160
1622822100000|2021-06-04 15:55:00|584|582.8|584|582.8|584|582.8|583.8|582.5|455
1622822400000|2021-06-04 16:00:00|584.3|583|584|582.8|584.3|583|584|582.8|244
1622822700000|2021-06-04 16:05:00|583.8|582.5|584|582.8|584|582.8|583.5|582.3|181
1622823000000|2021-06-04 16:10:00|583.8|582.5|584.3|582.8|584.3|583|583.8|582.5|1788
1622823300000|2021-06-04 16:15:00|584|583|584.5|583.3|584.5|583.3|584|583|157
1622823600000|2021-06-04 16:20:00|584.3|583|584.5|583|584.5|583.3|584.3|583|103
1622823900000|2021-06-04 16:25:00|584.8|583.3|585|583.8|585|583.8|584.5|583|247
1622824200000|2021-06-04 16:30:00|585.3|584|585.5|584.3|585.5|584.3|585|583.8|140
1622824500000|2021-06-04 16:35:00|585.3|584|585.3|584|585.5|584.3|585|583.8|160
1622824800000|2021-06-04 16:40:00|585.5|584.3|585.3|583.8|585.8|584.5|585.3|583.8|142
1622825100000|2021-06-04 16:45:00|585.5|584|585.8|584.5|586|584.5|585.3|584|159
1622825400000|2021-06-04 16:50:00|586|584.8|585.5|584.3|586|584.8|585.5|584.3|260
1622825700000|2021-06-04 16:55:00|585.8|584.5|585.8|584.5|586|584.8|585.5|584.3|70
1622826000000|2021-06-04 17:00:00|586|584.8|585.8|584.5|586|584.8|585.8|584.5|82
1622826300000|2021-06-04 17:05:00|586|584.8|586|584.8|586|584.8|585.8|584.5|111
1622826600000|2021-06-04 17:10:00|585.8|584.5|585.8|584.5|585.8|584.5|585.8|584.3|116
1622826900000|2021-06-04 17:15:00|586|584.3|586|584.8|586|584.8|585.8|584.3|42
1622827200000|2021-06-04 17:20:00|586.3|585|586.5|585|586.5|585.3|586.3|585|75
1622827500000|2021-06-04 17:25:00|586.8|585.3|586.8|585.5|586.8|585.5|586.5|585.3|596
1622827800000|2021-06-04 17:30:00|587|585.8|587.3|586|587.3|586|586.8|585.5|212
1622828100000|2021-06-04 17:35:00|587|585.8|587|585.8|587.3|585.8|586.8|585.5|324
1622828400000|2021-06-04 17:40:00|586.8|585.5|586.5|585.3|587|585.5|586.5|585|140
1622828700000|2021-06-04 17:45:00|586.3|585|586|584.8|586.5|585.3|586|584.8|369
1622829000000|2021-06-04 17:50:00|586.3|585|586.3|585|586.5|585.3|586|585|128
1622829300000|2021-06-04 17:55:00|586.5|585.3|586.5|585.3|586.5|585.3|586.3|585|112
1622829600000|2021-06-04 18:00:00|586.3|585|585.8|584.5|586.3|585.3|585.8|584.5|152
1622829900000|2021-06-04 18:05:00|586|584.3|585.3|584|586|584.5|585.3|584|57
1622830200000|2021-06-04 18:10:00|585.5|584.3|585.8|584.5|585.8|584.5|585.3|584|82
1622830500000|2021-06-04 18:15:00|585.5|584.3|585.8|584.5|585.8|584.5|585.5|584.3|128
1622830800000|2021-06-04 18:20:00|585.5|584.3|585.5|584.3|585.5|584.5|585.3|584|63
1622831100000|2021-06-04 18:25:00|585.8|584.5|586.5|585.3|586.8|585.5|585.5|584.3|635
1622831400000|2021-06-04 18:30:00|586.3|585|585.5|584.3|586.3|585|585.5|584.3|208
1622831700000|2021-06-04 18:35:00|585.8|584.5|586|584.8|586|584.8|585.5|584.3|29
1622832000000|2021-06-04 18:40:00|585.8|584.5|585.8|584.5|585.8|584.5|585.5|584.3|103
1622832300000|2021-06-04 18:45:00|585.5|584.3|585.8|584.5|585.8|584.5|585.5|584.3|218
1622832600000|2021-06-04 18:50:00|586|584.8|585.8|584.5|586|584.8|585.8|584.5|19
1622832900000|2021-06-04 18:55:00|585.5|584.3|585.5|584.3|585.8|584.5|585.5|584.3|40
1622833200000|2021-06-04 19:00:00||584||584.3||584.3||584|25
1622833500000|2021-06-04 19:05:00|||||||||21
1622833800000|2021-06-04 19:10:00|585.8||585.5||585.8||585.5||20
1622834100000|2021-06-04 19:15:00||584||584.3||584.3||584|35
1622834400000|2021-06-04 19:20:00|585.3|584|585.5|584.3|585.5|584.3|585.3|584|14
1622835000000|2021-06-04 19:30:00|585.8|584.5|585.8|584.5|585.8|584.5|585.5|584.3|93
1622835300000|2021-06-04 19:35:00|585.5|584.3|585.3|584|585.5|584.5|585.3|584|96
1622835600000|2021-06-04 19:40:00|585|583.8|585|583.8|585|583.8|585|583.8|72
1622835900000|2021-06-04 19:45:00|584.8|583.5|585.3|584|585.3|584|584.8|583.5|231
1622836200000|2021-06-04 19:50:00|585|583.8|584.8|583.5|585|583.8|584.8|583.5|24
1622836500000|2021-06-04 19:55:00||583.3||583.3||583.5||583.3|71
1622836800000|2021-06-04 20:00:00|584.5|583.5|584.5|583|584.8|583.5|584.3|583|52
1622837100000|2021-06-04 20:05:00|584.3|583.3|585|583.8|585.3|583.8|584.3|583|34
1622837400000|2021-06-04 20:10:00|585.3|583.5|584.8|583.5|585.3|583.5|584.8|583.5|5
1622837700000|2021-06-04 20:15:00|584.5|583.3|584.5|583.3|584.5|583.3|584.5|583.3|53
1622838000000|2021-06-04 20:20:00|584.8|583.5|584.5|583.3|584.8|583.5|584.5|583.3|18
1622838300000|2021-06-04 20:25:00|||||||||18
1622838600000|2021-06-04 20:30:00|584.8|583.5|584.8|583.5|584.8|583.5|584.8|583.3|12
1622838900000|2021-06-04 20:35:00|585||585||585||585||15
1622839200000|2021-06-04 20:40:00|584.8|583.8|584.8|583.5|585|583.8|584.8|583.5|14
1622839500000|2021-06-04 20:45:00|585|583.8|585|583.8|585|583.8|584.8|583.8|124
1622839800000|2021-06-04 20:50:00|585.3|584|584.8|583.5|585.3|584|584.8|583.5|42
1622840100000|2021-06-04 20:55:00|585|583.3|584.8|583.3|585|583.5|584.3|582.8|84
1623027600000|2021-06-07 01:00:00|587.8|586.5|589|587.5|589.3|588|587.8|586.3|125
1623027900000|2021-06-07 01:05:00|588.8|587.8|588|586.8|589.3|588|588|586.5|19
1623028200000|2021-06-07 01:10:00|587.8|586.5|588|586.8|588.3|586.8|587.8|586.5|5
1623028500000|2021-06-07 01:15:00|587.8|586.5|588|586.8|588.3|587|587.8|586.5|18
1623028800000|2021-06-07 01:20:00|587.8|586.5|587.5|586.3|587.8|586.5|587|585.8|148
1623029100000|2021-06-07 01:25:00|587.3|586|587|585.8|587.5|586|586.8|585.5|33
1623029400000|2021-06-07 01:30:00|587.3|586|586.8|585.5|587.5|586.3|586.8|585.3|34
1623029700000|2021-06-07 01:35:00|586.5|585.3|586.5|585.3|586.8|585.5|586.5|585.3|17
1623030000000|2021-06-07 01:40:00|586.3|585|584.8|583.5|586.3|585|584.8|583.5|87
1623030300000|2021-06-07 01:45:00|584.5|583.3|584.8|583.5|585|583.8|584.5|583.3|71
1623030600000|2021-06-07 01:50:00|585|583.8|584.5|583.3|585|583.8|584.5|583.3|11
1623030900000|2021-06-07 01:55:00|584.8|583|584.5|583.3|584.8|583.3|584.3|582.8|108
1623031200000|2021-06-07 02:00:00|584.3|583|584|582.8|584.3|583|584|582.8|81
1623031500000|2021-06-07 02:05:00|584.3|583|584.5|583.3|584.5|583.3|584|582.8|25
1623031800000|2021-06-07 02:10:00|584.3|583|585|583.5|585|583.8|584.3|583|52
1623032100000|2021-06-07 02:15:00|584.8|583.8|584.8|583.5|585|583.8|584.8|583.5|16
1623032400000|2021-06-07 02:20:00|584.5|583.3|585.3|584|585.3|584|584.5|583.3|73
1623032700000|2021-06-07 02:25:00||583.8||584||584||583.8|9
1623033000000|2021-06-07 02:30:00|585|583.8|585.3|583.8|585.5|584.3|585|583.8|21
1623033300000|2021-06-07 02:35:00|585|584|584.5|583.3|585.3|584|584.5|583.3|127
1623033600000|2021-06-07 02:40:00|584.3|583|585.5|584.3|585.8|584.5|584.3|583|170
1623033900000|2021-06-07 02:45:00|585.3|584|585|583.8|585.3|584|584.8|583.5|83
1623034200000|2021-06-07 02:50:00|584.8|583.5|584.8|583.3|584.8|583.5|584.5|583.3|89
1623034500000|2021-06-07 02:55:00|584.5|583.5|584.8|583.5|585|583.8|584.5|583.3|54
1623034800000|2021-06-07 03:00:00|585|583.8|585.3|584|585.3|584|584.8|583.5|20
1623035100000|2021-06-07 03:05:00|585|583.8|584.8|583.3|585.3|583.8|584.5|583.3|11
1623035400000|2021-06-07 03:10:00|584.5|583|584.5|583.3|584.5|583.3|584.3|583|35
1623035700000|2021-06-07 03:15:00|584.3|583|584.5|583.3|584.5|583.3|584.3|583|17
1623036000000|2021-06-07 03:20:00|584.8|583|584.3|583|584.8|583.3|584.3|583|8
1623036300000|2021-06-07 03:25:00|584|582.8|584.3|583|584.3|583|584|582.8|36
1623036600000|2021-06-07 03:30:00|584|582.8|583.8|582.5|584.3|583|583.8|582.5|54
1623036900000|2021-06-07 03:35:00|584|582.8|584|582.8|584.3|583|584|582.5|60
1623037200000|2021-06-07 03:40:00|583.8|582.5|584|582.5|584|582.8|583.8|582.5|36
1623037500000|2021-06-07 03:45:00|583.8|582.8|583.8|582.5|584|582.8|583.8|582.5|28
1623037800000|2021-06-07 03:50:00|584|582.8|584|582.8|584|582.8|583.8|582.5|16
1623038100000|2021-06-07 03:55:00|583.8|582.5|583.8|582.5|583.8|582.5|583.5|582.3|89
1623038400000|2021-06-07 04:00:00|583.5|582.3|583.5|582|583.5|582.3|583|581.8|40
1623038700000|2021-06-07 04:05:00|583.3|582.3|583.5|582.3|583.8|582.3|583.3|582|7
1623039000000|2021-06-07 04:10:00|583.8|582.5|583.8|582.5|584|582.8|583.8|582.5|11
1623039300000|2021-06-07 04:15:00|584|582.8|584|582.8|584|582.8|584|582.8|2
1623039600000|2021-06-07 04:20:00|584.3|583|584.3|583|584.3|583|584|583|3
1623039900000|2021-06-07 04:25:00|584|582.8|584.3|583|584.3|583|584|582.8|34
1623040200000|2021-06-07 04:30:00|584|582.8|584.3|583|584.3|583|584|582.8|10
1623041100000|2021-06-07 04:45:00|584.5|583.3|584.8|583.3|584.8|583.3|584.3|583|18
1623041400000|2021-06-07 04:50:00||583.5||583.5||583.5||583.3|14
1623041700000|2021-06-07 04:55:00|585|583.8|584.8|583.5|585|583.8|584.8|583.5|14
1623042000000|2021-06-07 05:00:00|||||||||2
1623042300000|2021-06-07 05:05:00|584.5|583.3|584.5|583.3|584.5|583.3|584.3|583|66
1623042600000|2021-06-07 05:10:00|||||||||2
1623042900000|2021-06-07 05:15:00|584.3|583|584.3|583|584.5|583|584|582.8|22
1623043200000|2021-06-07 05:20:00|584|582.8|584.3|583|584.3|583|584|582.8|4
1623043500000|2021-06-07 05:25:00|584|582.8|584.3|582.8|584.3|583|584|582.8|4
1623043800000|2021-06-07 05:30:00|584|582.5|583.3|582|584|582.5|583.3|582|174
1623044100000|2021-06-07 05:35:00|583.5|582.3|583.3|582|583.8|582.5|583|581.8|54
1623044400000|2021-06-07 05:40:00|583|581.8|583.3|582|583.5|582|583|581.5|10
1623044700000|2021-06-07 05:45:00|583|581.8|582.3|581|583|582|582|580.8|73
1623045000000|2021-06-07 05:50:00|582|580.8|582|580.5|582.3|580.8|581|579.8|149
1623045300000|2021-06-07 05:55:00|582.3|580.8|582|580.5|582.3|581|581.8|580.5|78
1623045600000|2021-06-07 06:00:00|581.8|580.8|582.3|581|582.5|581.3|581.8|580.8|196
1623045900000|2021-06-07 06:05:00|582.5|581.3|582.8|581.5|582.8|581.5|582.3|581|67
1623046200000|2021-06-07 06:10:00|583|581.8|583|581.8|583|581.8|582.8|581.5|41
1623046500000|2021-06-07 06:15:00|582.8|581.5|583|581.8|583|581.8|582.8|581.5|86
1623046800000|2021-06-07 06:20:00|582.8|581.5|582.5|581.3|583|581.8|582.3|581|289
1623047100000|2021-06-07 06:25:00|582.8|581|582.8|581.5|582.8|581.5|582.3|581|35
1623047400000|2021-06-07 06:30:00|583|581.8|582.5|581.3|583|581.8|582.3|581|463
1623047700000|2021-06-07 06:35:00|582.8|581.5|582|580.8|582.8|581.5|582|580.8|78
1623048000000|2021-06-07 06:40:00|582.3|581|581.8|580.5|582.3|581|581.8|580.5|80
1623048300000|2021-06-07 06:45:00|582|580.8|581.5|580.3|582.3|581|581.5|580.3|106
1623048600000|2021-06-07 06:50:00|581.8|580.5|582|580.8|582.3|581|581.5|580.3|221
1623048900000|2021-06-07 06:55:00|582.3|581|582.3|581|582.3|581|581.5|580.3|269
1623049200000|2021-06-07 07:00:00|582|580.8|582.8|581.5|583|581.8|582|580.8|136
1623049500000|2021-06-07 07:05:00|582.5|581.3|581.3|580|582.5|581.3|581.3|580|605
1623049800000|2021-06-07 07:10:00|581|579.8|581|579.8|581.3|580|580.8|579.5|263
1623050100000|2021-06-07 07:15:00|580.8|579.5|581.8|580.5|581.8|580.5|580.5|579.3|231
1623050400000|2021-06-07 07:20:00|582|580.8|581.8|580.5|582.5|581.3|581.8|580.5|236
1623050700000|2021-06-07 07:25:00|582|580.3|583|581.8|583|581.8|581.5|580.3|301
1623051000000|2021-06-07 07:30:00|583.3|582|582.3|581|583.5|582.3|582.3|581|259
1623051300000|2021-06-07 07:35:00|582.5|581.3|582.8|581.5|582.8|581.5|582|580.8|187
1623051600000|2021-06-07 07:40:00|582.5|581.3|583|581.8|583|581.8|582.3|581|209
1623051900000|2021-06-07 07:45:00|582.8|581.5|583|581.8|583.3|582|582.8|581.5|412
1623052200000|2021-06-07 07:50:00|583.3|582|583|581.8|583.3|582|582.5|581.3|176
1623052500000|2021-06-07 07:55:00|582.8|581.5|582.8|581.5|583|581.8|582.5|581.3|538
1623052800000|2021-06-07 08:00:00|583|581.8|582.5|581.3|583|581.8|582.3|581|1261
1623053100000|2021-06-07 08:05:00|582.3|581|583.8|582.5|583.8|582.5|582.3|581|401
1623053400000|2021-06-07 08:10:00|583.5|582.3|583.3|582|583.8|582.3|582.8|581.5|271
1623053700000|2021-06-07 08:15:00|583.5|582.3|583.3|582|584|582.8|583|581.8|355
1623054000000|2021-06-07 08:20:00|583.5|582.3|583.8|582.5|583.8|582.5|583|581.8|243
1623054300000|2021-06-07 08:25:00|583.5|582.3|582.8|581.5|584|582.8|582.8|581.5|1398
1623054600000|2021-06-07 08:30:00|583|581.8|583|581.5|583.3|582|582.3|581|990
1623054900000|2021-06-07 08:35:00|582.8|581.8|582.3|581|583|581.8|582|580.8|340
1623055200000|2021-06-07 08:40:00|582|580.8|582.3|581|582.3|581|582|580.8|191
1623055500000|2021-06-07 08:45:00|582|580.8|581.8|580.5|582|580.8|581.8|580.5|178
1623055800000|2021-06-07 08:50:00|582|580.8|582.3|581|582.3|581|581.5|580.3|292
1623056100000|2021-06-07 08:55:00|582.5|581.3|582.3|581|582.5|581.3|582|580.8|480
1623056400000|2021-06-07 09:00:00|582.5|580.8|582|580.8|582.5|580.8|581.5|580.3|201
1623056700000|2021-06-07 09:05:00|581.8|580.5|581.5|580.3|581.8|580.5|581.5|580.3|385
1623057000000|2021-06-07 09:10:00|581.8|580.5|581.8|580.5|582|580.8|581.3|580|341
1623057300000|2021-06-07 09:15:00|582|580.3|582|580.8|582|580.8|581.5|580.3|119
1623057600000|2021-06-07 09:20:00|581.8|580.5|581.3|580|582|580.8|581.3|580|238
1623057900000|2021-06-07 09:25:00|581|579.8|581.5|580.3|582|580.8|581|579.8|317
1623058200000|2021-06-07 09:30:00|581.3|580|582|580.8|582|580.8|581|579.8|79
1623058500000|2021-06-07 09:35:00|582.3|581|582.3|581|582.3|581|582|580.8|112
1623058800000|2021-06-07 09:40:00|582.5|581.3|582.5|581.3|582.5|581.3|582.3|581|69
1623059100000|2021-06-07 09:45:00|582.3|581|582.5|581.3|582.5|581.3|582|580.8|237
1623059400000|2021-06-07 09:50:00|582.3|581|582.3|581|582.5|581.3|582.3|581|175
1623059700000|2021-06-07 09:55:00|582.5|581.3|582.8|581.5|582.8|581.5|582.3|581|144
1623060000000|2021-06-07 10:00:00|583|581.8|583|581.8|583|581.8|582.8|581.5|172
1623060300000|2021-06-07 10:05:00|583.3|582|583|581.8|583.3|582|582.8|581.5|282
1623060600000|2021-06-07 10:10:00|583.3|582|583|581.8|583.3|582|583|581.8|187
1623060900000|2021-06-07 10:15:00|||||||||112
1623061200000|2021-06-07 10:20:00|583.3|582|583|581.8|583.3|582|583|581.8|120
1623061500000|2021-06-07 10:25:00|583.3|582|583|581.8|583.3|582|582.8|581.5|142
1623061800000|2021-06-07 10:30:00|582.8|581.5|583|581.8|583|581.8|582.8|581.5|211
1623062100000|2021-06-07 10:35:00|582.8|581.5|582.8|581.5|583|581.8|582.8|581.5|95
1623062400000|2021-06-07 10:40:00|583|581.8|583|581.8|583|581.8|582.8|581.5|80
1623062700000|2021-06-07 10:45:00|582.8|581.5|583|581.8|583|581.8|582.8|581.5|75
1623063000000|2021-06-07 10:50:00|582.8|581.5|583|581.8|583|581.8|582.8|581.5|66
1623063300000|2021-06-07 10:55:00|583.3|582|583.3|582|583.3|582|583|581.8|65
1623063600000|2021-06-07 11:00:00|583.5|582.3|583.8|582.5|583.8|582.5|583.3|582.3|123
1623063900000|2021-06-07 11:05:00|583.5|582.3|583.8|582.5|583.8|582.5|583.5|582.3|646
1623064200000|2021-06-07 11:10:00|583.5|582.3|584|582.8|584|582.8|583.5|582.3|206
1623064500000|2021-06-07 11:15:00|583.8|582.5|584|582.8|584|582.8|583.8|582.5|162
1623064800000|2021-06-07 11:20:00|583.8|582.5|584|582.8|584|582.8|583.8|582.5|91
1623065100000|2021-06-07 11:25:00|584.3|583|585|583.8|585|583.8|584.3|583|188
1623065400000|2021-06-07 11:30:00|584.8|583.5|584.8|583.5|585|583.8|584.8|583.5|160
1623065700000|2021-06-07 11:35:00|585|583.3|584.3|583|585|583.3|584.3|583|275
1623066000000|2021-06-07 11:40:00|584.5|583.3|584.5|583.3|584.5|583.3|584.3|583|42
1623066300000|2021-06-07 11:45:00|584.8|583.5|584.8|583.5|584.8|583.5|584.5|583.3|126
1623066600000|2021-06-07 11:50:00|585|583.8|584.8|583.5|585|583.8|584.8|583.5|46
1623066900000|2021-06-07 11:55:00|584.5|583.3|584.8|583.5|584.8|583.5|584.5|583.3|92
1623067200000|2021-06-07 12:00:00|584.5|583.3|585.3|584|585.3|584|584.5|583.3|491
1623067500000|2021-06-07 12:05:00|585|583.8|585.3|583.8|585.3|584|585|583.8|211
1623067800000|2021-06-07 12:10:00|585|584|585.3|584|585.5|584|585|584|171
1623068100000|2021-06-07 12:15:00|585|583.8|585|583.8|585.3|584|585|583.8|116
1623068400000|2021-06-07 12:20:00|584.8|583.5|584.5|583.3|584.8|583.5|584.5|583|139
1623068700000|2021-06-07 12:25:00|584.8|583.5|584.8|583.5|584.8|583.5|584.5|583.3|70
1623069000000|2021-06-07 12:30:00|585|583.8|585|583.8|585.3|584|585|583.8|88
1623069300000|2021-06-07 12:35:00|585.3|584|585|583.8|585.3|584|585|583.8|253
1623069600000|2021-06-07 12:40:00|585.3|584|585|583.8|585.3|584|585|583.8|269
1623069900000|2021-06-07 12:45:00|585.3|584|586|584.8|586|584.8|585.3|584|506
1623070200000|2021-06-07 12:50:00|585.8|584.5|585.5|584|586|584.8|585.3|584|499
1623070500000|2021-06-07 12:55:00|585.3|584.3|585|583.8|585.5|584.3|585|583.8|184
1623070800000|2021-06-07 13:00:00|585.3|584|585.8|584.3|586.3|585|585|583.8|812
1623071100000|2021-06-07 13:05:00|585.5|584.5|585|583.8|585.8|584.5|585|583.8|347
1623071400000|2021-06-07 13:10:00|584.8|583.5|584.5|583.3|585|583.8|584.3|583|351
1623071700000|2021-06-07 13:15:00|584.8|583.5|584.3|583|585|583.8|584.3|583|216
1623072000000|2021-06-07 13:20:00|584.5|583.3|585|583.8|585|583.8|584.3|583|498
1623072300000|2021-06-07 13:25:00|584.8|583.5|585|583.8|585|583.8|584.5|583.3|1037
1623072600000|2021-06-07 13:30:00|585.3|584|586.8|585.5|587|585.8|585.3|584|952
1623072900000|2021-06-07 13:35:00|586.5|585.3|586.8|585.5|587|585.8|586|584.8|677
1623073200000|2021-06-07 13:40:00|587|585.8|586.8|585.5|587.5|586.3|586.8|585.5|369
1623073500000|2021-06-07 13:45:00|586.5|585.3|586.5|585.3|586.8|585.5|586|584.8|203
1623073800000|2021-06-07 13:50:00|586.8|585.5|586|584.5|586.8|585.5|586|584.5|410
1623074100000|2021-06-07 13:55:00|586.3|584.8|585.5|584.3|586.5|585.3|585.5|584.3|459
1623074400000|2021-06-07 14:00:00|585.8|584.5|584.5|583.3|585.8|584.5|584|582.8|577
1623074700000|2021-06-07 14:05:00|584.3|583|585.3|584|585.5|584.3|584.3|583|652
1623075000000|2021-06-07 14:10:00|585.5|584.3|585.5|584.3|586|584.5|585.5|584|326
1623075300000|2021-06-07 14:15:00|585.8|584.5|585|583.8|585.8|584.5|585|583.8|206
1623075600000|2021-06-07 14:20:00|584.8|583.5|584.5|583.3|585.3|584|584.3|583|794
1623075900000|2021-06-07 14:25:00|584.3|583|584.5|583.3|584.8|583.5|584.3|583|413
1623076200000|2021-06-07 14:30:00|584.8|583.5|584|582.8|584.8|583.5|583.8|582.5|996
1623076500000|2021-06-07 14:35:00|584.3|583|584|582.8|585|583.8|583.8|582.5|601
1623076800000|2021-06-07 14:40:00|584.3|583|583.8|582.5|584.3|583|583.8|582.5|535
1623077100000|2021-06-07 14:45:00|584|582.8|583.8|582.5|584.3|583|583.5|582.3|697
1623077400000|2021-06-07 14:50:00|584|582.8|584|582.5|584|582.8|583.5|582.3|735
1623077700000|2021-06-07 14:55:00|583.8|582.8|583.8|582.5|584.3|582.8|583.8|582.5|468
1623078000000|2021-06-07 15:00:00|584|582.8|583.5|582.3|584|582.8|583.3|582|487
1623078300000|2021-06-07 15:05:00|583.8|582.5|584|582.8|584.8|583.5|583.8|582.5|559
1623078600000|2021-06-07 15:10:00|584.3|583|583.3|582|584.3|583|583.3|582|453
1623078900000|2021-06-07 15:15:00|583.5|582.3|583|581.8|583.5|582.3|583|581.8|1391
1623079200000|2021-06-07 15:20:00|582.8|581.5|583.3|582|583.5|582.3|582.8|581.5|617
1623079500000|2021-06-07 15:25:00|583.5|582.3|583|581.8|583.5|582.3|582.3|581|4379
1623079800000|2021-06-07 15:30:00|583.3|582|583.3|582|583.3|582|582.3|581|14068
1623080100000|2021-06-07 15:35:00|583|581.8|583.8|582.5|583.8|582.5|582.8|581.5|685
1623080400000|2021-06-07 15:40:00|583.5|582.3|584|582.8|584|582.8|583.5|582.3|334
1623080700000|2021-06-07 15:45:00|584.3|583|583.5|582.3|584.5|583.3|583.3|582|1138
1623081000000|2021-06-07 15:50:00|583.3|582|584|582.8|584.5|583.3|583.3|582|2159
1623081300000|2021-06-07 15:55:00|584.3|583|584.5|583.3|584.5|583.3|584|582.8|159
1623081600000|2021-06-07 16:00:00|584.8|583.5|584.8|583.5|585|583.8|584.5|583.3|622
1623081900000|2021-06-07 16:05:00|585|583.8|584.5|583.3|585|583.8|584.5|583.3|104
1623082200000|2021-06-07 16:10:00|584.8|583.5|585.3|583.8|585.3|584|584.8|583.5|319
1623082500000|2021-06-07 16:15:00|585|584|585.3|584|585.5|584.3|585|583.8|274
1623082800000|2021-06-07 16:20:00|585.5|584.3|585.3|584|585.5|584.3|585.3|584|102
1623083100000|2021-06-07 16:25:00|585|583.8|585.5|584.3|585.5|584.3|585|583.8|359
1623083400000|2021-06-07 16:30:00|585.8|584.5|585.5|584.3|585.8|584.5|585.5|584.3|335
1623083700000|2021-06-07 16:35:00|585.8|584.5|585.5|584.3|585.8|584.5|585.5|584.3|186
1623084000000|2021-06-07 16:40:00|585.8|584.5|585.5|584.3|585.8|584.5|585.5|584.3|136
1623084300000|2021-06-07 16:45:00|585.8|584.5|585.5|584.3|585.8|584.5|585.5|584.3|109
1623084600000|2021-06-07 16:50:00|585.8|584.5|585.8|584.5|585.8|584.5|585.5|584.3|95
1623084900000|2021-06-07 16:55:00|585.5|584.3|585.3|584|585.8|584.5|585.3|584|87
1623085200000|2021-06-07 17:00:00|585.5|584.3|585|583.8|585.8|584.5|585|583.8|177
1623085500000|2021-06-07 17:05:00|584.8|583.5|584.8|583.5|585|583.8|584.3|583|188
1623085800000|2021-06-07 17:10:00|585|583.8|584.8|583.5|585.3|584|584.5|583.3|251
1623086100000|2021-06-07 17:15:00|584.5|583.3|584.5|583.3|584.8|583.5|584.5|583.3|179
1623086400000|2021-06-07 17:20:00|584.8|583.5|584.5|583.3|584.8|583.5|584.5|583|127
1623086700000|2021-06-07 17:25:00|584.8|583.5|584.5|583.3|584.8|583.5|584.5|583.3|90
1623087000000|2021-06-07 17:30:00|584.3|583|584.3|583|584.5|583.3|584.3|583|442
1623087300000|2021-06-07 17:35:00|584.5|582.8|584.3|583|584.5|583.3|584|582.8|37
1623087600000|2021-06-07 17:40:00|584.5|583.3|584.3|583|584.5|583.3|584.3|583|96
1623087900000|2021-06-07 17:45:00|584.5|583.3|584.3|583|584.5|583.3|584|582.8|106
1623088200000|2021-06-07 17:50:00|584.5|583.3|584.3|583|584.5|583.3|584.3|583|88
1623088500000|2021-06-07 17:55:00|584.5|583.3|584.3|583|584.8|583.5|584.3|583|128
1623088800000|2021-06-07 18:00:00|584.5|583.3|584.8|583.5|584.8|583.5|584.3|583|424
1623089100000|2021-06-07 18:05:00|584.5|583.3|584.3|583|584.8|583.5|584.3|583|116
1623089400000|2021-06-07 18:10:00|584.5|583.3|584|582.8|584.5|583.3|584|582.5|118
1623089700000|2021-06-07 18:15:00|583.8|582.5|583.5|582.3|584|582.8|583.5|582.3|297
1623090000000|2021-06-07 18:20:00|583.8|582.5|583.3|582|583.8|582.5|583.3|581.8|205
1623090300000|2021-06-07 18:25:00|583|581.8|583.5|582|583.8|582.5|583|581.8|649
1623090600000|2021-06-07 18:30:00|583.8|582.3|583.8|582.5|584.3|582.8|583.5|582|732
1623090900000|2021-06-07 18:35:00|584|582.8|583.5|582.3|584|582.8|583.5|582.3|77
1623091200000|2021-06-07 18:40:00|583.3|582|583.8|582.5|583.8|582.5|583.3|582|112
1623091500000|2021-06-07 18:45:00|583.5|582.3|583.5|582.3|583.8|582.5|583.5|582.3|43
1623091800000|2021-06-07 18:50:00|583.8|582.5|583.5|582.3|583.8|582.5|583.5|582.3|27
1623092100000|2021-06-07 18:55:00|583.3|582|583.5|582.3|583.5|582.3|583.3|582|36
1623092400000|2021-06-07 19:00:00|583.3|582|583.5|582.3|583.5|582.3|583.3|582|23
1623092700000|2021-06-07 19:05:00|583.8|582.5|583.8|582.5|583.8|582.5|583.8|582.5|68
1623093000000|2021-06-07 19:10:00||582.3||582.5||582.5||582.3|24
1623093300000|2021-06-07 19:15:00|583.5|582.3|583.5|582.3|583.5|582.3|583.5|582.3|32
1623093600000|2021-06-07 19:20:00|583.3|582|583.5|582.3|583.5|582.3|583.3|582|23
1623093900000|2021-06-07 19:25:00|583.3|582|583.5|582.3|583.5|582.3|583.3|582|18
1623094200000|2021-06-07 19:30:00|583.3|582|583.3|582|583.3|582|583|581.8|35
1623094500000|2021-06-07 19:35:00|583|581.8|583|581.8|583|581.8|583|581.8|15
1623094800000|2021-06-07 19:40:00|||||||||3
1623095100000|2021-06-07 19:45:00|||||||||6
1623095400000|2021-06-07 19:50:00|583.3|582|583.3|582|583.5|582.3|583|581.8|142
1623095700000|2021-06-07 19:55:00|||||||||27
1623096000000|2021-06-07 20:00:00|||||||||2
1623096300000|2021-06-07 20:05:00|||||||||1
1623096600000|2021-06-07 20:10:00|583|581.8|583.3|582|583.5|582.3|583|581.8|53
1623096900000|2021-06-07 20:15:00||581.8||581.8||582||581.8|26
1623097200000|2021-06-07 20:20:00|583|581.5|583|581.8|583|581.8|582.8|581.5|95
1623097500000|2021-06-07 20:25:00|||||||||68
1623097800000|2021-06-07 20:30:00|583.3|582|583.3|582|583.3|582|583.3|582|7
1623098100000|2021-06-07 20:35:00|||||||||1
1623098400000|2021-06-07 20:40:00|||||||||1
1623098700000|2021-06-07 20:45:00|583|581.8|583|581.5|583.3|582|582.8|581.5|294
1623099000000|2021-06-07 20:50:00|582.8|581.8|583|581.8|583.3|582|582.8|581.5|25
1623099300000|2021-06-07 20:55:00|583.3|582|583|581.5|583.3|582|583|581.5|63
1623099600000|2021-06-07 21:00:00|583.3|582|583.3|581.5|583.3|582|583.3|581.5|0
1623100500000|2021-06-07 21:15:00|584|581.8|584|581.8|584|581.8|584|581.8|0
1623102600000|2021-06-07 21:50:00||582||582||582||582|0
1623102900000|2021-06-07 21:55:00|583|581.8|583.8|581.8|584|581.8|583|581.8|3
1623114000000|2021-06-08 01:00:00|582.3|580.8|581|579.8|582.3|580.8|580.8|579.5|225
1623114300000|2021-06-08 01:05:00|581.3|580|581.3|580|581.5|580.3|581.3|580|22
1623114600000|2021-06-08 01:10:00|581|579.8|580.5|579.3|581.3|580|580.3|579|127
1623114900000|2021-06-08 01:15:00|580.3|579|580.3|579|580.8|579.5|580.3|579|131
1623115200000|2021-06-08 01:20:00|580|578.8|579.8|578.5|580.3|579|579.8|578.5|22
1623115500000|2021-06-08 01:25:00|580|578.8|580|578.5|580|578.8|579.8|578.5|20
1623115800000|2021-06-08 01:30:00|579.8|578.3|579|577.5|579.8|578.3|578.8|577.5|87
1623116100000|2021-06-08 01:35:00|578.8|577.8|579.3|578|579.3|578|578.8|577.5|25
1623116400000|2021-06-08 01:40:00|579.5|578.3|580|578.5|580|578.5|579.3|578|31
1623116700000|2021-06-08 01:45:00|579.8|578.3|579.8|578.3|579.8|578.5|579.5|578.3|66
1623117000000|2021-06-08 01:50:00|579.5|578|579.5|578.3|579.8|578.3|579.3|578|32
1623117300000|2021-06-08 01:55:00|579.3|578|579.3|578|579.3|578.3|579|577.8|25
1623117600000|2021-06-08 02:00:00|579|577.8|579.8|578.3|579.8|578.5|579|577.8|75
1623117900000|2021-06-08 02:05:00|579.5|578.5|579.8|578.3|579.8|578.5|579.5|578.3|8
1623118200000|2021-06-08 02:10:00|579.5|578|579.3|578|579.8|578|579.3|578|12
1623118500000|2021-06-08 02:15:00|||||||||2
1623118800000|2021-06-08 02:20:00|579|577.8|579|577.8|579|577.8|579|577.8|20
1623119100000|2021-06-08 02:25:00|579.3|578|579|577.8|579.3|578|579|577.8|16
1623119400000|2021-06-08 02:30:00|579.3|578|579.3|577.8|579.3|578|579|577.8|9
1623119700000|2021-06-08 02:35:00|579|578|579.3|578|579.3|578|579|577.8|0
1623120000000|2021-06-08 02:40:00|579.5|578.3|579.5|578.3|579.8|578.5|579.3|578.3|10
1623120300000|2021-06-08 02:45:00|579.3|578|579.5|578.3|579.5|578.3|579.3|578|41
1623120600000|2021-06-08 02:50:00|579.3|578|579.3|577.8|579.5|578|579.3|577.8|4
1623120900000|2021-06-08 02:55:00|579|577.5|578.8|577.5|579.3|577.8|578.8|577.5|50
1623121200000|2021-06-08 03:00:00|578.5|577.3|578.5|577.3|578.8|577.5|578.5|577|66
1623121500000|2021-06-08 03:05:00|578.8|577.5|578.5|577.3|578.8|577.5|578.5|577.3|31
1623121800000|2021-06-08 03:10:00|578.3|577|578.8|577.5|578.8|577.5|578|576.8|150
1623122100000|2021-06-08 03:15:00|578.5|577.3|578.5|577.3|578.8|577.5|578.5|577|17
1623122400000|2021-06-08 03:20:00|578.8|577.5|579|577.5|579.3|578|578.5|577.3|24
1623122700000|2021-06-08 03:25:00|578.8|577.8|578.8|577.3|579|577.8|578.5|577.3|56
1623123000000|2021-06-08 03:30:00|578.5|577.5|578.8|577.5|579|577.5|578.5|577.5|9
1623123300000|2021-06-08 03:35:00|579|577.8|578.8|577.5|579|577.8|578.8|577.5|9
1623123900000|2021-06-08 03:45:00|578.5|577.3|578.5|577.3|578.8|577.3|578.3|577|22
1623124200000|2021-06-08 03:50:00||577||577.3||577.3||577|102
1623124500000|2021-06-08 03:55:00|578.3|577|578.5|577|578.5|577.3|578.3|577|25
1623124800000|2021-06-08 04:00:00|578.3||578.3||578.5||578.3||5
1623125100000|2021-06-08 04:05:00||576.8||576.8||576.8||576.8|53
1623125400000|2021-06-08 04:10:00|578|577|578.3|577|578.3|577|578|576.8|23
1623125700000|2021-06-08 04:15:00|||||||||24
1623126000000|2021-06-08 04:20:00|578.5|577.3|578.8|577.5|579|577.5|578.5|577.3|136
1623126300000|2021-06-08 04:25:00|578.5|577.3|578.3|577|578.5|577.3|578.3|577|24
1623126600000|2021-06-08 04:30:00|578.5|577.3|578.5|577.3|578.5|577.3|578.3|577|2
1623126900000|2021-06-08 04:35:00|578.8||578.5||578.8||578.5||1
1623127200000|2021-06-08 04:40:00|578.8|577.5|578.8|577.5|578.8|577.5|578.5|577.5|0
1623127500000|2021-06-08 04:45:00|579||578.8||579||578.8||1
1623127800000|2021-06-08 04:50:00|579||578.8||579||578.8||0
1623128100000|2021-06-08 04:55:00|579|577.8|578.8|577.5|579|577.8|578.8|577.5|27
1623128400000|2021-06-08 05:00:00|579|577.8|579|577.8|579|577.8|579|577.8|66
1623128700000|2021-06-08 05:05:00|579.3|578|579.3|578|579.3|578|579|577.8|23
1623129000000|2021-06-08 05:10:00|579.5||579.3||579.5||579.3||3
1623129300000|2021-06-08 05:15:00|579.5|578.3|579.3|578|579.5|578.3|579.3|578|20
1623129600000|2021-06-08 05:20:00|579.5|577.8|579.3|577.8|579.5|578.3|579.3|577.8|21
1623129900000|2021-06-08 05:25:00|579|578|579|577.8|579.3|578|579|577.8|13
1623130200000|2021-06-08 05:30:00|579.3|578|579.8|578.5|579.8|578.5|579.3|578|40
1623130500000|2021-06-08 05:35:00|580|578.8|580.3|579|580.3|579|580|578.8|63
1623130800000|2021-06-08 05:40:00|580|578.8|580|578.8|580.3|579|579.8|578.5|89
1623131100000|2021-06-08 05:45:00|579.8|578.5|579.8|578.3|580|578.8|579.5|578.3|22
1623131400000|2021-06-08 05:50:00|580|578.5|579.8|578.5|580|578.8|579.8|578.3|5
1623131700000|2021-06-08 05:55:00|579.5|578.3|580|578.8|580.3|579|579.5|578.3|72
1623132000000|2021-06-08 06:00:00|579.8|578.5|579.3|578|580|578.8|579.3|578|98
1623132300000|2021-06-08 06:05:00|579.5|578.3|579.5|578.3|580|578.8|579.3|578|594
1623132600000|2021-06-08 06:10:00|579.8|578.5|579.5|578.3|580|578.8|579.5|578|22
1623132900000|2021-06-08 06:15:00|579.8|578.5|579|577.8|579.8|578.5|579|577.8|80
1623133200000|2021-06-08 06:20:00|579.3|578|579.5|578.3|579.8|578.5|579|577.8|69
1623133500000|2021-06-08 06:25:00|579.8|578.5|579.8|578.5|579.8|578.5|579.3|578|32
1623133800000|2021-06-08 06:30:00|579.5|578.3|579.5|578|579.5|578.3|579.3|578|118
1623134100000|2021-06-08 06:35:00|579.3|578.3|579.5|578.3|579.5|578.3|579.3|578|756
1623134400000|2021-06-08 06:40:00|579.8|578.5|579.8|578.5|580|578.8|579.8|578.3|107
1623134700000|2021-06-08 06:45:00|579.5|578.3|579.3|578|579.5|578.3|579.3|578|311
1623135000000|2021-06-08 06:50:00|579.5|578.3|579.3|578|579.5|578.3|579.3|578|81
1623135300000|2021-06-08 06:55:00|579.5|578.3|580|578.5|580|578.8|579.3|578|65
1623135600000|2021-06-08 07:00:00|579.8|578.8|579.3|578|580.3|579|579.3|578|418
1623135900000|2021-06-08 07:05:00|579.5|578.3|579|577.8|579.8|578.3|578.8|577.5|342
1623136200000|2021-06-08 07:10:00|578.8|577.5|578.5|577.3|578.8|577.5|578.5|577.3|496
1623136500000|2021-06-08 07:15:00|578.3|577|579|577.8|579.3|578|578.3|577|382
1623136800000|2021-06-08 07:20:00|579.3|578|579.5|578.3|579.8|578.3|579.3|578|108
1623137100000|2021-06-08 07:25:00|579.8|578.5|580|578.8|580.3|579|579.5|578.3|549
1623137400000|2021-06-08 07:30:00|579.8|578.5|579.8|578.5|580.3|579|579.5|578.3|219
1623137700000|2021-06-08 07:35:00|580|578.8|579|577.8|580|578.8|579|577.8|184
1623138000000|2021-06-08 07:40:00|579.3|578|579.3|578|579.3|578|579|577.8|1148
1623138300000|2021-06-08 07:45:00|579|577.8|580.3|579|580.3|579|579|577.8|132
1623138600000|2021-06-08 07:50:00|580|578.8|580|578.5|580.3|579|579.8|578.5|326
1623138900000|2021-06-08 07:55:00|579.8|578.8|579.5|578.3|580|578.8|579.3|578|145
1623139200000|2021-06-08 08:00:00|579.3|578|579.3|578|579.5|578.3|579|577.8|370
1623139500000|2021-06-08 08:05:00|579|577.8|579.3|578|579.5|578|578.8|577.5|339
1623139800000|2021-06-08 08:10:00|579.5|578.3|579|577.8|579.5|578.3|579|577.8|58
1623140100000|2021-06-08 08:15:00|578.8|577.5|578.5|577.3|578.8|577.5|578.3|577|502
1623140400000|2021-06-08 08:20:00|578.8|577.5|578.3|577|578.8|577.5|578|576.8|731
1623140700000|2021-06-08 08:25:00|578.5|577.3|578.3|577|578.5|577.3|578|576.8|390
1623141000000|2021-06-08 08:30:00|578|576.8|579|577.8|579|577.8|578|576.8|952
1623141300000|2021-06-08 08:35:00|578.8|577.5|578.8|577.5|579|577.8|578.8|577.5|888
1623141600000|2021-06-08 08:40:00|579|577.3|578.3|577|579|577.5|578|576.8|331
1623141900000|2021-06-08 08:45:00|578.5|577.3|578.5|577.3|578.8|577.5|578.3|577|4079
1623142200000|2021-06-08 08:50:00|578.8|577.5|579|577.8|579|577.8|578.3|577|17851
1623142500000|2021-06-08 08:55:00|578.8|577.5|578.5|577.3|578.8|577.5|578.5|577.3|1001
1623142800000|2021-06-08 09:00:00|578.3|577|578.5|577.3|578.5|577.3|578|576.8|831
1623143100000|2021-06-08 09:05:00|578.8|577.5|579|577.8|579|577.8|578.5|577.3|2735
1623143400000|2021-06-08 09:10:00|579.3|578|579.3|578|579.5|578.3|579|577.8|425
1623143700000|2021-06-08 09:15:00|579.5|578.3|579.5|578.3|580|578.8|579.3|578|549
1623144000000|2021-06-08 09:20:00|579.8|578.5|580|578.8|580|578.8|579.5|578.3|132
1623144300000|2021-06-08 09:25:00|580.3|579|580.3|579|580.5|579.3|580|578.8|894
1623144600000|2021-06-08 09:30:00|580|578.8|580|578.8|580.3|579|579.8|578.5|1393
1623144900000|2021-06-08 09:35:00|579.8|578.5|579.5|578.3|580|578.8|579.5|578.3|2300
1623145200000|2021-06-08 09:40:00|579.8|578.5|579.3|578|579.8|578.5|579|577.8|680
1623145500000|2021-06-08 09:45:00|579|577.8|579.3|578|579.3|578|579|577.8|604
1623145800000|2021-06-08 09:50:00|579|577.8|578.8|577.5|579|577.8|578.5|577.3|294
1623146100000|2021-06-08 09:55:00|578.5|577.3|579.3|578|579.3|578|578.5|577.3|344
1623146400000|2021-06-08 10:00:00|579|577.8|578.8|577.5|579.3|578|578.8|577.5|189
1623146700000|2021-06-08 10:05:00|578.5|577.3|578.3|577|578.5|577.3|578|576.8|405
1623147000000|2021-06-08 10:10:00|578|576.8|578.5|577.3|578.8|577.5|578|576.8|1809
1623147300000|2021-06-08 10:15:00|578.3|577|578|576.8|578.5|577.3|577.5|576.3|669
1623147600000|2021-06-08 10:20:00|577.8|576.5|578|576.8|578.3|577|577.8|576.5|552
1623147900000|2021-06-08 10:25:00|577.8|576.5|577.8|576.5|578|576.8|577.8|576.5|555
1623148200000|2021-06-08 10:30:00|577.5|576.3|578|576.8|578|576.8|577.5|576.3|323
1623148500000|2021-06-08 10:35:00|577.8|576.5|578.3|576.8|578.3|577|577.8|576.5|820
1623148800000|2021-06-08 10:40:00|578|577|578|576.8|578.3|577|578|576.8|159
1623149100000|2021-06-08 10:45:00|578.3|577|578|576.8|578.3|577|578|576.8|98
1623149400000|2021-06-08 10:50:00|578.3|577|577.8|576.5|578.3|577|577.8|576.5|151
1623149700000|2021-06-08 10:55:00|578|576.8|578.3|577|578.3|577|578|576.8|551
1623150000000|2021-06-08 11:00:00|578.5|577.3|576.5|575.3|578.5|577.3|576.3|575|6090
1623150300000|2021-06-08 11:05:00|576.8|575.5|577|575.5|577|575.8|576.5|575|521
1623150600000|2021-06-08 11:10:00|576.8|575.8|577|575.8|577|575.8|576.5|575.3|1005
1623150900000|2021-06-08 11:15:00|576.8|575.5|577|575.8|577|575.8|576.8|575.5|144
1623151200000|2021-06-08 11:20:00|576.8|575.5|576.8|575.5|577|575.8|576.5|575.3|2938
1623151500000|2021-06-08 11:25:00|577|575.3|577|575.5|577|575.8|576.8|575.3|238
1623151800000|2021-06-08 11:30:00|576.8|575.3|576.8|575.5|577|575.5|576.5|575.3|96
1623152100000|2021-06-08 11:35:00|576.5|575.3|577.3|576|577.3|576|576.5|575.3|320
1623152400000|2021-06-08 11:40:00|577|575.8|577|575.5|577.3|576|576.8|575.5|343
1623152700000|2021-06-08 11:45:00|576.8|575.8|577.3|576|577.3|576|576.8|575.5|382
1623153000000|2021-06-08 11:50:00|577|575.8|577.3|576|577.3|576|577|575.8|470
1623153300000|2021-06-08 11:55:00|577.5|576.3|577.8|576.5|577.8|576.5|577.3|576|760
1623153600000|2021-06-08 12:00:00|577.5|576.3|577.3|576|577.8|576.5|577|575.8|2138
1623153900000|2021-06-08 12:05:00|577|575.8|577.5|576.3|577.5|576.3|577|575.8|295
1623154200000|2021-06-08 12:10:00|577.3|576|577.5|576.3|577.5|576.3|577.3|576|362
1623154500000|2021-06-08 12:15:00|577.8|576.5|577.8|576.5|577.8|576.5|577.5|576.3|265
1623154800000|2021-06-08 12:20:00|577.5|576.3|577.5|576.3|577.8|576.5|577.3|576|221
1623155100000|2021-06-08 12:25:00|577.3|576|577.8|576.5|578|576.8|577.3|576|133
1623155400000|2021-06-08 12:30:00|578|576.8|578|576.5|578.3|577|577.8|576.5|187
1623155700000|2021-06-08 12:35:00|578.3|576.8|578.5|577.3|578.8|577.5|578|576.8|1906
1623156000000|2021-06-08 12:40:00|578.8|577.5|578.5|577.3|578.8|577.5|578.3|577|1744
1623156300000|2021-06-08 12:45:00|578.8|577.5|578.3|577|578.8|577.5|578|576.8|683
1623156600000|2021-06-08 12:50:00|578.5|577.3|578.8|577.3|578.8|577.5|578.3|577|314
1623156900000|2021-06-08 12:55:00|578.5|577.5|578.3|577|578.8|577.5|578.3|577|636
1623157200000|2021-06-08 13:00:00|578.5|577.3|581|579.8|581|579.8|578.5|577.3|1885
1623157500000|2021-06-08 13:05:00|581.3|580|582|580.8|582.8|581.3|581|579.8|1523
1623157800000|2021-06-08 13:10:00|581.8|580.5|581.5|580.3|582.3|581|581.3|580|449
1623158100000|2021-06-08 13:15:00|581.3|580|581|579.5|581.5|580.3|580.8|579.5|814
1623158400000|2021-06-08 13:20:00|580.8|579.8|580.3|579|581|579.8|580|578.8|383
1623158700000|2021-06-08 13:25:00|580.5|579.3|579.8|578.5|580.5|579.3|579.8|578.5|505
1623159000000|2021-06-08 13:30:00|579.5|578.3|579.8|578.5|580.3|579|579.3|578|633
1623159300000|2021-06-08 13:35:00|579.5|578.3|577.3|576|579.8|578.5|577.3|576|1238
1623159600000|2021-06-08 13:40:00|577|575.8|576.8|575.5|577.3|576|576|574.8|1429
1623159900000|2021-06-08 13:45:00|576.5|575.3|576.5|575.3|577.5|576.3|576.3|575|1042
1623160200000|2021-06-08 13:50:00|576.8|575.5|578|576.8|578.5|577.3|576.3|575|636
1623160500000|2021-06-08 13:55:00|578.3|577|578.3|577|578.5|577.3|577.5|576.3|288
1623160800000|2021-06-08 14:00:00|578|576.8|580|578.8|580.3|579|578|576.8|548
1623161100000|2021-06-08 14:05:00|579.8|578.5|580.5|579.3|580.5|579.3|579.3|578|476
1623161400000|2021-06-08 14:10:00|580.3|579|580.5|579.3|581|579.8|580.3|579|534
1623161700000|2021-06-08 14:15:00|580.3|579|581|579.8|581|579.8|580.3|579|232
1623162000000|2021-06-08 14:20:00|580.8|579.5|581.3|580|581.3|580|580.8|579.5|411
1623162300000|2021-06-08 14:25:00|581|579.8|581.8|580.5|582.3|581|581|579.8|769
1623162600000|2021-06-08 14:30:00|582|580.8|582.3|581|582.3|581|581.8|580.5|503
1623162900000|2021-06-08 14:35:00|582.5|581.3|582.8|581.3|582.8|581.5|582|580.8|815
1623163200000|2021-06-08 14:40:00|583|581.5|583.8|582.5|584|582.8|583|581.5|1323
1623163500000|2021-06-08 14:45:00|584|582.8|583.5|582.3|584|582.8|582.8|581.5|811
1623163800000|2021-06-08 14:50:00|583.8|582.5|583.5|582.3|584|582.8|583.3|582|1899
1623164100000|2021-06-08 14:55:00|583.8|582.5|583.5|582.3|584|582.8|583.3|582|1423
1623164400000|2021-06-08 15:00:00|583.8|582.5|583|581.8|583.8|582.5|581.8|580.5|630
1623164700000|2021-06-08 15:05:00|583.3|582|582.5|581.3|583.5|582.3|582.5|581.3|915
1623165000000|2021-06-08 15:10:00|582.3|581|581.8|580.5|582.5|581.3|581.8|580.5|765
1623165300000|2021-06-08 15:15:00|582|580.8|582.8|581.5|583|581.8|581.8|580.5|839
1623165600000|2021-06-08 15:20:00|583|581.8|582.8|581.5|583.5|582.3|582.3|581|888
1623165900000|2021-06-08 15:25:00|582.5|581.3|583.3|582|583.5|582.3|582.5|581.3|2691
1623166200000|2021-06-08 15:30:00|583|581.8|583.8|582.5|583.8|582.5|582.8|581.5|2447
1623166500000|2021-06-08 15:35:00|584|582.8|584.3|583|584.5|583.3|583.8|582.5|591
1623166800000|2021-06-08 15:40:00|584|582.8|584.5|583.3|584.5|583.3|583.8|582.5|920
1623167100000|2021-06-08 15:45:00|584.3|583|584|582.8|584.5|583.3|583.8|582.5|665
1623167400000|2021-06-08 15:50:00|584.3|583|584.8|583.5|584.8|583.5|584|582.8|486
1623167700000|2021-06-08 15:55:00|585|583.8|584.8|583.5|585.3|584|584.5|583.3|540
1623168000000|2021-06-08 16:00:00|584.5|583.3|584.5|583.3|585|583.8|584.3|583|202
1623168300000|2021-06-08 16:05:00|584.3|583|584.3|582.8|584.5|583.3|584.3|582.8|99
1623168600000|2021-06-08 16:10:00|584|583|583.8|582.5|584.3|583|583.8|582.5|471
1623168900000|2021-06-08 16:15:00|584|582.8|583.5|582.3|584|582.8|583.5|582.3|303
1623169200000|2021-06-08 16:20:00|583.8|582.5|583.3|582|584|582.8|583.3|582|434
1623169500000|2021-06-08 16:25:00|583|581.8|583.3|582|583.5|582.3|583|581.8|168
1623169800000|2021-06-08 16:30:00|583.5|582.3|583.3|582|583.8|582.5|583.3|582|236
1623170100000|2021-06-08 16:35:00|583|581.8|583.3|582|583.3|582|583|581.8|364
1623170400000|2021-06-08 16:40:00|583.5|582.3|583.5|582.3|583.8|582.5|583.3|582|156
1623170700000|2021-06-08 16:45:00|583.3|582|583.5|582.3|583.5|582.3|583.3|582|117
1623171000000|2021-06-08 16:50:00|583.3|582|583.5|582.3|583.8|582.5|583.3|582|1355
1623171300000|2021-06-08 16:55:00|583.8|582.5|584.3|583|584.3|583|583.5|582.3|135
1623171600000|2021-06-08 17:00:00|584.5|583.3|584.8|583.5|585|583.8|584.5|583.3|205
1623171900000|2021-06-08 17:05:00|584.5|583.3|584.8|583.5|585|583.8|584.5|583.3|178
1623172200000|2021-06-08 17:10:00|585|583.8|584.8|583.5|585.3|583.8|584.5|583.3|151
1623172500000|2021-06-08 17:15:00|585|583.8|585|583.8|585.3|584|585|583.8|129
1623172800000|2021-06-08 17:20:00|585.3||585||585.3||585||40
1623173100000|2021-06-08 17:25:00|584.8|583.5|584.8|583.5|585|583.8|584.5|583.3|294
1623173400000|2021-06-08 17:30:00|585|583.8|585|583.8|585|583.8|584.5|583.3|102
1623173700000|2021-06-08 17:35:00|584.8|583.5|585.5|584|585.5|584.3|584.8|583.5|184
1623174000000|2021-06-08 17:40:00|585.3|584.3|585.5|584.3|585.8|584.5|585.3|584|182
1623174300000|2021-06-08 17:45:00|585.3|584|584.8|583.5|585.5|584.3|584.5|583.3|756
1623174600000|2021-06-08 17:50:00|584.5|583.3|584.3|583|584.8|583.5|584|582.8|326
1623174900000|2021-06-08 17:55:00|584.5|583.3|584.8|583.5|584.8|583.5|584.5|583.3|317
1623175200000|2021-06-08 18:00:00|585|583.3|585.3|584|585.3|584|585|583.3|489
1623175500000|2021-06-08 18:05:00|585|583.8|585.3|584|585.3|584|585|583.8|274
1623175800000|2021-06-08 18:10:00|585.5|584.3|585.5|584.3|585.5|584.3|585.3|584|218
1623176100000|2021-06-08 18:15:00|585.8|584.5|586|584.8|586|584.8|585.5|584.3|483
1623176400000|2021-06-08 18:20:00|586.3|585|586.3|585|586.5|585.3|586|584.8|376
1623176700000|2021-06-08 18:25:00|586|584.8|587.5|586.3|587.8|586.3|586|584.8|830
1623177000000|2021-06-08 18:30:00|587.3|586|587.5|586.3|588|586.8|587.3|586|699
1623177300000|2021-06-08 18:35:00|587.3|586|587.5|586.3|587.8|586.5|587.3|586|269
1623177600000|2021-06-08 18:40:00|587.3|586|587.3|586|587.5|586.3|587.3|586|363
1623177900000|2021-06-08 18:45:00|587.5|586.3|587.8|586.5|587.8|586.5|587.3|586|276
1623178200000|2021-06-08 18:50:00|588|586.8|588.3|587|588.3|587|587.8|586.5|88
1623178500000|2021-06-08 18:55:00|588|586.8|588.3|587|588.3|587|588|586.8|34
1623178800000|2021-06-08 19:00:00|588.5|587.3|588|586.8|588.5|587.3|588|586.8|140
1623179100000|2021-06-08 19:05:00|588.3|587|588.3|587|588.3|587|588.3|586.8|28
1623179400000|2021-06-08 19:10:00|588.5|587.3|588|586.8|588.5|587.3|588|586.8|72
1623179700000|2021-06-08 19:15:00||586.5||586.8||586.8||586.5|29
1623180000000|2021-06-08 19:20:00|587.8|586.5|587.8|586.5|588|586.5|587.8|586.5|126
1623180300000|2021-06-08 19:25:00|588|586.8|587.8|586.5|588|586.8|587.8|586.5|16
1623180600000|2021-06-08 19:30:00|588|586.3|587.5|586.3|588|586.3|587.5|586.3|41
1623180900000|2021-06-08 19:35:00|587.8|586.5|587.8|586.5|588|586.8|587.5|586.3|62
1623181200000|2021-06-08 19:40:00|588|586.8|588|586.8|588|586.8|588|586.8|25
1623181500000|2021-06-08 19:45:00|587.8|586.5|587.5|586.3|587.8|586.5|587.5|586.3|10
1623181800000|2021-06-08 19:50:00|587.8|586.5|587.8|586.5|588|586.8|587.8|586.5|23
1623182100000|2021-06-08 19:55:00|588|586.8|588|586.8|588|586.8|587.8|586.5|159
1623182400000|2021-06-08 20:00:00|587.8|586.5|588|586.8|588|586.8|587.8|586.5|25
1623182700000|2021-06-08 20:05:00|588.3|587|588|586.8|588.3|587|588|586.8|18
1623183300000|2021-06-08 20:15:00|||||||||1
1623183600000|2021-06-08 20:20:00|587.8|586.5|587.8|586.5|588|586.8|587.8|586.5|14
1623183900000|2021-06-08 20:25:00|588|586.8|588|586.5|588|586.8|587.8|586.5|41
1623184200000|2021-06-08 20:30:00|587.8|586.3|586.5|585.3|587.8|586.3|586.5|585.3|195
1623184500000|2021-06-08 20:35:00|586.8|585.5|586.8|585.5|587|585.8|586.5|585.5|73
1623184800000|2021-06-08 20:40:00|587|585.8|587|585.5|587|585.8|586.8|585.5|7
1623185100000|2021-06-08 20:45:00|586.8|585.8|586.5|585.3|586.8|585.8|586.5|585.3|50
1623185400000|2021-06-08 20:50:00|586.8|585.5|586.5|585.3|586.8|585.5|586.5|585.3|34
1623185700000|2021-06-08 20:55:00|586.8|585|587|585.3|587|585.3|586.5|585|50
1623186000000|2021-06-08 21:00:00|586.5|585.8|586.8|584.8|587|585.8|586.3|584.8|6
1623186900000|2021-06-08 21:15:00||585||585||585||585|0
1623187200000|2021-06-08 21:20:00|||||||||24
1623187800000|2021-06-08 21:30:00|586.5||586.5||586.8||586.5||798
1623188100000|2021-06-08 21:35:00|586.8||586.8||586.8||586.5||0
1623188400000|2021-06-08 21:40:00|586.3|584.8|586.3|585|586.3|585|586.3|584.8|0
1623188700000|2021-06-08 21:45:00||584.8||584.8||584.8||584.8|1
1623189000000|2021-06-08 21:50:00|586.5||586.8||586.8||586.5||0
1623189300000|2021-06-08 21:55:00|586.5||586.5||586.5||586.5||4
1623200400000|2021-06-09 01:00:00|587.3|585.8|587.8|586.5|587.8|586.5|586.8|585.5|162
1623200700000|2021-06-09 01:05:00|587.5|586.3|588|586.8|588|586.8|587.5|586|146
1623201000000|2021-06-09 01:10:00|588.3|586.5|588|586.8|588.3|586.8|587.8|586.5|3
1623201300000|2021-06-09 01:15:00|588.3|587|588.3|587|588.5|587.3|588|586.8|32
1623201600000|2021-06-09 01:20:00|588.5|587.3|589|587.8|589|587.8|588.3|587|15
1623201900000|2021-06-09 01:25:00|588.8|587.5|588.5|587.3|589|587.8|588.5|587|17
1623202200000|2021-06-09 01:30:00|588.8|587.5|588|586.8|588.8|587.5|587.8|586.5|55
1623202500000|2021-06-09 01:35:00|588.3|587|588|586.8|588.3|587|587.8|586.5|49
1623202800000|2021-06-09 01:40:00|588.3|587|588.5|587|588.5|587.3|588|586.8|27
1623203100000|2021-06-09 01:45:00|588.3|587.3|588.5|587.3|588.8|587.5|588.3|587|7
1623203400000|2021-06-09 01:50:00|588.8|587|588.5|587|588.8|587.3|588.3|587|7
1623203700000|2021-06-09 01:55:00|588.3|587.3|588.8|587.5|588.8|587.5|588.3|587|0
1623204000000|2021-06-09 02:00:00|588.5|587.3|588.5|587|588.5|587.5|588.3|587|3
1623204300000|2021-06-09 02:05:00|588.3|587.3|588.3|587|588.3|587.3|588.3|586.8|1
1623204600000|2021-06-09 02:10:00|588.5|586.8|588.3|587|588.5|587.3|588.3|586.8|2
1623204900000|2021-06-09 02:15:00|588|586.8|588|586.8|588.3|587|588|586.8|6
1623205200000|2021-06-09 02:20:00|588.3|587|588.3|587|588.3|587|588|586.8|6
1623205500000|2021-06-09 02:25:00|588.5|586.8|588.5|587|588.5|587|588.3|586.8|1
1623205800000|2021-06-09 02:30:00|588.3|587.3|588.3|587|588.8|587.5|588.3|587|47
1623206100000|2021-06-09 02:35:00|588.5|587.3|589|587.8|589|587.8|588.3|587|100
1623206400000|2021-06-09 02:40:00|588.8|587.5|589|587.8|589|587.8|588.8|587.5|8
1623206700000|2021-06-09 02:45:00|589.3|588|589.5|588.3|589.8|588.5|589.3|588|74
1623207000000|2021-06-09 02:50:00|589.8|588.5|590|588.5|590|588.8|589.5|588.5|47
1623207300000|2021-06-09 02:55:00|590.3|588.8|590.3|589|590.3|589|590|588.5|65
1623207600000|2021-06-09 03:00:00|590.5|589.3|590.3|589|590.5|589.3|590|588.8|43
1623207900000|2021-06-09 03:05:00|590|588.8|590.8|589.5|590.8|589.5|590|588.8|83
1623208200000|2021-06-09 03:10:00|||||||||11
1623208500000|2021-06-09 03:15:00|590.5|589.3|590.5|589.3|590.8|589.5|590.5|589|23
1623208800000|2021-06-09 03:20:00|590.3|589|590.3|589|590.5|589.3|590|588.8|4
1623209100000|2021-06-09 03:25:00|590|588.8|590.3|588.8|590.3|588.8|589.8|588.5|24
1623209400000|2021-06-09 03:30:00|590|589|590|588.8|590|589|589.8|588.5|53
1623209700000|2021-06-09 03:35:00|589.8|588.5|589.8|588.5|590|588.8|589.8|588.5|36
1623210000000|2021-06-09 03:40:00|590|588.8|589.8|588.5|590|588.8|589.8|588.5|266
1623210300000|2021-06-09 03:45:00|590|588.8|590|588.5|590|588.8|589.8|588.5|53
1623210600000|2021-06-09 03:50:00|589.8|588.8|590|588.8|590|588.8|589.8|588.8|7
1623210900000|2021-06-09 03:55:00|590.3|589|590.3|589|590.3|589|590|588.8|16
1623211200000|2021-06-09 04:00:00|590|588.8|590|588.8|590|588.8|589.8|588.5|6
1623211500000|2021-06-09 04:05:00|589.8|588.5|589.8|588.5|590|588.8|589.8|588.5|90
1623211800000|2021-06-09 04:10:00||588.3||588.5||588.5||588.3|0
1623212400000|2021-06-09 04:20:00|589.5|588.3|589.8|588.5|589.8|588.5|589.5|588.3|0
1623212700000|2021-06-09 04:25:00|590||589.8||590||589.8||3
1623213000000|2021-06-09 04:30:00|589.5|588.3|589.8|588.3|589.8|588.5|589.5|588.3|3
1623213300000|2021-06-09 04:35:00|589.5|588.5|589.5|588.3|589.5|588.5|589.5|588.3|0
1623213600000|2021-06-09 04:40:00|589.3|588|589.3|588|589.5|588.3|589.3|588|4
1623213900000|2021-06-09 04:45:00|589.5|588.3|589|587.8|589.5|588.3|589|587.8|13
1623214200000|2021-06-09 04:50:00|589.3|588|589.3|588|589.3|588|589.3|587.8|9
1623214500000|2021-06-09 04:55:00|589.5|588.3|589.3|588|589.5|588.3|589.3|588|38
1623214800000|2021-06-09 05:00:00|589|587.8|589|587.8|589.3|587.8|589|587.8|14
1623215100000|2021-06-09 05:05:00|589.3|588|589|587.8|589.3|588|589|587.8|19
1623215400000|2021-06-09 05:10:00|589.3|588|589.3|588|589.3|588|589.3|587.8|3
1623215700000|2021-06-09 05:15:00|589.5|588.3|589.3|588|589.5|588.3|589.3|588|4
1623216000000|2021-06-09 05:20:00|589.5|588.3|589.3|588|589.5|588.3|589.3|588|11
1623216300000|2021-06-09 05:25:00|589.5|588.3|589.3|588|589.5|588.3|589.3|588|5
1623216600000|2021-06-09 05:30:00|589|587.8|589.3|588|589.5|588.3|588.8|587.5|32
1623216900000|2021-06-09 05:35:00|589.5|588.3|589.5|588.3|589.8|588.3|589.3|588|72
1623217200000|2021-06-09 05:40:00|589.3|588|589.5|588.3|589.5|588.3|589.3|588|2
1623217500000|2021-06-09 05:45:00|589.8|588.5|589|587.8|590.3|589|589|587.8|258
1623217800000|2021-06-09 05:50:00|588.8|587.5|589.3|588|589.3|588|588.3|587|65
1623218100000|2021-06-09 05:55:00|589|587.8|589.8|588.5|589.8|588.5|589|587.8|32
1623218400000|2021-06-09 06:00:00|589.5|588.3|589.5|588.3|589.8|588.5|589.3|588|316
1623218700000|2021-06-09 06:05:00|589.8|588|589.8|588.3|590|588.5|589.3|588|82
1623219000000|2021-06-09 06:10:00|589.5|588.5|590.5|589.3|590.5|589.3|589.5|588.3|626
1623219300000|2021-06-09 06:15:00|590.3|589|589.8|588.5|590.3|589.3|589.5|588.3|298
1623219600000|2021-06-09 06:20:00|590|588.8|589.5|588.3|590|588.8|589.5|588|101
1623219900000|2021-06-09 06:25:00|589.3|588|589.3|588|589.8|588.5|589.3|588|398
1623220200000|2021-06-09 06:30:00|589.5|588.3|589.5|588.3|589.8|588.5|589.3|588|45
1623220500000|2021-06-09 06:35:00|589.8|588.5|590|588.8|590|588.8|589.5|588.3|171
1623220800000|2021-06-09 06:40:00|589.8|588.5|589.5|588.3|589.8|588.5|589|587.8|69
1623221100000|2021-06-09 06:45:00|589.3|588|589|587.8|589.3|588.3|588.8|587.5|169
1623221400000|2021-06-09 06:50:00|589.3|588|589.3|588|589.5|588.3|589|587.8|35
1623221700000|2021-06-09 06:55:00|589.5|588.3|590|588.8|590|588.8|589.3|588|282
1623222000000|2021-06-09 07:00:00|589.8|588.5|590.3|589|590.5|589.3|589.8|588.5|658
1623222300000|2021-06-09 07:05:00|590.5|589.3|589.8|588.5|590.5|589.3|589.8|588.5|321
1623222600000|2021-06-09 07:10:00|589.5|588.3|590|588.8|590|588.8|589.5|588.3|123
1623222900000|2021-06-09 07:15:00|589.8|588.5|589.8|588.5|590|588.8|589.5|588.3|178
1623223200000|2021-06-09 07:20:00|590|588.8|589.8|588.5|590|588.8|589.5|588.3|132
1623223500000|2021-06-09 07:25:00|589.5|588.3|589.8|588.5|589.8|588.5|589.5|588.3|345
1623223800000|2021-06-09 07:30:00|589.5|588.3|589.8|588.5|589.8|588.5|589.5|588.3|151
1623224100000|2021-06-09 07:35:00|589.5|588.3|589.5|588.3|589.5|588.3|589.3|588|974
1623224400000|2021-06-09 07:40:00|589.3|588|589.3|588|589.5|588.3|589.3|588|1072
1623224700000|2021-06-09 07:45:00|589.5|588.3|589.5|588.3|589.5|588.3|589|587.8|199
1623225000000|2021-06-09 07:50:00|589.8|588|589.8|588.5|590|588.8|589.5|588|508
1623225300000|2021-06-09 07:55:00|589.5|588.3|589.8|588.5|590.3|589|589.5|588.3|467
1623225600000|2021-06-09 08:00:00|590|588.8|589.8|588.5|590.3|589|589.5|588.3|466
1623225900000|2021-06-09 08:05:00|590|588.3|590.5|589.3|590.5|589.3|589.5|588.3|303
1623226200000|2021-06-09 08:10:00|590.8|589.5|590.5|589.3|591|589.5|590.3|589|783
1623226500000|2021-06-09 08:15:00|590.8|589.5|590.3|589|590.8|589.5|589.5|588.3|330
1623226800000|2021-06-09 08:20:00|590|588.8|590|588.8|590.3|589|590|588.8|226
1623227100000|2021-06-09 08:25:00|589.8|588.5|590.8|589.5|590.8|589.5|589.8|588.5|579
1623227400000|2021-06-09 08:30:00|591|589.8|590.8|589.5|591|589.8|590.3|588.8|1356
1623227700000|2021-06-09 08:35:00|591|589.8|591|589.8|591.3|590|590.8|589.5|732
1623228000000|2021-06-09 08:40:00|590.8|589.5|590.8|589.5|591|589.8|590.5|589.3|298
1623228300000|2021-06-09 08:45:00|591|589.8|590.5|589.3|591|589.8|590.5|589.3|509
1623228600000|2021-06-09 08:50:00|590.3|589|590.5|589.3|590.8|589.5|590.3|589|329
1623228900000|2021-06-09 08:55:00|590.8|589.5|590.3|589|590.8|589.5|590|588.8|325
1623229200000|2021-06-09 09:00:00|590|588.8|589|587.8|590|588.8|589|587.8|466
1623229500000|2021-06-09 09:05:00|588.8|587.5|588.3|587|589|587.8|588|586.8|1030
1623229800000|2021-06-09 09:10:00|588|586.8|588|586.8|588.5|587.3|588|586.8|717
1623230100000|2021-06-09 09:15:00|588.3|587|588.5|587.3|588.8|587.5|588|586.8|350
1623230400000|2021-06-09 09:20:00|588.8|587.5|588.5|587.3|588.8|587.5|588.5|587.3|825
1623230700000|2021-06-09 09:25:00|588.3|587|588.5|587.3|588.5|587.3|588.3|587|517
1623231000000|2021-06-09 09:30:00|588.8|587.5|588.5|587.3|588.8|587.5|588|586.8|203
1623231300000|2021-06-09 09:35:00|588.8|587.5|589|587.8|589|587.8|588.3|587|237
1623231600000|2021-06-09 09:40:00|588.8|587.5|589|587.8|589|587.8|588.5|587.3|88
1623231900000|2021-06-09 09:45:00|588.8|587.5|589|587.8|589|587.8|588.8|587.5|262
1623232200000|2021-06-09 09:50:00|589.3|588|589.8|588.5|589.8|588.5|589|587.8|411
1623232500000|2021-06-09 09:55:00|589.5|588.3|589.3|588|589.8|588.5|589.3|588|186
1623232800000|2021-06-09 10:00:00|589.5|588.3|589.3|588|589.8|588.5|589.3|588|211
1623233100000|2021-06-09 10:05:00|589.5|588.3|589.3|588|589.5|588.3|589.3|588|87
1623233400000|2021-06-09 10:10:00|589|587.8|589|587.8|589.3|588|589|587.8|182
1623233700000|2021-06-09 10:15:00|589.3|588|589|587.8|589.3|588|589|587.8|454
1623234000000|2021-06-09 10:20:00|589.3|588|589|587.8|589.3|588|588.8|587.5|360
1623234300000|2021-06-09 10:25:00|589.3|588|588.8|587.5|589.3|588|588.5|587.3|133
1623234600000|2021-06-09 10:30:00|588.5|587.3|588.5|587.3|588.8|587.5|588.5|587.3|147
1623234900000|2021-06-09 10:35:00|588.3|587|588.8|587.5|588.8|587.5|588.3|587|376
1623235200000|2021-06-09 10:40:00|588.5|587.3|588.8|587.5|588.8|587.5|588.5|587.3|155
1623235500000|2021-06-09 10:45:00|589.3|588|589.5|588.3|589.8|588.5|589|587.8|176
1623235800000|2021-06-09 10:50:00|589.8|588.5|589.8|588.3|589.8|588.5|589.5|588.3|223
1623236100000|2021-06-09 10:55:00|589.5|588.5|590|588.8|590.3|589|589.5|588.3|179
1623236400000|2021-06-09 11:00:00|590.3|589|589.8|588.5|590.3|589|589.8|588.5|491
1623236700000|2021-06-09 11:05:00|590|588.8|590.3|589|590.5|589.3|589.8|588.5|427
1623237000000|2021-06-09 11:10:00|590.5|588.8|589.8|588.5|590.5|588.8|589.8|588.3|132
1623237300000|2021-06-09 11:15:00|589.5|588.3|589.5|588.3|589.5|588.3|589.3|588|299
1623237600000|2021-06-09 11:20:00|589.8|588.5|589.8|588.5|590|588.8|589.5|588.3|234
1623237900000|2021-06-09 11:25:00|590|588.8|590.5|589.3|590.5|589.3|589.8|588.5|261
1623238200000|2021-06-09 11:30:00|590.3|589|590|588.8|590.5|589.3|589.8|588.5|420
1623238500000|2021-06-09 11:35:00|590.3|589|590.5|589.3|590.8|589.5|590|588.8|1069
1623238800000|2021-06-09 11:40:00|590.8|589.5|590.5|589.3|590.8|589.5|590.3|589|395
1623239100000|2021-06-09 11:45:00|590.3|589|590.5|589.3|590.5|589.3|590|588.8|426
1623239400000|2021-06-09 11:50:00|590.3|589|590.8|589.5|591|589.8|590.3|589|629
1623239700000|2021-06-09 11:55:00|591|589.8|591|589.8|591|589.8|591|589.8|171
1623240000000|2021-06-09 12:00:00|591.3|590|591|589.8|591.3|590|590.8|589.5|382
1623240300000|2021-06-09 12:05:00|590.8|589.5|591|589.8|591|589.8|590.8|589.5|543
1623240600000|2021-06-09 12:10:00|590.8|589.5|591|589.8|591|589.8|590.8|589.5|76
1623240900000|2021-06-09 12:15:00|590.8|589.5|591|589.8|591|589.8|590.8|589.5|182
1623241200000|2021-06-09 12:20:00|591.3|590|591.3|590|591.3|590|590.8|589.5|244
1623241500000|2021-06-09 12:25:00|591|589.8|591.5|590.3|591.8|590.5|591|589.8|137
1623241800000|2021-06-09 12:30:00|591.8|590.5|591.3|590|591.8|590.5|591|589.8|409
1623242100000|2021-06-09 12:35:00|591.5|590.3|591|589.8|591.5|590.3|591|589.8|623
1623242400000|2021-06-09 12:40:00|591.3|590|591|589.8|591.3|590|591|589.8|259
1623242700000|2021-06-09 12:45:00|591.3|590|591|589.8|591.3|590|591|589.8|126
1623243000000|2021-06-09 12:50:00|591.3|590|591|589.8|591.3|590|591|589.8|146
1623243300000|2021-06-09 12:55:00|591.3|590|590.8|589.5|591.3|590|590.5|589.3|266
1623243600000|2021-06-09 13:00:00|590.5|589.3|591.8|590.5|591.8|590.5|590.3|589|893
1623243900000|2021-06-09 13:05:00|592|590.8|591.3|590|592|590.8|590.8|589.5|419
1623244200000|2021-06-09 13:10:00|591|589.8|592|590.8|592|590.8|591|589.8|1896
1623244500000|2021-06-09 13:15:00|592.3|591|591.8|590.5|592.8|591.5|591.5|590.3|988
1623244800000|2021-06-09 13:20:00|592|590.8|591|589.8|592|590.8|591|589.8|392
1623245100000|2021-06-09 13:25:00|590.8|589.5|591|589.8|591|589.8|590.5|589.3|1687
1623245400000|2021-06-09 13:30:00|591.3|590|591.8|590.5|591.8|590.5|590.8|589.5|1055
1623245700000|2021-06-09 13:35:00|592|590.8|591.8|590.5|592.3|591|591.3|590|1619
1623246000000|2021-06-09 13:40:00|591.5|590.3|591.8|590.5|591.8|590.5|591|589.8|325
1623246300000|2021-06-09 13:45:00|591.5|590.3|591.5|590.3|592.5|591.3|591.5|590.3|762
1623246600000|2021-06-09 13:50:00|591.3|590|592.3|591|592.3|591|591.3|590|1472
1623246900000|2021-06-09 13:55:00|592.5|591.3|592.3|591|592.5|591.3|592|590.8|516
1623247200000|2021-06-09 14:00:00|592.5|591.3|592.5|591.3|592.5|591.3|592|590.8|490
1623247500000|2021-06-09 14:05:00|592.8|591.5|592.5|591.3|593|591.8|592.5|591.3|896
1623247800000|2021-06-09 14:10:00|592.8|591.5|592.8|591.5|593|591.8|592.5|591.3|394
1623248100000|2021-06-09 14:15:00|592.5|591.3|591.8|590.5|592.5|591.3|591.3|590|3925
1623248400000|2021-06-09 14:20:00|591.5|590.3|591.3|590|592|590.8|591.3|590|790
1623248700000|2021-06-09 14:25:00|591.5|590.3|591.8|590.5|591.8|590.5|591|589.8|479
1623249000000|2021-06-09 14:30:00|591.3|589.8|589.5|588.3|591.5|590.3|589.5|588.3|3166
1623249300000|2021-06-09 14:35:00|589.8|588.5|589.8|588.5|590|588.8|589.3|588|1206
1623249600000|2021-06-09 14:40:00|589.5|588.3|590.3|589|590.3|589|589.5|588.3|1343
1623249900000|2021-06-09 14:45:00|590.5|589.3|590.8|589.5|591.3|590|590.3|589.3|706
1623250200000|2021-06-09 14:50:00|591|589.8|590.3|589|591.3|590|590.3|589|416
1623250500000|2021-06-09 14:55:00|590|588.8|587.5|586|590.3|589|587.5|586|1209
1623250800000|2021-06-09 15:00:00|587.3|586.3|588.5|587.3|588.8|587.5|587.3|586|638
1623251100000|2021-06-09 15:05:00|588.8|587.5|588.8|587.5|588.8|587.5|588.3|587|539
1623251400000|2021-06-09 15:10:00|589|587.8|588.5|587.3|589.5|588.3|588.3|587|825
1623251700000|2021-06-09 15:15:00|588.3|587|588.3|587|588.5|587.3|588|586.8|2094
1623252000000|2021-06-09 15:20:00|588.5|587.3|587.8|586.5|588.5|587.3|587.3|586|822
1623252300000|2021-06-09 15:25:00|587.5|586.3|587.5|586.3|588.3|587|587|585.8|5699
1623252600000|2021-06-09 15:30:00|587.8|586.5|587|585.8|588|586.8|587|585.8|2468
1623252900000|2021-06-09 15:35:00|586.8|585.5|586.5|585.3|586.8|585.8|586.3|585|601
1623253200000|2021-06-09 15:40:00|586.3|585|586|584.8|586.5|585|585.8|584.5|1384
1623253500000|2021-06-09 15:45:00|585.8|584.5|586.5|585.3|587|585.8|585.8|584.5|914
1623253800000|2021-06-09 15:50:00|586.3|585|586.3|585|586.8|585.5|586.3|585|795
1623254100000|2021-06-09 15:55:00|586.5|585.3|585.8|584.5|587|585.8|585.8|584.5|711
1623254400000|2021-06-09 16:00:00|586|584.8|585.8|584.5|586.3|585|585.8|584.5|387
1623254700000|2021-06-09 16:05:00|586|584.8|584.5|583.3|586|584.8|583.8|582.5|1276
1623255000000|2021-06-09 16:10:00|584.8|583|584.8|583.5|584.8|583.5|584.3|583|1951
1623255300000|2021-06-09 16:15:00|584.5|583.3|584.8|583.5|585.3|584|584|582.8|546
1623255600000|2021-06-09 16:20:00|585|583.8|585|583.8|585.5|584.3|584.5|583.3|184
1623255900000|2021-06-09 16:25:00|584.8|583.5|585.3|584|585.3|584|584.8|583.5|417
1623256200000|2021-06-09 16:30:00|585|583.8|584.8|583.5|585.3|584|584.8|583.5|325
1623256500000|2021-06-09 16:35:00|585|583.8|584.5|583.3|585|583.8|584.5|583.3|327
1623256800000|2021-06-09 16:40:00|584.3|583|585.3|584|585.3|584|584.3|583|110
1623257100000|2021-06-09 16:45:00|585|583.8|585.3|584|585.5|584.3|585|583.8|237
1623257400000|2021-06-09 16:50:00|585.5|584.3|585|583.8|585.5|584.3|584.8|583.5|651
1623257700000|2021-06-09 16:55:00|584.8|583.5|584.8|583.5|585|583.8|584.8|583.5|167
1623258000000|2021-06-09 17:00:00|584.5|583.3|584|582.8|584.5|583.3|584|582.8|286
1623258300000|2021-06-09 17:05:00|584.3|583|584.3|583|584.8|583.5|584.3|582.8|136
1623258600000|2021-06-09 17:10:00|584.5|583.3|584.3|583|584.5|583.3|584.3|583|87
1623258900000|2021-06-09 17:15:00|584.5|582.8|585|583.8|585.3|584|584|582.8|218
1623259200000|2021-06-09 17:20:00|584.8|583.5|584.8|583.5|585|583.8|584.5|583.3|401
1623259500000|2021-06-09 17:25:00|585|583.8|585|583.8|585.3|584|585|583.5|167
1623259800000|2021-06-09 17:30:00|585.3|583.5|585.3|584|585.3|584|584.8|583.5|98
1623260100000|2021-06-09 17:35:00|585|583.8|585.5|584.3|585.5|584.3|585|583.8|206
1623260400000|2021-06-09 17:40:00|585.3|584|585.3|584|585.5|584.3|585|583.8|251
1623260700000|2021-06-09 17:45:00|585|583.8|585.3|584|585.3|584|585|583.8|75
1623261000000|2021-06-09 17:50:00|585|583.8|585.3|584|585.3|584|585|583.8|85
1623261300000|2021-06-09 17:55:00|585|583.8|585|583.8|585.3|584|585|583.8|43
1623261600000|2021-06-09 18:00:00|584.8|583.5|585.3|584|585.3|584|584.8|583.5|115
1623261900000|2021-06-09 18:05:00|585.5|583.8|585.8|584.5|585.8|584.5|585.3|583.8|264
1623262200000|2021-06-09 18:10:00|586|584.8|586.8|585.5|587|585.8|585.8|584.5|418
1623262500000|2021-06-09 18:15:00|587|585.3|586.8|585.5|587|585.8|586.5|585.3|105
1623262800000|2021-06-09 18:20:00|586.5|585.3|586.8|585.5|587.3|586|586.3|585|494
1623263100000|2021-06-09 18:25:00|587|585.8|586.3|585|587.3|586|586.3|585|770
1623263400000|2021-06-09 18:30:00|586|584.8|585.8|584.5|586.3|585|585.8|584.5|197
1623263700000|2021-06-09 18:35:00|586|584.8|586|584.5|586|584.8|585.8|584.5|17
1623264000000|2021-06-09 18:40:00|585.8|584.8|585.5|584.3|586|584.8|585.5|584.3|57
1623264300000|2021-06-09 18:45:00|||||||||20
1623264600000|2021-06-09 18:50:00|585.8||585.5||585.8||585.5||39
1623264900000|2021-06-09 18:55:00|||||||||15
1623265200000|2021-06-09 19:00:00|||||||||3
1623265500000|2021-06-09 19:05:00|585.3|584|585.3|584|585.5|584.3|585.3|584|58
1623265800000|2021-06-09 19:10:00|||||||||30
1623266100000|2021-06-09 19:15:00|||||||||1
1623266400000|2021-06-09 19:20:00|||||||||9
1623266700000|2021-06-09 19:25:00|585|583.8|585|583.8|585.3|584|585|583.8|21
1623267000000|2021-06-09 19:30:00|585.3|584|585.3|584|585.3|584|585|583.8|38
1623267300000|2021-06-09 19:35:00|||||||||18
1623267900000|2021-06-09 19:45:00|||||||||33
1623268200000|2021-06-09 19:50:00|585.5|584.3|585.3|584|585.5|584.3|585.3|584|52
1623268500000|2021-06-09 19:55:00|585.5|584.3|585|583.8|585.5|584.3|585|583.8|122
1623268800000|2021-06-09 20:00:00|585.3|584|585.3|584|585.3|584|585|583.8|18
1623269100000|2021-06-09 20:05:00||583.8||584||584||583.8|15
1623269400000|2021-06-09 20:10:00|585.5|584.3|585.3|584|585.5|584.3|585.3|584|20
1623269700000|2021-06-09 20:15:00||583.8||583.8||584||583.8|30
1623270000000|2021-06-09 20:20:00|585|584|585.3|584|585.3|584|585|583.8|204
1623270300000|2021-06-09 20:25:00|585.5|584.3|585.5|584.3|585.5|584.3|585.5|584|32
1623270600000|2021-06-09 20:30:00|585.3|584|585.5|584.3|585.8|584.3|585.3|584|59
1623270900000|2021-06-09 20:35:00|585.3|584|585.3|584|585.3|584|585.3|584|38
1623271200000|2021-06-09 20:40:00|585.5|584.3|585.5|584.3|585.5|584.3|585.3|584.3|30
1623271500000|2021-06-09 20:45:00|585.3|584|585.3|584|585.5|584.3|585.3|584|95
1623271800000|2021-06-09 20:50:00|585.5|584.3|585.3|584|585.5|584.3|585.3|584|79
1623272100000|2021-06-09 20:55:00|585.5||585.3||585.5||585.3||40
1623272400000|2021-06-09 21:00:00|585.5|583.5|585.5|583.5|585.8|584.3|584.8|583.5|13
1623273000000|2021-06-09 21:10:00||583.8||583.8||583.8||583.8|0
1623273300000|2021-06-09 21:15:00|||||||||14
1623273900000|2021-06-09 21:25:00||583.5||583.8||583.8||583.5|4
1623274200000|2021-06-09 21:30:00||584||583.5||584||583.5|1
1623275700000|2021-06-09 21:55:00|584.8|583.8|585.5|583.5|585.5|583.8|584.8|583.5|5
1623286800000|2021-06-10 01:00:00|585|584|583.8|582.5|585|584|583.8|582.5|113
1623287100000|2021-06-10 01:05:00|584|582.8|584.5|583.3|584.8|583.5|584|582.8|29
1623287400000|2021-06-10 01:10:00|584.3|583|584.3|583|584.5|583|584|582.8|33
1623287700000|2021-06-10 01:15:00|584|582.8|583|581.8|584|582.8|583|581.8|81
1623288000000|2021-06-10 01:20:00|582.8|581.5|582.3|581|583|581.8|582|580.8|102
1623288300000|2021-06-10 01:25:00|582|580.8|582.5|581.3|582.8|581.5|582|580.8|111
1623288600000|2021-06-10 01:30:00|582.8|581.5|583|581.8|583.3|582|582.8|581.5|120
1623288900000|2021-06-10 01:35:00|583.3|582|583.3|582|583.3|582|583|581.5|71
1623289200000|2021-06-10 01:40:00|583.5|582.3|583|581.5|583.5|582.3|582.8|581.5|23
1623289500000|2021-06-10 01:45:00|582.8|581.8|582.8|581.5|583|581.8|582.8|581.5|12
1623289800000|2021-06-10 01:50:00|582.5|581.3|582.5|581.3|582.5|581.3|582.3|581|63
1623290100000|2021-06-10 01:55:00|582.8|581.5|582.5|581.3|583|581.5|582.5|581.3|24
1623290400000|2021-06-10 02:00:00|582.8|581.5|582.5|581|582.8|581.5|582.5|581|8
1623290700000|2021-06-10 02:05:00|582.3|581.3|582|580.8|582.5|581.3|582|580.8|10
1623291000000|2021-06-10 02:10:00|582.3|581|582|580.8|582.3|581|582|580.5|41
1623291300000|2021-06-10 02:15:00|581.8|580.5|582|580.8|582.3|581|581.8|580.5|109
1623291600000|2021-06-10 02:20:00|582.3|581|582.5|581.3|582.5|581.3|582.3|580.8|7
1623291900000|2021-06-10 02:25:00|582.3|581|582.3|581|582.5|581.3|582.3|581|7
1623292200000|2021-06-10 02:30:00|582.5|581.3|582.3|581|582.5|581.3|582.3|581|56
1623292500000|2021-06-10 02:35:00|582.5|581.3|582.5|581.3|582.8|581.5|582.3|581|10
1623292800000|2021-06-10 02:40:00|582.8|581.5|582.8|581.5|583|581.8|582.8|581.5|15
1623293100000|2021-06-10 02:45:00|583|581.8|582.8|581.5|583|581.8|582.8|581.5|8
1623293400000|2021-06-10 02:50:00|583|581.8|582.8|581.5|583|581.8|582.8|581.5|13
1623293700000|2021-06-10 02:55:00|583|581.8|583|581.8|583.3|582|583|581.8|33
1623294000000|2021-06-10 03:00:00|582.8|581.5|583|581.8|583|581.8|582.8|581.5|61
1623294300000|2021-06-10 03:05:00||581.5||581.8||581.8||581.5|5
1623294600000|2021-06-10 03:10:00|582.8|581.5|582.8|581.5|583|581.8|582.8|581.5|48
1623295200000|2021-06-10 03:20:00|583|581.8|582.8|581.5|583|581.8|582.8|581.5|19
1623295500000|2021-06-10 03:25:00|583|581.3|582.5|581.3|583|581.5|582.5|581.3|97
1623295800000|2021-06-10 03:30:00|582.8|581.5|582.8|581.5|582.8|581.5|582.8|581.5|20
1623296100000|2021-06-10 03:35:00|583|581.8|583|581.8|583|581.8|583|581.5|6
1623296700000|2021-06-10 03:45:00|583.3||583||583.3||583||2
1623297000000|2021-06-10 03:50:00|583.3|582|583.3|581.8|583.3|582|583|581.8|2
1623297300000|2021-06-10 03:55:00|583|582|583.3|582|583.3|582|583|582|0
1623297600000|2021-06-10 04:00:00|583.5|582.3|583.3|582|583.5|582.3|583.3|582|21
1623298200000|2021-06-10 04:10:00|583.5|582.3|583.8|582.5|583.8|582.5|583.5|582.3|89
1623298500000|2021-06-10 04:15:00|583.5|582.3|583|581.8|583.5|582.3|583|581.8|73
1623298800000|2021-06-10 04:20:00|583.3|582|583.3|581.8|583.3|582|583|581.8|5
1623299100000|2021-06-10 04:25:00||582||582||582||581.8|50
1623299400000|2021-06-10 04:30:00||581.8||582||582||581.8|14
1623299700000|2021-06-10 04:35:00|583|581.8|583.3|582|583.3|582|583|581.8|10
1623300000000|2021-06-10 04:40:00|583|581.8|583.3|581.8|583.3|582|583|581.8|21
1623300300000|2021-06-10 04:45:00|583|582|583.3|582|583.3|582|583|581.8|7
1623300600000|2021-06-10 04:50:00|583.5|582.3|583.8|582.5|583.8|582.5|583.3|582|63
1623300900000|2021-06-10 04:55:00|583.5|582.3|583.5|582.3|583.8|582.5|583.5|582.3|17
1623301200000|2021-06-10 05:00:00|583.8|582.5|584|582.8|584|582.8|583.8|582.5|11
1623301500000|2021-06-10 05:05:00|583.8|582.5|584|582.8|584|582.8|583.8|582.5|24
1623301800000|2021-06-10 05:10:00|||||||||193
1623302100000|2021-06-10 05:15:00|583.8|582.5|583.8|582.5|584|582.5|583.8|582.5|32
1623302400000|2021-06-10 05:20:00|584|582.8|584|582.8|584|582.8|583.8|582.5|58
1623302700000|2021-06-10 05:25:00|584.3|583|584.3|582.8|584.3|583|584.3|582.8|30
1623303000000|2021-06-10 05:30:00|584|582.5|583|581.8|584|582.5|583|581.8|53
1623303300000|2021-06-10 05:35:00|583.3|582|583|581.8|583.3|582|583|581.8|29
1623303600000|2021-06-10 05:40:00|582.8|581.5|583|581.8|583|581.8|582.8|581.5|81
1623303900000|2021-06-10 05:45:00|582.8|581.5|583.5|582.3|583.8|582.5|582.8|581.5|60
1623304200000|2021-06-10 05:50:00|583.8|582.5|583.8|582.3|583.8|582.5|583.5|582.3|52
1623304500000|2021-06-10 05:55:00|583.5|582.5|583.3|582|583.8|582.5|583.3|582|43
1623304800000|2021-06-10 06:00:00|583.5|582.3|583.3|582|583.5|582.3|583.3|582|79
1623305100000|2021-06-10 06:05:00|583|581.8|583.5|582|583.8|582.5|583|581.8|94
1623305400000|2021-06-10 06:10:00|583.8|582.3|583.5|582.3|583.8|582.5|583.5|582.3|38
1623305700000|2021-06-10 06:15:00|583.8|582.5|583.8|582.5|583.8|582.5|583.5|582.3|136
1623306000000|2021-06-10 06:20:00|583.5|582.3|583.8|582.5|584|582.8|583.5|582.3|103
1623306300000|2021-06-10 06:25:00|584|582.8|583.8|582.5|584|582.8|583.5|582.3|207
1623306600000|2021-06-10 06:30:00|583.5|582.3|584|582.8|584|582.8|583.5|582.3|136
1623306900000|2021-06-10 06:35:00|584.3|583|584|582.5|584.3|583|583.8|582.5|484
1623307200000|2021-06-10 06:40:00|583.8|582.8|584|582.8|584|582.8|583.8|582.5|84
1623307500000|2021-06-10 06:45:00|583.8|582.5|584.3|583|584.3|583|583.8|582.5|240
1623307800000|2021-06-10 06:50:00|584.5|583.3|584|582.8|584.5|583.3|583.8|582.5|62
1623308100000|2021-06-10 06:55:00|584.3|583|583.8|582.5|584.3|583|583.8|582.5|297
1623308400000|2021-06-10 07:00:00|584|582.8|584|582.8|584.3|583|583.3|582|235
1623308700000|2021-06-10 07:05:00|584.3|583|583.5|582.3|584.3|583|583.3|582|771
1623309000000|2021-06-10 07:10:00|583.3|582|583|581.8|583.5|582.3|582.8|581.5|237
1623309300000|2021-06-10 07:15:00|583.3|582|583.5|582.3|583.8|582.5|583|581.8|132
1623309600000|2021-06-10 07:20:00|583.3|582|583.5|582.3|583.8|582.5|583.3|582|215
1623309900000|2021-06-10 07:25:00|583.8|582.5|583.3|582|584.3|582.8|583|581.8|163
1623310200000|2021-06-10 07:30:00|583.5|582.3|583.5|582.3|583.8|582.5|583|581.8|417
1623310500000|2021-06-10 07:35:00|583.8|582.5|583.5|582.3|584|582.5|583.3|582|231
1623310800000|2021-06-10 07:40:00|583.3|582|584|582.8|584.3|583|583.3|582|238
1623311100000|2021-06-10 07:45:00|583.8|582.5|584.5|583.3|584.5|583.3|583.8|582.5|332
1623311400000|2021-06-10 07:50:00|584.3|583|584.5|583.3|584.8|583.5|584.3|583|316
1623311700000|2021-06-10 07:55:00|584.3|583|584.8|583.5|585|583.8|584.3|583|184
1623312000000|2021-06-10 08:00:00|585|583.8|584.5|583.3|585|583.8|584|582.8|464
1623312300000|2021-06-10 08:05:00|584.8|583|585|583.8|585.3|584|584.5|583|168
1623312600000|2021-06-10 08:10:00|585.3|584|585.5|584.3|585.5|584.3|585|583.8|340
1623312900000|2021-06-10 08:15:00|585.8|584.5|585.8|584.5|586.3|585|585.5|584.3|516
1623313200000|2021-06-10 08:20:00|586|584.8|586.3|585|586.5|585|585.8|584.5|357
1623313500000|2021-06-10 08:25:00|586.5|585.3|586.3|585|586.5|585.3|586|584.8|698
1623313800000|2021-06-10 08:30:00|586|584.8|586.3|585|586.3|585|585.8|584.5|997
1623314100000|2021-06-10 08:35:00|586.5|585.3|586.5|585.3|586.8|585.5|586.3|585|588
1623314400000|2021-06-10 08:40:00|586.3|585|586.5|585|586.8|585.5|586.3|585|238
1623314700000|2021-06-10 08:45:00|586.3|585.3|586.3|585|586.5|585.3|586.3|585|1143
1623315000000|2021-06-10 08:50:00|586|584.8|587|585.8|587.3|586|586|584.8|485
1623315300000|2021-06-10 08:55:00|587.3|586|587|585.8|587.3|586|586.8|585.5|306
1623315600000|2021-06-10 09:00:00|587.3|586|587.3|586|587.5|586.3|587|585.8|339
1623315900000|2021-06-10 09:05:00|587.5|586.3|587.3|586|587.5|586.3|586.8|585.5|459
1623316200000|2021-06-10 09:10:00|587.5|586.3|587.5|586.3|587.5|586.3|587|585.8|410
1623316500000|2021-06-10 09:15:00|587.3|586|587.5|586.3|587.5|586.3|587|585.8|299
1623316800000|2021-06-10 09:20:00|587.3|586|587.5|586.3|587.8|586.5|587.3|586|632
1623317100000|2021-06-10 09:25:00|587.3|586|587.5|586.3|587.5|586.3|587.3|586|252
1623317400000|2021-06-10 09:30:00|587.3|586|587.5|586.3|587.5|586.3|587.3|586|276
1623317700000|2021-06-10 09:35:00|587.3|586|587|585.8|587.5|586|586.8|585.5|396
1623318000000|2021-06-10 09:40:00|587.3|585.5|587.5|586.3|587.5|586.3|587|585.5|484
1623318300000|2021-06-10 09:45:00|587.3|586|587.8|586.3|587.8|586.5|587.3|586|439
1623318600000|2021-06-10 09:50:00|587.5|586.5|588.3|587|588.3|587|587.3|586|381
1623318900000|2021-06-10 09:55:00|588|586.8|588.3|587|588.3|587|588|586.8|407
1623319200000|2021-06-10 10:00:00|588|586.8|588|586.8|588.3|587|588|586.8|269
1623319500000|2021-06-10 10:05:00|587.8|586.5|588|586.8|588|586.8|587.5|586.3|274
1623319800000|2021-06-10 10:10:00|587.8|586.5|588.3|587|588.3|587|587.8|586.5|209
1623320100000|2021-06-10 10:15:00|588|586.8|588|586.8|588.3|587|587.8|586.5|270
1623320400000|2021-06-10 10:20:00|588.3|587|588|586.8|588.5|587.3|588|586.8|315
1623320700000|2021-06-10 10:25:00|588.3|587|588.5|587.3|588.5|587.3|588|586.8|258
1623321000000|2021-06-10 10:30:00|588.3|587|588|586.8|588.5|587.3|588|586.8|114
1623321300000|2021-06-10 10:35:00|588.3|587|588|586.8|588.3|587|587.8|586.5|199
1623321600000|2021-06-10 10:40:00|587.8|586.5|588|586.8|588.3|587|587.8|586.5|456
1623321900000|2021-06-10 10:45:00|588.3|587|587.8|586.5|588.3|587|587.8|586.5|199
1623322200000|2021-06-10 10:50:00|588||587.8||588||587.8||398
1623322500000|2021-06-10 10:55:00|588|586.8|588.3|587|588.5|587.3|588|586.8|104
1623322800000|2021-06-10 11:00:00|588.5|587.3|588.8|587.5|589|587.8|588.5|587|234
1623323100000|2021-06-10 11:05:00|588.5|587.3|588.8|587.5|588.8|587.5|588.5|587.3|432
1623323400000|2021-06-10 11:10:00|589|587.8|588.8|587.5|589|587.8|588.8|587.5|149
1623323700000|2021-06-10 11:15:00|589|587.8|588.8|587.5|589|587.8|588.5|587.3|117
1623324000000|2021-06-10 11:20:00|589|587.8|589|587.8|589.3|587.8|588.8|587.5|406
1623324300000|2021-06-10 11:25:00|589.3|588|589.3|588|589.3|588|589|587.8|127
1623324600000|2021-06-10 11:30:00|589|587.8|588.5|587.3|589.3|588|588.5|587.3|238
1623324900000|2021-06-10 11:35:00|588.8|587.5|589|587.8|589|587.8|588.5|587.3|67
1623325200000|2021-06-10 11:40:00|588.8|587.5|588.5|587.3|589|587.8|588.5|587.3|166
1623325500000|2021-06-10 11:45:00|588.8|587.5|588.5|587.3|589|587.8|588.5|587.3|232
1623325800000|2021-06-10 11:50:00|588.8|587.5|589|587.8|589|587.8|588.5|587.3|198
1623326100000|2021-06-10 11:55:00|589.3|588|588.8|587.5|589.3|588|588.8|587.5|249
1623326400000|2021-06-10 12:00:00|589|587.8|589.3|588|589.5|588|588.8|587.5|465
1623326700000|2021-06-10 12:05:00|589.5|588.3|589.3|588|589.5|588.3|589|587.8|117
1623327000000|2021-06-10 12:10:00|589.5|588.3|589.3|588|589.5|588.3|589.3|588|111
1623327300000|2021-06-10 12:15:00|589|587.8|589.5|588.3|589.5|588.3|589|587.8|283
1623327600000|2021-06-10 12:20:00|589.3|588|589.5|588.3|589.8|588.5|589.3|588|428
1623327900000|2021-06-10 12:25:00|589.8|588.5|589|587.8|589.8|588.5|589|587.8|177
1623328200000|2021-06-10 12:30:00|588.8|587.5|590.3|588.8|590.3|589|588.8|587.5|634
1623328500000|2021-06-10 12:35:00|590.5|589|590.8|589.5|590.8|589.5|590|588.8|471
1623328800000|2021-06-10 12:40:00|591|589.8|590.8|589.5|591.3|590|590.5|589.3|870
1623329100000|2021-06-10 12:45:00|590.5|589.3|591|589.8|591.3|590|590.3|589|286
1623329400000|2021-06-10 12:50:00|591.3|590|590.8|589.5|591.3|590|590.5|589.3|489
1623329700000|2021-06-10 12:55:00|590.5|589.3|590.3|589|591|589.5|590.3|589|308
1623330000000|2021-06-10 13:00:00|590.5|589.3|590.5|589.3|591.3|590|590.3|589|869
1623330300000|2021-06-10 13:05:00|590.8|589.5|590.8|589.5|591.5|590.3|590.5|589.3|518
1623330600000|2021-06-10 13:10:00|591|589.3|590.3|589|591|589.5|590.3|589|647
1623330900000|2021-06-10 13:15:00|590.5|589.3|591.5|590.3|591.8|590.5|590.5|589.3|370
1623331200000|2021-06-10 13:20:00|591.8|590.5|592.3|591|592.5|591.3|591.8|590.5|1278
1623331500000|2021-06-10 13:25:00|592.5|590.8|591.5|590.3|592.5|591|591.5|590.3|962
1623331800000|2021-06-10 13:30:00|591.8|590.5|591.5|590.3|592|590.8|590.8|589.5|297
1623332100000|2021-06-10 13:35:00|591.8|590.5|592.5|591.3|593|591.8|591.5|590.3|1043
1623332400000|2021-06-10 13:40:00|592.8|591.5|593|591.8|593.5|592.3|592.5|591.3|1589
1623332700000|2021-06-10 13:45:00|593.3|592|592.5|591.3|593.3|592|592|590.8|714
1623333000000|2021-06-10 13:50:00|592.3|591|592.3|591|592.5|591.3|592|590.8|449
1623333300000|2021-06-10 13:55:00|592|590.8|591.3|590|592.5|591.3|591.3|590|518
1623333600000|2021-06-10 14:00:00|591.5|590.3|590.3|589|591.5|590.3|590|588.8|977
1623333900000|2021-06-10 14:05:00|590.5|589.3|591.3|590|591.5|590.3|590.3|589|487
1623334200000|2021-06-10 14:10:00|591.5|590.3|591|589.8|591.5|590.3|590.5|589.3|569
1623334500000|2021-06-10 14:15:00|591.3|590|590.5|589|591.5|590.3|590.3|589|356
1623334800000|2021-06-10 14:20:00|590.3|589.3|590.8|589.5|590.8|589.5|590|588.8|391
1623335100000|2021-06-10 14:25:00|591|589.3|591|589.8|591.3|590|590.8|589.3|1018
1623335400000|2021-06-10 14:30:00|591.3|590|589.8|588.5|591.3|590|589.8|588.5|358
1623335700000|2021-06-10 14:35:00|590|588.8|589.5|588.3|590|588.8|589.5|588.3|399
1623336000000|2021-06-10 14:40:00|589.8|588.5|590|588.8|590|588.8|589.5|588.3|485
1623336300000|2021-06-10 14:45:00|590.3|589|589.3|588|590.3|589|589.3|588|502
1623336600000|2021-06-10 14:50:00|589|587.8|589.5|588.3|589.8|588.5|589|587.8|467
1623336900000|2021-06-10 14:55:00|589.3|588|589.3|587.8|589.5|588.3|589|587.8|399
1623337200000|2021-06-10 15:00:00|589|588|589.8|588.5|590|588.8|588.8|587.5|430
1623337500000|2021-06-10 15:05:00|589.5|588.3|589.3|588|590|588.8|589|587.8|464
1623337800000|2021-06-10 15:10:00|589.5|588.3|589.3|588|589.5|588.3|589|587.8|312
1623338100000|2021-06-10 15:15:00|589|587.8|590.3|589|590.3|589|589|587.8|662
1623338400000|2021-06-10 15:20:00|590.5|589.3|590|588.8|590.5|589.3|589.5|588.3|986
1623338700000|2021-06-10 15:25:00|590.3|589|590.3|589|590.8|589.3|589.8|588.5|21748
1623339000000|2021-06-10 15:30:00|590.5|589.3|591|589.5|591|589.8|590.3|589|1300
1623339300000|2021-06-10 15:35:00|590.8|589.8|591.3|590|591.3|590|590.5|589.3|354
1623339600000|2021-06-10 15:40:00|591.5|590.3|591|589.8|591.5|590.3|591|589.8|362
1623339900000|2021-06-10 15:45:00|591.3|590|590.8|589.5|591.3|590|590.5|589.3|313
1623340200000|2021-06-10 15:50:00|591|589.8|591|589.8|591.3|590|591|589.8|234
1623340500000|2021-06-10 15:55:00|591.3|590|591|589.8|591.3|590|590.8|589.3|364
1623340800000|2021-06-10 16:00:00|591.3|590|590.8|589.5|591.3|590|590.5|589.3|323
1623341100000|2021-06-10 16:05:00|591|589.8|583.5|582.3|591|589.8|582.5|581.3|3973
1623341400000|2021-06-10 16:10:00|583.3|582|582.3|581|583.8|582.5|578.8|577.5|4529
1623341700000|2021-06-10 16:15:00|582|580.8|584.5|583.3|585.5|584.3|581.8|580.5|2689
1623342000000|2021-06-10 16:20:00|584.8|583|585.5|584|586|584.5|583.3|582|981
1623342300000|2021-06-10 16:25:00|585.3|584.3|586.5|585.3|586.8|585.5|585.3|584.3|724
1623342600000|2021-06-10 16:30:00|586.8|585.5|585.8|584.5|586.8|585.5|585.5|584.3|427
1623342900000|2021-06-10 16:35:00|586|584.8|588|586.8|588|586.8|586|584.8|637
1623343200000|2021-06-10 16:40:00|587.8|586.5|587.3|586|587.8|586.8|586.3|585|346
1623343500000|2021-06-10 16:45:00|587.5|586.3|588|586.8|588.8|587.5|587.3|586|325
1623343800000|2021-06-10 16:50:00|588.3|587|588.3|587|588.5|587|587.8|586.5|281
1623344100000|2021-06-10 16:55:00|588|586.8|588.3|587|588.5|587|587.8|586.5|105
1623344400000|2021-06-10 17:00:00|588.5|587.3|589.3|588|589.8|588.5|588.3|587|488
1623344700000|2021-06-10 17:05:00|589.5|588.3|589.3|588|589.5|588.3|589|587.8|259
1623345000000|2021-06-10 17:10:00|589.5|588.3|589.8|588.5|590|588.8|589.3|588|355
1623345300000|2021-06-10 17:15:00|590|588.8|590|588.8|590|588.8|589.5|588.3|142
1623345600000|2021-06-10 17:20:00|589.8|588.5|589.8|588.5|590|588.8|589.5|588.3|145
1623345900000|2021-06-10 17:25:00|589.5|588.3|590|588.8|590|588.8|589.5|588.3|316
1623346200000|2021-06-10 17:30:00|590.3|588.5|589.8|588.5|590.3|588.8|589.3|588|128
1623346500000|2021-06-10 17:35:00|590|588.3|589.8|588.5|590|588.8|589.3|588|213
1623346800000|2021-06-10 17:40:00|590|588.8|589.5|588.3|590|588.8|589.5|588.3|707
1623347100000|2021-06-10 17:45:00|589.8|588.5|590|588.8|590|588.8|589.5|588.3|142
1623347400000|2021-06-10 17:50:00|590.3|589|590.8|589.5|591|589.8|590|588.8|266
1623347700000|2021-06-10 17:55:00|591|589.8|590.8|589.5|591|589.8|590.5|589.3|297
1623348000000|2021-06-10 18:00:00|590.5|589.3|590.3|589|590.5|589.3|590|588.8|204
1623348300000|2021-06-10 18:05:00|590.5|589.3|590.5|589.3|590.8|589.5|590.3|589|810
1623348600000|2021-06-10 18:10:00|590.3|589|590.8|589.5|591|589.8|590.3|589|105
1623348900000|2021-06-10 18:15:00|591|589.8|591.3|590|591.3|590|590.8|589.5|283
1623349200000|2021-06-10 18:20:00|591|589.8|591.5|590|591.5|590.3|590.8|589.5|309
1623349500000|2021-06-10 18:25:00|591.3|589.8|591|589.8|591.5|590.3|590.8|589.5|820
1623349800000|2021-06-10 18:30:00|591.3|590|590.8|589.5|591.3|590|590.5|589.3|344
1623350100000|2021-06-10 18:35:00|591|589.8|591|589.8|591|589.8|590.8|589.5|167
1623350400000|2021-06-10 18:40:00|590.8|589.5|591|589.8|591|589.8|590.8|589.5|194
1623350700000|2021-06-10 18:45:00|590.8|589.5|590.5|589.3|591|589.8|590.5|589.3|112
1623351000000|2021-06-10 18:50:00|590.8|589.5|590.8|589.5|590.8|589.5|590.5|589.3|57
1623351300000|2021-06-10 18:55:00|590.5|589.3|590.8|589.5|590.8|589.5|590.5|589.3|73
1623351600000|2021-06-10 19:00:00|||||||||23
1623351900000|2021-06-10 19:05:00|590.5|589.3|590.8|589.5|590.8|589.5|590.5|589.3|6
1623352200000|2021-06-10 19:10:00|590.5|589.3|590.5|589.3|590.5|589.3|590.5|589.3|121
1623352500000|2021-06-10 19:15:00|590.8|589.5|590.8|589.5|590.8|589.5|590.8|589.3|31
1623352800000|2021-06-10 19:20:00|||||||||3
1623353100000|2021-06-10 19:25:00|590.5|589.3|590.5|589.3|590.5|589.3|590.5|589.3|45
1623353400000|2021-06-10 19:30:00|590.3|589|590.3|589|590.3|589|590|588.8|58
1623353700000|2021-06-10 19:35:00|590|588.8|590|588.8|590|588.8|590|588.8|17
1623354000000|2021-06-10 19:40:00|590.3|589|590.3|589|590.3|589|590.3|589|21
1623354300000|2021-06-10 19:45:00|590|588.8|590|588.8|590|588.8|590|588.8|23
1623354600000|2021-06-10 19:50:00|590.3|589|590.3|589|590.3|589|590|588.8|33
1623354900000|2021-06-10 19:55:00|590|588.8|590|588.8|590|588.8|590|588.8|46
1623355200000|2021-06-10 20:00:00|590.3|589|590|588.8|590.3|589|590|588.8|37
1623355500000|2021-06-10 20:05:00|590.3|589|590|588.8|590.3|589|590|588.8|84
1623355800000|2021-06-10 20:10:00|590.3|589|590.3|589|590.3|589|590|589|17
1623356100000|2021-06-10 20:15:00|||||||||100
1623356400000|2021-06-10 20:20:00|590|588.8|590|588.8|590|588.8|590|588.8|36
1623357300000|2021-06-10 20:35:00|||||||||36
1623357600000|2021-06-10 20:40:00|589.8|588.5|589.8|588.5|589.8|588.5|589.8|588.5|46
1623357900000|2021-06-10 20:45:00|589.5|588.3|589.5|588|589.8|588.5|589.3|588|117
1623358200000|2021-06-10 20:50:00||588.3||588.3||588.3||588|83
1623358500000|2021-06-10 20:55:00|589.3|588|589.3|588|589.5|588.3|589.3|588|58
1623358800000|2021-06-10 21:00:00|589.5|587.8|589.8|588|589.8|588.3|589.5|587.8|1
1623359100000|2021-06-10 21:05:00||588.3||588||588.3||587.8|0
1623359400000|2021-06-10 21:10:00||587.8||587.8||588.3||587.8|0
1623359700000|2021-06-10 21:15:00||588.3||588.3||588.5||587.8|0
1623360000000|2021-06-10 21:20:00||588.5||588.3||588.5||588.3|0
1623360300000|2021-06-10 21:25:00|589.5|588|589.8|587.8|589.8|588.3|589.5|587.8|0
1623360600000|2021-06-10 21:30:00||588||587.8||588||587.8|0
1623361500000|2021-06-10 21:45:00|590|588.8|590.3|588|590.3|588.8|590|587.8|17
1623361800000|2021-06-10 21:50:00||588.3||588.5||588.5||588.3|0
1623362100000|2021-06-10 21:55:00|590.5|589.3|590.5|588.5|590.5|589.3|590.5|588.5|7
1623373200000|2021-06-11 01:00:00|589.8|588.3|590|588.8|590.3|589|589.3|588|25
1623373500000|2021-06-11 01:05:00|590.3|589|590.5|589|590.5|589.3|590|588.8|20
1623373800000|2021-06-11 01:10:00|590.3|589.3|590|588.5|590.3|589.3|590|588.5|33
1623374100000|2021-06-11 01:15:00|589.8|588.8|589.8|588.5|590|588.8|589.8|588.5|14
1623374400000|2021-06-11 01:20:00|590|588.8|589.8|588.5|590|588.8|589.5|588.3|19
1623374700000|2021-06-11 01:25:00|590|588.8|590|588.8|590|588.8|589.8|588.5|1
1623375000000|2021-06-11 01:30:00|589.8|588.5|589.8|588.5|589.8|588.8|589.8|588.3|1
1623375300000|2021-06-11 01:35:00|590|588.3|589.8|588.5|590|588.8|589.5|588.3|3
1623375600000|2021-06-11 01:40:00|589.5|588.3|589.5|588.3|589.5|588.3|589.5|588|8
1623375900000|2021-06-11 01:45:00|589.3|588|589.5|588.3|589.5|588.3|589.3|588|20
1623376200000|2021-06-11 01:50:00|589.3|588|589.5|588.3|589.5|588.3|589.3|588|1
1623376500000|2021-06-11 01:55:00|589.3|588|589|587.5|589.5|588.3|589|587.5|43
1623376800000|2021-06-11 02:00:00|588.8|587.8|588.5|587.3|589.3|588|588.5|587.3|232
1623377100000|2021-06-11 02:05:00|588.3|587|588.3|587|588.8|587.5|588.3|587|35
1623377400000|2021-06-11 02:10:00|588.5|587.3|588.3|587|588.5|587.3|588.3|587|34
1623377700000|2021-06-11 02:15:00|588.5|587.3|588.8|587.5|588.8|587.5|588.5|587.3|14
1623378000000|2021-06-11 02:20:00|588.5|587.3|588.8|587.5|588.8|587.5|588.5|587.3|5
1623378300000|2021-06-11 02:25:00|589|587.8|588.8|587.5|589|587.8|588.8|587.5|3
1623378600000|2021-06-11 02:30:00|589|587.8|588.3|587|589|587.8|588.3|587|119
1623378900000|2021-06-11 02:35:00|588.5|587.3|587.8|586.5|588.5|587.3|587.8|586.5|94
1623379200000|2021-06-11 02:40:00|587.5|586.3|587.5|586|587.5|586.3|587.3|586|137
1623379500000|2021-06-11 02:45:00|587.3|585.8|587.3|586|587.5|586|587|585.8|13
1623379800000|2021-06-11 02:50:00|587|585.8|586.8|585.5|587.3|586|586.8|585.5|37
1623380100000|2021-06-11 02:55:00|586.5|585.3|586.8|585.5|587|585.5|586.5|585.3|71
1623380400000|2021-06-11 03:00:00|587|585.3|587.8|586.5|588|586.5|586.8|585.3|50
1623380700000|2021-06-11 03:05:00|587.5|586.3|587.8|586.5|588|586.8|587.5|586.3|13
1623381000000|2021-06-11 03:10:00|588|586.8|588|586.8|588.3|587|588|586.8|12
1623381300000|2021-06-11 03:15:00|587.8|586.5|588.5|587.3|588.8|587.3|587.8|586.5|64
1623381600000|2021-06-11 03:20:00|588.8|587.5|588.8|587.3|588.8|587.5|588.5|587.3|27
1623381900000|2021-06-11 03:25:00|588.5|587.5|588.8|587.3|588.8|587.5|588.5|587.3|12
1623382200000|2021-06-11 03:30:00|588.5||588.5||588.5||588.5||0
1623382500000|2021-06-11 03:35:00|588.8|587.5|588.8|587.5|588.8|587.5|588.5|587.3|5
1623382800000|2021-06-11 03:40:00|588.5|587.3|588.5|587.3|588.8|587.5|588.5|587.3|3
1623383100000|2021-06-11 03:45:00|588.8||588.5||588.8||588.5||4
1623383400000|2021-06-11 03:50:00|588.8||588.5||588.8||588.5||0
1623383700000|2021-06-11 03:55:00|588.3|587|588.5|587.3|588.5|587.3|588.3|587|19
1623384000000|2021-06-11 04:00:00|588.8|587.5|589|587.8|589|587.8|588.5|587.3|26
1623384300000|2021-06-11 04:05:00|589.3|588|589.3|588|589.3|588|589|587.8|24
1623384600000|2021-06-11 04:10:00|589|587.8|589.5|588|589.5|588.3|589|587.8|19
1623384900000|2021-06-11 04:15:00|589.3||589.3||589.5||589.3||60
1623385200000|2021-06-11 04:20:00|589.5|588.3|589.5|588.3|589.5|588.3|589.3|588.3|7
1623385500000|2021-06-11 04:25:00|589.3|588|589.3|588|589.5|588.3|589.3|588|10
1623385800000|2021-06-11 04:30:00|589.5|588.3|589.5|588.3|589.5|588.3|589.5|588.3|12
1623386700000|2021-06-11 04:45:00|589.3|588|589.3|588|589.3|588|589.3|588|68
1623387000000|2021-06-11 04:50:00|589.5|588.3|589.5|588|589.8|588.5|589.5|588|84
1623387300000|2021-06-11 04:55:00|589.3|588.3|589.5|588.3|589.8|588.3|589.3|588|14
1623387600000|2021-06-11 05:00:00|589.3|588|589.5|588.3|589.5|588.3|589.3|588|9
1623387900000|2021-06-11 05:05:00|589.3|588|589.3|588|589.3|588.3|589.3|588|21
1623388200000|2021-06-11 05:10:00|589|587.8|589.3|588|589.3|588|589|587.8|5
1623388500000|2021-06-11 05:15:00|589|587.8|589|587.8|589|587.8|589|587.8|0
1623388800000|2021-06-11 05:20:00|588.8|587.5|588.8|587.5|588.8|587.5|588.8|587.5|3
1623389100000|2021-06-11 05:25:00|589|587.8|588.8|587.5|589|587.8|588.8|587.5|17
1623389400000|2021-06-11 05:30:00|589|587.8|589.5|588.3|589.5|588.3|588.8|587.5|33
1623389700000|2021-06-11 05:35:00|589.3|588|590|588.8|590|588.8|589.3|588|16
1623390000000|2021-06-11 05:40:00|589.8|588.5|590|588.8|590|588.8|589.8|588.5|17
1623390300000|2021-06-11 05:45:00|590.3|589|590.3|589|590.3|589|590|588.8|30
1623390600000|2021-06-11 05:50:00|590|588.8|590.5|589|590.5|589.3|590|588.8|23
1623390900000|2021-06-11 05:55:00|590.3|589.3|590.5|589.3|590.8|589.5|590.3|589|156
1623391200000|2021-06-11 06:00:00|590.3|589|590.8|589.5|590.8|589.5|590.3|589|78
1623391500000|2021-06-11 06:05:00|590.5|589.3|591.3|590|591.3|590|590.5|589.3|90
1623391800000|2021-06-11 06:10:00|591.5|590.3|591|589.8|591.5|590.3|591|589.8|106
1623392100000|2021-06-11 06:15:00|590.8|589.5|590.8|589.5|590.8|589.8|590.5|589.3|113
1623392400000|2021-06-11 06:20:00|591|589.8|591.3|590|591.3|590|590.8|589.5|79
1623392700000|2021-06-11 06:25:00|591.5|589.8|591|589.8|591.5|590|590.8|589.5|90
1623393000000|2021-06-11 06:30:00|590.8|589.5|590.8|589.5|590.8|589.8|590.8|589.5|57
1623393300000|2021-06-11 06:35:00|591|589.8|591.3|590|591.3|590|590.8|589.8|31
1623393600000|2021-06-11 06:40:00|591.5|590.3|591|589.8|591.8|590.5|591|589.8|87
1623393900000|2021-06-11 06:45:00|591.3|590|591.3|590|591.3|590|591|589.8|83
1623394200000|2021-06-11 06:50:00|591.5|590.3|591.5|590.3|591.8|590.5|591.3|590|92
1623394500000|2021-06-11 06:55:00|591.3|590|591.8|590.5|591.8|590.5|591.3|590|85
1623394800000|2021-06-11 07:00:00|591.5|590.3|591.3|590|591.5|590.3|590.8|589.3|211
1623395100000|2021-06-11 07:05:00|591|589.8|591.8|590.3|591.8|590.5|590.8|589.5|206
1623395400000|2021-06-11 07:10:00|591.5|590.5|592|590.8|592|590.8|591.5|590.3|285
1623395700000|2021-06-11 07:15:00|591.8|590.5|592|590.8|592|590.8|591.8|590.5|248
1623396000000|2021-06-11 07:20:00|592.3|591|592.3|591|592.5|591.3|592|590.8|315
1623396300000|2021-06-11 07:25:00|592.5|591.3|592|590.8|592.5|591.3|592|590.8|91
1623396600000|2021-06-11 07:30:00|591.8|590.5|591.8|590.5|592|590.8|591.5|590.3|204
1623396900000|2021-06-11 07:35:00|592|590.8|591.5|590.3|592|590.8|591.5|590.3|1175
1623397200000|2021-06-11 07:40:00|591.8|590.5|591.8|590.5|591.8|590.5|591.5|590.3|211
1623397500000|2021-06-11 07:45:00|591.5|590.3|591.8|590.5|591.8|590.5|591.5|590.3|127
1623397800000|2021-06-11 07:50:00|591.5|590.3|592|590.8|592|590.8|591.5|590.3|165
1623398100000|2021-06-11 07:55:00|592.3|591|591.8|590.5|592.3|591|591.8|590.5|321
1623398400000|2021-06-11 08:00:00|592|590.8|592.3|591|592.3|591|591.8|590.8|226
1623398700000|2021-06-11 08:05:00|592.5|591.3|592.3|591|592.5|591.3|592|590.8|220
1623399000000|2021-06-11 08:10:00|592|590.8|592|590.8|592.3|591|592|590.8|121
1623399300000|2021-06-11 08:15:00|592.3|591|592.3|591|592.5|591.3|592|590.8|442
1623399600000|2021-06-11 08:20:00|592|590.8|591.5|590|592.3|590.8|591.3|590|392
1623399900000|2021-06-11 08:25:00|591.3|590.3|591.5|590.3|592|590.8|591.3|590|1160
1623400200000|2021-06-11 08:30:00|591.8|590.5|592|590.5|592|590.8|591.3|590|1413
1623400500000|2021-06-11 08:35:00|592.3|590.8|592.3|591|592.5|591.3|591.8|590.5|365
1623400800000|2021-06-11 08:40:00|592.5|591.3|592.5|591.3|592.8|591.5|592.5|591.3|407
1623401100000|2021-06-11 08:45:00|592.8|591.5|592.5|591|592.8|591.5|592|590.8|109
1623401400000|2021-06-11 08:50:00|592.3|591.3|592.3|591|592.3|591.3|592|590.8|222
1623401700000|2021-06-11 08:55:00|592|590.8|592.5|591.3|592.8|591.5|592|590.8|667
1623402000000|2021-06-11 09:00:00|592.8|591.5|591.8|590.5|592.8|591.5|591.8|590.5|366
1623402300000|2021-06-11 09:05:00|592|590.8|591.8|590.5|592.3|591|591.8|590.5|171
1623402600000|2021-06-11 09:10:00|591.5|590.3|592.3|591|592.3|591|591.5|590.3|288
1623402900000|2021-06-11 09:15:00|592.5|591.3|592.3|591|592.5|591.3|592|590.8|239
1623403200000|2021-06-11 09:20:00|592|590.8|592|590.8|592.3|591|592|590.8|145
1623403500000|2021-06-11 09:25:00|592.3|591|591.8|590.5|592.3|591|591.8|590.5|273
1623403800000|2021-06-11 09:30:00|592|590.8|592|590.8|592|590.8|591.8|590.5|306
1623404100000|2021-06-11 09:35:00|592.3|591|592|590.8|592.3|591|592|590.5|147
1623404400000|2021-06-11 09:40:00|591.8|590.5|592|590.8|592|590.8|591.8|590.5|115
1623404700000|2021-06-11 09:45:00|||||||||51
1623405000000|2021-06-11 09:50:00|591.8|590.5|592|590.8|592|590.8|591.8|590.5|257
1623405300000|2021-06-11 09:55:00|592.3|591|592.3|591|592.3|591|592|590.8|107
1623405600000|2021-06-11 10:00:00|592|590.8|591.8|590.5|592.3|590.8|591.8|590.5|197
1623405900000|2021-06-11 10:05:00|592|590.8|592|590.8|592|590.8|591.8|590.5|171
1623406200000|2021-06-11 10:10:00|592.3|591|591.8|590.5|592.3|591|591.8|590.5|254
1623406500000|2021-06-11 10:15:00|592|590.8|592|590.8|592.3|591|591.8|590.5|239
1623406800000|2021-06-11 10:20:00|592.3|591|592.3|591|592.3|591|592|590.8|110
1623407100000|2021-06-11 10:25:00|592.5|591.3|592.3|591|592.5|591.3|592.3|591|118
1623407400000|2021-06-11 10:30:00|592|590.8|592.3|591|592.5|591.3|592|590.8|255
1623407700000|2021-06-11 10:35:00|592.5|591.3|592.8|591.5|592.8|591.5|592.3|591|345
1623408000000|2021-06-11 10:40:00|592.5|591.3|592.8|591.3|592.8|591.5|592.5|591.3|143
1623408300000|2021-06-11 10:45:00|593|591.5|592.8|591.5|593|591.5|592.8|591.5|111
1623408600000|2021-06-11 10:50:00|593|591.8|593|591.8|593|591.8|592.8|591.5|113
1623408900000|2021-06-11 10:55:00|592.8|591.5|593|591.8|593|591.8|592.8|591.5|191
1623409200000|2021-06-11 11:00:00|593.3|592|593.8|592.5|594|592.8|593|591.8|440
1623409500000|2021-06-11 11:05:00|594|592.8|593.3|592|594|592.8|593.3|592|358
1623409800000|2021-06-11 11:10:00|593|591.8|593.3|592|593.5|592.3|593|591.8|214
1623410100000|2021-06-11 11:15:00|593.5|592.3|593|591.8|593.5|592.3|593|591.8|248
1623410400000|2021-06-11 11:20:00|593.3|592|593|591.8|593.3|592|593|591.5|201
1623410700000|2021-06-11 11:25:00|592.8|591.5|592.8|591.5|593|591.8|592.5|591.3|576
1623411000000|2021-06-11 11:30:00|592.5|591.3|592.8|591.5|593|591.8|592.5|591.3|395
1623411300000|2021-06-11 11:35:00|592.5|591.3|592.3|591|592.8|591.5|592|590.8|1195
1623411600000|2021-06-11 11:40:00|592|590.8|591.5|590.3|592.3|591|591.3|590|1157
1623411900000|2021-06-11 11:45:00|591.3|590|591|589.8|591.5|590.3|590.5|589.3|987
1623412200000|2021-06-11 11:50:00|590.8|589.5|590.8|589.5|591.3|590|590.8|589.5|559
1623412500000|2021-06-11 11:55:00|590.5|589.3|591.3|589.8|591.3|590|590.5|589.3|591
1623412800000|2021-06-11 12:00:00|591|590|590.5|589.3|591.5|590|590.3|589|541
1623413100000|2021-06-11 12:05:00|590.3|589|590.5|589.3|590.5|589.3|590.3|589|414
1623413400000|2021-06-11 12:10:00|590.3|589|590.3|589|590.5|589.3|590|588.8|636
1623413700000|2021-06-11 12:15:00|590|588.8|589.3|588|590.3|588.8|589|587.8|714
1623414000000|2021-06-11 12:20:00|589.5|588.3|590|588.8|590|588.8|589.3|588|394
1623414300000|2021-06-11 12:25:00|589.8|588.5|589.5|588.3|590|588.8|589.3|588|692
1623414600000|2021-06-11 12:30:00|589.3|588|588.5|587.3|589.3|588|588.5|587|1346
1623414900000|2021-06-11 12:35:00|588.8|587.5|588.8|587.5|589.5|588.3|588.3|587|666
1623415200000|2021-06-11 12:40:00|588.5|587.3|589.8|588.5|589.8|588.5|588.5|587.3|772
1623415500000|2021-06-11 12:45:00|589.5|588.3|589.8|588.5|590|588.8|589|587.8|740
1623415800000|2021-06-11 12:50:00|589.5|588.3|590.3|589|590.5|589.3|589.5|588.3|395
1623416100000|2021-06-11 12:55:00|590|588.8|590|588.8|590.3|589|589.8|588.5|412
1623416400000|2021-06-11 13:00:00|589.8|588.5|589.5|588.3|590.3|589|588.8|587.5|880
1623416700000|2021-06-11 13:05:00|589.3|588|589|587.8|589.8|588.5|588.8|587.5|1266
1623417000000|2021-06-11 13:10:00|588.8|587.5|590|588.8|590|588.8|588.8|587.5|598
1623417300000|2021-06-11 13:15:00|589.8|588.5|589.5|588.3|590|588.8|589.3|588|648
1623417600000|2021-06-11 13:20:00|589.3|588|589.8|588.5|589.8|588.5|589|587.8|591
1623417900000|2021-06-11 13:25:00|589.5|588.3|590|588.8|590.3|589|589.5|588.3|451
1623418200000|2021-06-11 13:30:00|590.3|589|589.8|588.5|590.8|589.5|589.3|588|875
1623418500000|2021-06-11 13:35:00|590|588.3|590.3|589|590.3|589|589.8|588.3|554
1623418800000|2021-06-11 13:40:00|590|588.8|590.3|589|590.3|589|589.5|588.3|818
1623419100000|2021-06-11 13:45:00|590.5|589.3|589.8|588.5|590.5|589.3|589.5|588.3|361
1623419400000|2021-06-11 13:50:00|589.5|588.3|590.3|588.8|590.3|589|589.3|588|617
1623419700000|2021-06-11 13:55:00|590|589|590.5|589.3|590.5|589.3|589.8|588.5|312
1623420000000|2021-06-11 14:00:00|590.8|589.5|590.8|589.5|591|589.8|590.3|589|939
1623420300000|2021-06-11 14:05:00|590.5|589.3|591.3|589.8|591.3|590|590.5|589.3|377
1623420600000|2021-06-11 14:10:00|591|590|591|589.8|591.3|590|590.3|589|3386
1623420900000|2021-06-11 14:15:00|590.8|589.5|591.5|590.3|591.5|590.3|590.8|589.5|611
1623421200000|2021-06-11 14:20:00|591.3|590|591.3|590|591.5|590.3|591|589.8|710
1623421500000|2021-06-11 14:25:00|591|589.8|590.5|589.3|591|589.8|590|588.8|627
1623421800000|2021-06-11 14:30:00|590.3|589|592|590.8|592|590.8|590.3|589|685
1623422100000|2021-06-11 14:35:00|591.8|590.5|591.8|590.5|592.3|591|591.5|590.3|441
1623422400000|2021-06-11 14:40:00|591.5|590.3|591.8|590.5|592|590.5|591.3|590|418
1623422700000|2021-06-11 14:45:00|591.5|590.3|591.5|590.3|591.8|590.5|591.3|590|783
1623423000000|2021-06-11 14:50:00|591.8|590.5|591.5|590.3|591.8|590.5|591|589.8|378
1623423300000|2021-06-11 14:55:00|591.8|590.5|591.3|590|592|590.8|591|589.8|744
1623423600000|2021-06-11 15:00:00|591.5|590.3|591.8|590.3|591.8|590.3|591|589.5|874
1623423900000|2021-06-11 15:05:00|591.5|590.5|592|590.8|592|590.8|591|589.8|690
1623424200000|2021-06-11 15:10:00|592.3|591|592.5|591.3|593|591.8|591.8|590.5|682
1623424500000|2021-06-11 15:15:00|592.3|591|592|590.8|592.3|591|591.8|590.5|1064
1623424800000|2021-06-11 15:20:00|592.3|591|591|589.8|592.3|591|591|589.8|1004
1623425100000|2021-06-11 15:25:00|591.3|590|590.5|589.3|591.3|590|590|588.8|6022
1623425400000|2021-06-11 15:30:00|590.8|589.5|590.8|589.5|591|589.8|590.3|589|1147
1623425700000|2021-06-11 15:35:00|590.5|589.3|590.8|589.5|591|589.8|590.3|589|475
1623426000000|2021-06-11 15:40:00|590.5|589.3|590.8|589.5|591.3|589.8|590.5|589.3|468
1623426300000|2021-06-11 15:45:00|590.5|589.3|591|589.8|591|589.8|590.5|589.3|512
1623426600000|2021-06-11 15:50:00|591.3|590|591.3|590|591.5|590.3|591|589.8|266
1623426900000|2021-06-11 15:55:00|591.5|590.3|591.5|590.3|591.8|590.5|591.3|590|234
1623427200000|2021-06-11 16:00:00|591.3|590|591|589.8|591.5|590.3|590.8|589.5|287
1623427500000|2021-06-11 16:05:00|591.3|590|590.8|589.5|591.3|590|590.8|589.5|205
1623427800000|2021-06-11 16:10:00|590.5|589.3|590.8|589.5|591|589.8|590.5|589.3|298
1623428100000|2021-06-11 16:15:00|591|589.8|591|589.8|591|589.8|590.8|589.5|169
1623428400000|2021-06-11 16:20:00|591.3|590|591.3|590|591.5|590.3|591|589.8|178
1623428700000|2021-06-11 16:25:00|591|589.8|591|589.8|591.3|590|590.8|589.5|192
1623429000000|2021-06-11 16:30:00|591.3|590|591.3|590|591.5|590.3|591|589.8|196
1623429300000|2021-06-11 16:35:00|591|589.8|590.5|589.3|591|589.8|590.5|589.3|342
1623429600000|2021-06-11 16:40:00|590.8|589.5|591|589.8|591.3|590|590.5|589.3|107
1623429900000|2021-06-11 16:45:00|591.3|590|591|589.8|591.3|590|590.8|589.5|69
1623430200000|2021-06-11 16:50:00|590.8|589.5|591|589.8|591.3|590|590.8|589.5|68
1623430500000|2021-06-11 16:55:00|591.3|590|591.3|590|591.3|590|590.5|589.3|143
1623430800000|2021-06-11 17:00:00|591.5|590.3|591.3|590|591.8|590.5|591.3|590|112
1623431100000|2021-06-11 17:05:00|591.5|590.3|591.3|590|591.5|590.3|591|589.8|210
1623431400000|2021-06-11 17:10:00|591|589.8|591.3|590|591.5|590.3|591|589.8|82
1623431700000|2021-06-11 17:15:00|591|589.8|591|589.8|591.5|590.3|591|589.8|180
1623432000000|2021-06-11 17:20:00|590.8|589.5|590.5|589.3|591|589.8|590.5|589.3|132
1623432300000|2021-06-11 17:25:00|590.8|589.5|590.3|589|590.8|589.5|590.3|589|101
1623432600000|2021-06-11 17:30:00|590.5|589.3|591|589.8|591.3|590|590.5|589.3|169
1623432900000|2021-06-11 17:35:00|591.3|590|590.8|589.5|591.3|590|590.8|589.3|78
1623433200000|2021-06-11 17:40:00|591|589.8|591|589.8|591|589.8|590.8|589.5|40
1623433500000|2021-06-11 17:45:00|590.8|589.5|590.8|589.5|591|589.8|590.8|589.5|211
1623433800000|2021-06-11 17:50:00|591|589.8|590.8|589.5|591|589.8|590.8|589.5|58
1623434100000|2021-06-11 17:55:00|591|589.8|591|589.8|591.5|590.3|590.8|589.5|461
1623434400000|2021-06-11 18:00:00|590.8|589.5|591.5|590.3|591.5|590.3|590.8|589.5|291
1623434700000|2021-06-11 18:05:00|591.3|590|591.5|590.3|591.5|590.3|591.3|590|148
1623435000000|2021-06-11 18:10:00|591.8|590.5|591.5|590.3|591.8|590.5|591.3|590|326
1623435300000|2021-06-11 18:15:00|591.3|590|591.5|590.3|591.8|590.5|591|589.8|354
1623435600000|2021-06-11 18:20:00|591.8|590.5|591|589.8|591.8|590.5|590.8|589.5|688
1623435900000|2021-06-11 18:25:00|590.8|589.5|591.5|590.3|591.5|590.3|590.8|589.5|1773
1623436200000|2021-06-11 18:30:00|591.3|590|591.3|589.8|591.5|590.3|590.8|589.5|427
1623436500000|2021-06-11 18:35:00|591|589.5|590.8|589.5|591|589.8|590.8|589.5|132
1623436800000|2021-06-11 18:40:00|590.5|589.3|590.3|589|591|589.5|590.3|589|177
1623437100000|2021-06-11 18:45:00|590.5|589.3|590.3|589|590.5|589.3|590.3|589|116
1623437400000|2021-06-11 18:50:00|590.5|589.3|590|588.8|590.5|589.3|590|588.8|59
1623437700000|2021-06-11 18:55:00|590.3|589|590.3|589|590.5|589.3|590|588.8|69
1623438000000|2021-06-11 19:00:00|590.5|589.3|590|588.8|590.5|589.3|590|588.8|16
1623438300000|2021-06-11 19:05:00|590.3|589|590|588.8|590.3|589|590|588.8|29
1623438600000|2021-06-11 19:10:00|590.3|589|590|588.8|590.3|589|590|588.8|38
1623438900000|2021-06-11 19:15:00|590.3|588.5|590.3|589|590.3|589|590.3|588.5|56
1623439200000|2021-06-11 19:20:00|590.5|589.3|590.5|589.3|590.5|589.3|590.3|589|39
1623439500000|2021-06-11 19:25:00|590.3|589|590.3|588.8|590.3|589|590|588.8|148
1623439800000|2021-06-11 19:30:00|590|588.5|590|588.8|590|588.8|590|588.5|169
1623440100000|2021-06-11 19:35:00|589.8|588.5|589.8|588.5|589.8|588.8|589.8|588.5|19
1623440400000|2021-06-11 19:40:00|590|588.8|590.3|589|590.3|589|590|588.8|60
1623440700000|2021-06-11 19:45:00|590|588.8|590|588.8|590.3|589|590|588.8|40
1623441000000|2021-06-11 19:50:00|590.3|589|590.3|589|590.3|589|590|588.8|39
1623441300000|2021-06-11 19:55:00|590.5|589.3|590.3|589|590.5|589.3|590.3|589|91
1623441600000|2021-06-11 20:00:00|590.5|589.3|590.5|589|590.5|589.3|590.3|589|26
1623441900000|2021-06-11 20:05:00|590.3|589.3|590.8|589.5|590.8|589.5|590.3|589|79
1623442200000|2021-06-11 20:10:00|||||||||31
1623442500000|2021-06-11 20:15:00|590.5|589.3|590.5|589.3|590.5|589.3|590.5|589.3|11
1623442800000|2021-06-11 20:20:00|590.8|589.5|590.5|589.3|590.8|589.5|590.5|589.3|4
1623443100000|2021-06-11 20:25:00|590.3|589|590.3|589|590.5|589|590.3|589|19
1623443400000|2021-06-11 20:30:00|||||||||28
1623443700000|2021-06-11 20:35:00|590.5|589.3|590.5|589.3|590.8|589.5|590.5|589.3|33
1623444000000|2021-06-11 20:40:00|590.8|589.5|590.5|589|590.8|589.5|590.3|589|25
1623444300000|2021-06-11 20:45:00|590.3||590.3||590.3||590.3||12
1623444600000|2021-06-11 20:50:00|590|588.8|590.5|589.3|590.5|589.3|590|588.8|25
1623444900000|2021-06-11 20:55:00|590.8|589.5|590.8|588.8|590.8|589.5|590.3|588.8|40
1623632400000|2021-06-14 01:00:00|590.8|589.5|590.8|589.5|590.8|589.5|590.8|589.5|2
1623632700000|2021-06-14 01:05:00|591|589.8|591|589.8|591|589.8|591|589.8|1
1623633000000|2021-06-14 01:10:00|591.3||591||591.3||591||4
1623633300000|2021-06-14 01:15:00|591.3|590|591.5|590.3|591.5|590.3|591|590|40
1623633600000|2021-06-14 01:20:00|591.8|590.5|592|590.8|592|590.8|591.8|590.5|11
1623633900000|2021-06-14 01:25:00|592.3|591|592.3|591|592.3|591|592.3|591|0
1623634200000|2021-06-14 01:30:00|592|590.8|592|590.8|592|590.8|592|590.8|5
1623634500000|2021-06-14 01:35:00|592.3|591|592.3|591|592.3|591|592.3|590.8|16
1623635400000|2021-06-14 01:50:00|592.5|591.3|592.8|591.5|592.8|591.5|592.5|591.3|20
1623635700000|2021-06-14 01:55:00|593|591.8|593|591.8|593|591.8|593|591.8|26
1623636000000|2021-06-14 02:00:00|593.3|592|593.3|592|593.5|592.3|593|592|64
1623636300000|2021-06-14 02:05:00|593.5|591.8|593|591.8|593.5|591.8|593|591.8|37
1623636600000|2021-06-14 02:10:00|593.3|592|593|591.8|593.3|592|593|591.8|19
1623636900000|2021-06-14 02:15:00|593.3|592|593|591.8|593.3|592|593|591.8|12
1623637200000|2021-06-14 02:20:00|592.8|591.5|593|591.5|593|591.8|592.8|591.5|18
1623637500000|2021-06-14 02:25:00|592.8|591.8|593|591.8|593|591.8|592.8|591.5|21
1623637800000|2021-06-14 02:30:00|592.8|591.5|593.3|591.8|593.3|591.8|592.8|591.5|5
1623638100000|2021-06-14 02:35:00|593|592|592.8|591.5|593.3|592|592.8|591.5|14
1623638400000|2021-06-14 02:40:00|593|591.8|593|591.8|593|591.8|593|591.8|11
1623638700000|2021-06-14 02:45:00|593.3||593||593.3||593||2
1623639000000|2021-06-14 02:50:00|593.3|592|593|591.8|593.3|592|593|591.8|9
1623639300000|2021-06-14 02:55:00|593.3|592|593.3|592|593.3|592|593|591.8|35
1623639600000|2021-06-14 03:00:00|593|591.8|592.8|591.5|593.3|592|592.8|591.5|32
1623639900000|2021-06-14 03:05:00|592.5|591.3|592.8|591.5|592.8|591.5|592.5|591.3|17
1623640500000|2021-06-14 03:15:00|||||||||1
1623640800000|2021-06-14 03:20:00|593|591.8|593|591.8|593|591.8|593|591.8|18
1623641100000|2021-06-14 03:25:00|592.8|591.5|592.8|591.5|593|591.8|592.8|591.5|58
1623641400000|2021-06-14 03:30:00|592.5|591.3|592.5|591.3|592.5|591.3|592.3|591|20
1623641700000|2021-06-14 03:35:00|||||||||2
1623642300000|2021-06-14 03:45:00|592.8|591.5|592.8|591.5|592.8|591.5|592.5|591.3|37
1623642900000|2021-06-14 03:55:00|592.5|591.3|592.8|591.5|592.8|591.5|592.5|591.3|7
1623643200000|2021-06-14 04:00:00|592.5|591.3|592.5|591.3|592.8|591.3|592.5|591.3|14
1623643500000|2021-06-14 04:05:00|592.8|591.5|593.3|592|593.5|592|592.5|591.3|72
1623643800000|2021-06-14 04:10:00|593|591.8|593|591.8|593|591.8|593|591.8|15
1623644100000|2021-06-14 04:15:00|593.3|592|593.3|591.8|593.3|592|593|591.8|23
1623644400000|2021-06-14 04:20:00|593||593||593||593||7
1623644700000|2021-06-14 04:25:00|592.8|591.5|593|591.8|593|591.8|592.8|591.5|36
1623645000000|2021-06-14 04:30:00|592.8|591.5|592.8|591.5|592.8|591.8|592.8|591.5|21
1623645300000|2021-06-14 04:35:00|592.5|591.3|592.5|591.3|592.5|591.3|592.5|591.3|12
1623645600000|2021-06-14 04:40:00|||||||||7
1623646200000|2021-06-14 04:50:00|592.3|591|592.3|591|592.3|591|592.3|591|20
1623646800000|2021-06-14 05:00:00|||||||||6
1623647100000|2021-06-14 05:05:00|592.5|591.3|592.3|591|592.5|591.3|592.3|591|37
1623647400000|2021-06-14 05:10:00|592.5|591.3|592.3|591|592.5|591.3|592.3|591|9
1623647700000|2021-06-14 05:15:00|592.5||592.3||592.5||592.3||9
1623648000000|2021-06-14 05:20:00|592.5|591.3|592.5|591.3|592.5|591.3|592.3|591|14
1623648300000|2021-06-14 05:25:00|592.8|591.5|593|591.8|593|591.8|592.8|591.5|100
1623648600000|2021-06-14 05:30:00|592.8|591.5|592.8|591.5|592.8|591.5|592.5|591.3|18
1623648900000|2021-06-14 05:35:00|592.5|591.3|592.5|591.3|592.8|591.5|592.5|591.3|9
1623649200000|2021-06-14 05:40:00|592.8||592.5||592.8||592.5||2
1623649800000|2021-06-14 05:50:00|592.8|591.5|592.8|591.5|592.8|591.5|592.5|591.5|1
1623650100000|2021-06-14 05:55:00|592.5|591.3|592.5|591.3|592.8|591.5|592.5|591.3|9
1623650400000|2021-06-14 06:00:00|||||||||10
1623650700000|2021-06-14 06:05:00|592.8|591.5|592.8|591.5|593|591.8|592.5|591.3|30
1623651000000|2021-06-14 06:10:00|593|591.8|593.3|592|593.3|592|593|591.5|20
1623651300000|2021-06-14 06:15:00|593|591.8|592.8|591.5|593|591.8|592.8|591.5|49
1623651600000|2021-06-14 06:20:00|592.5|591.3|592.5|591.3|592.8|591.5|592.3|591|68
1623651900000|2021-06-14 06:25:00|592.3|591|592.5|591.3|592.8|591.5|592.3|591|23
1623652200000|2021-06-14 06:30:00|592.3|591|592.5|591.3|592.5|591.3|592.3|591|24
1623652500000|2021-06-14 06:35:00|592.8|591.5|592.8|591.5|592.8|591.5|592.8|591.5|29
1623652800000|2021-06-14 06:40:00|592.5|591.3|593.5|592.3|593.8|592.5|592.5|591.3|310
1623653100000|2021-06-14 06:45:00|593.3|592|593.3|592|593.5|592.3|593.3|592|34
1623653400000|2021-06-14 06:50:00|593|591.8|593.5|592.3|593.5|592.3|593|591.8|60
1623653700000|2021-06-14 06:55:00|593.3|592|593.3|592|593.5|592.3|593.3|592|42
1623654000000|2021-06-14 07:00:00|593.5|592.3|593.8|592.5|593.8|592.5|593|591.8|216
1623654300000|2021-06-14 07:05:00|594|592.3|594.3|593|594.3|593|593.5|592.3|433
1623654600000|2021-06-14 07:10:00|594|592.8|594.8|593.3|594.8|593.5|594|592.8|818
1623654900000|2021-06-14 07:15:00|594.5|593.5|594.8|593.5|595|593.8|594.5|593.3|135
1623655200000|2021-06-14 07:20:00|595|593.8|595|593.8|595.3|594|594.8|593.5|195
1623655500000|2021-06-14 07:25:00|595.3|594|594|592.8|595.3|594|594|592.8|430
1623655800000|2021-06-14 07:30:00|594.3|593|594.5|593|594.8|593.5|594|592.8|108
1623656100000|2021-06-14 07:35:00|594.3|593.3|594.5|593|594.5|593.3|594|592.8|258
1623656400000|2021-06-14 07:40:00|594.3|593.3|594.8|593.3|595.5|594.3|594.3|593|333
1623656700000|2021-06-14 07:45:00|595|593.5|595.3|594|595.3|594|594.8|593.3|51
1623657000000|2021-06-14 07:50:00|595|593.8|594.8|593.5|595.3|594|594.5|593.3|143
1623657300000|2021-06-14 07:55:00|594.5|593.3|594.3|593|594.8|593.5|594|592.8|168
1623657600000|2021-06-14 08:00:00|594.5|593.3|594.5|593.3|594.8|593.5|594|592.8|417
1623657900000|2021-06-14 08:05:00|594.8|593.5|594.3|593|594.8|593.5|594|592.5|137
1623658200000|2021-06-14 08:10:00|594|592.8|594.3|593|594.5|593.3|594|592.8|187
1623658500000|2021-06-14 08:15:00|594.5|593.3|595|593.8|595.3|594|594.3|593|289
1623658800000|2021-06-14 08:20:00|594.8|593.5|594.5|593.3|595|593.8|594.5|593.3|69
1623659100000|2021-06-14 08:25:00|594.8|593.5|595|593.8|595|593.8|594.5|593.3|887
1623659400000|2021-06-14 08:30:00|594.8|593.5|595|593.8|595.3|594|594.8|593.5|381
1623659700000|2021-06-14 08:35:00|595.3|594|595.3|594|595.3|594|594.8|593.5|631
1623660000000|2021-06-14 08:40:00|595|593.8|595.5|594.3|595.8|594.5|595|593.8|902
1623660300000|2021-06-14 08:45:00|595.3|594|595.8|594.5|596|594.8|595.3|594|504
1623660600000|2021-06-14 08:50:00|595.5|594.3|595.8|594.5|596|594.8|595.5|594.3|174
1623660900000|2021-06-14 08:55:00|595.5|594.3|595.5|594.3|595.8|594.5|595.3|594|223
1623661200000|2021-06-14 09:00:00|595.3|594|595.3|594|595.5|594.3|595|593.8|375
1623661500000|2021-06-14 09:05:00|595|593.8|595.5|594.3|595.5|594.3|595|593.8|122
1623661800000|2021-06-14 09:10:00|595.3|594|595|593.8|595.5|594.3|595|593.8|483
1623662100000|2021-06-14 09:15:00|594.8|593.5|594.8|593.5|595|593.8|594.5|593.3|589
1623662400000|2021-06-14 09:20:00|595|593.8|594.5|593.3|595|593.8|594.3|593|198
1623662700000|2021-06-14 09:25:00|594.3|593|594.3|593|594.5|593.3|594|592.8|244
1623663000000|2021-06-14 09:30:00|594|592.8|594|592.8|594.3|593|594|592.8|185
1623663300000|2021-06-14 09:35:00||592.5||592.8||592.8||592.5|208
1623663600000|2021-06-14 09:40:00|594.3|593|594.3|593|594.5|593.3|594|592.8|365
1623663900000|2021-06-14 09:45:00|594|592.8|594.3|593|594.3|593|594|592.8|175
1623664200000|2021-06-14 09:50:00|594.5|593.3|594|592.8|594.5|593.3|593.8|592.5|275
1623664500000|2021-06-14 09:55:00|594.3|593|593.8|592.5|594.3|593|593.8|592.5|863
1623664800000|2021-06-14 10:00:00|594|592.8|593.8|592.5|594|592.8|593.8|592.5|142
1623665100000|2021-06-14 10:05:00|593.5|592.3|593.8|592.5|593.8|592.5|593.5|592.3|799
1623665400000|2021-06-14 10:10:00|593.5|592.3|594|592.8|594|592.8|593.5|592.3|263
1623665700000|2021-06-14 10:15:00|593.8|592.5|594|592.8|594|592.8|593.8|592.5|332
1623666000000|2021-06-14 10:20:00|593.8|592.5|594|592.8|594|592.8|593.8|592.5|90
1623666300000|2021-06-14 10:25:00|593.8|592.5|593|591.8|594|592.5|593|591.8|433
1623666600000|2021-06-14 10:30:00|593.3|592|593|591.8|593.3|592|592.8|591.5|399
1623666900000|2021-06-14 10:35:00|593.3|592|593|591.8|593.3|592|593|591.8|253
1623667200000|2021-06-14 10:40:00|593.3|592|593.3|592|593.3|592|593|591.8|131
1623667500000|2021-06-14 10:45:00|593.5|592.3|593|591.8|593.5|592.3|593|591.8|60
1623667800000|2021-06-14 10:50:00|593.3|592|593|591.5|593.3|592|592.8|591.5|276
1623668100000|2021-06-14 10:55:00|593.3|591.8|593.3|592|593.5|592.3|593|591.5|235
1623668400000|2021-06-14 11:00:00|593.5|592.3|593.3|592|593.5|592.3|593|591.8|115
1623668700000|2021-06-14 11:05:00|593.5|592.3|592.8|591.5|593.5|592.3|592.8|591.5|102
1623669000000|2021-06-14 11:10:00|593|591.8|593|591.8|593.3|592|592.8|591.5|252
1623669300000|2021-06-14 11:15:00|593.3|591.5|593|591.8|593.3|591.8|592.8|591.5|200
1623669600000|2021-06-14 11:20:00|592.8|591.5|592.8|591.5|593|591.8|592.8|591.5|76
1623669900000|2021-06-14 11:25:00|592.5|591.3|592.5|591.3|592.8|591.5|592.5|591.3|259
1623670200000|2021-06-14 11:30:00|592.3|591|592.5|591.3|592.5|591.3|592.3|591|444
1623670500000|2021-06-14 11:35:00|592.8|591.5|592.5|591.3|592.8|591.5|592.5|591.3|198
1623670800000|2021-06-14 11:40:00|||||||||123
1623671100000|2021-06-14 11:45:00|592.8|591.5|592.5|591.3|592.8|591.5|592.5|591.3|148
1623671400000|2021-06-14 11:50:00|592.8|591|592.8|591.5|592.8|591.5|592.5|591|264
1623671700000|2021-06-14 11:55:00|592.5|591.3|592.8|591.5|593|591.8|592.5|591.3|208
1623672000000|2021-06-14 12:00:00|593|591.8|593.3|592|593.5|592.3|592.8|591.5|344
1623672300000|2021-06-14 12:05:00|593.5|592.3|594.5|593.3|594.5|593.3|593.5|592.3|578
1623672600000|2021-06-14 12:10:00|594.3|593|594.3|593|594.8|593.5|594|592.8|682
1623672900000|2021-06-14 12:15:00|594|592.8|594.8|593.5|594.8|593.5|593.8|592.5|341
1623673200000|2021-06-14 12:20:00|594.5|593.3|595|593.8|595.3|594|594.5|593.3|426
1623673500000|2021-06-14 12:25:00|594.8|593.5|595|593.8|595|593.8|594.8|593.5|294
1623673800000|2021-06-14 12:30:00|595.3|594|595|593.8|595.3|594|595|593.8|172
1623674100000|2021-06-14 12:35:00|594.8|593.5|594.8|593.5|595|593.8|594.5|593.3|159
1623674400000|2021-06-14 12:40:00|595|593.8|595|593.8|595|593.8|594.5|593.3|373
1623674700000|2021-06-14 12:45:00|594.8|593.5|595|593.5|595|593.8|594.8|593.5|143
1623675000000|2021-06-14 12:50:00|594.8|593.8|594.5|593.3|595.3|594|594.3|593|265
1623675300000|2021-06-14 12:55:00|594.8|593.5|594.5|593|595|593.5|594.3|593|598
1623675600000|2021-06-14 13:00:00|594.3|592.8|595|593.8|595|593.8|594|592.8|1156
1623675900000|2021-06-14 13:05:00|594.8|593.5|594.5|593.3|595.3|594|594.5|593.3|562
1623676200000|2021-06-14 13:10:00|594.8|593.5|594|592.5|594.8|593.5|593.8|592.5|656
1623676500000|2021-06-14 13:15:00|593.8|592.3|594.5|593|594.5|593.3|593.5|592.3|624
1623676800000|2021-06-14 13:20:00|594.3|592.8|594.5|593.3|594.5|593.3|594|592.8|391
1623677100000|2021-06-14 13:25:00|594.3|593|594|592.8|594.3|593|594|592.8|471
1623677400000|2021-06-14 13:30:00|594.3|593|595.5|594.3|595.5|594.3|594|592.8|836
1623677700000|2021-06-14 13:35:00|595.8|594.5|595.3|594|596|594.8|595|593.8|755
1623678000000|2021-06-14 13:40:00|595|593.8|595.8|594.5|595.8|594.5|595|593.8|511
1623678300000|2021-06-14 13:45:00|596|594.8|595.8|594.5|596|594.8|595.5|594.3|395
1623678600000|2021-06-14 13:50:00|595.5|594.3|596.3|595|596.5|595.3|595.5|594.3|443
1623678900000|2021-06-14 13:55:00|596|594.8|596.5|595.3|596.5|595.3|596|594.8|439
1623679200000|2021-06-14 14:00:00|596.3|595|596.3|595|596.5|595.3|596.3|595|398
1623679500000|2021-06-14 14:05:00|596.5|595.3|596.3|595|596.5|595.3|596|594.8|744
1623679800000|2021-06-14 14:10:00|596|594.8|596.8|595.5|596.8|595.5|596|594.8|666
1623680100000|2021-06-14 14:15:00|597|595.8|596.3|595|597|595.8|596.3|595|383
1623680400000|2021-06-14 14:20:00|596.5|595.3|596.8|595.5|597|595.8|596.3|595|404
1623680700000|2021-06-14 14:25:00|596.5|595.3|596.8|595.5|597|595.8|596.5|595.3|474
1623681000000|2021-06-14 14:30:00|597|595.8|596.5|595.3|597.3|595.8|596.5|595.3|461
1623681300000|2021-06-14 14:35:00|596.3|595|596.8|595.3|596.8|595.5|596.3|594.8|317
1623681600000|2021-06-14 14:40:00|596.5|595.5|596.5|595.3|596.8|595.5|596.3|595|233
1623681900000|2021-06-14 14:45:00|596.8|595.5|596.3|595|596.8|595.5|595.8|594.5|958
1623682200000|2021-06-14 14:50:00|596.5|595.3|596.3|594.8|596.5|595.3|596|594.8|398
1623682500000|2021-06-14 14:55:00|596|595|596.3|594.8|596.3|595|596|594.8|289
1623682800000|2021-06-14 15:00:00|596|595|596.3|595|596.5|595.3|596|594.8|443
1623683100000|2021-06-14 15:05:00|596|594.8|596|594.8|596.3|595|596|594.8|302
1623683400000|2021-06-14 15:10:00|595.8|594.5|596|594.5|596|594.8|595.5|594.3|789
1623683700000|2021-06-14 15:15:00|595.8|594.8|595.8|594.5|596.3|595|595.8|594.3|655
1623684000000|2021-06-14 15:20:00|595.5|594.3|594.8|593.5|595.5|594.3|594.5|593.3|726
1623684300000|2021-06-14 15:25:00|594.5|593.3|595|593.8|595.3|593.8|594.5|593.3|1275
1623684600000|2021-06-14 15:30:00|595.3|594|595|593.5|595.3|594|594.5|593.3|856
1623684900000|2021-06-14 15:35:00|594.8|593.8|594.5|593.3|595|593.8|594.3|593|286
1623685200000|2021-06-14 15:40:00|594.3|593|594|592.8|594.5|593.3|594|592.8|341
1623685500000|2021-06-14 15:45:00|594.3|593|594.3|593|594.5|593.3|594|592.8|363
1623685800000|2021-06-14 15:50:00|594.5|593.3|594.8|593.5|594.8|593.5|594.3|593.3|454
1623686100000|2021-06-14 15:55:00|595|593.8|595|593.8|595.3|594|594.8|593.5|235
1623686400000|2021-06-14 16:00:00|595.3|594|595.3|594|595.3|594|595|593.8|406
1623686700000|2021-06-14 16:05:00|595|593.8|595.3|594|595.3|594|595|593.8|217
1623687000000|2021-06-14 16:10:00|595|593.8|595.3|594|595.3|594|595|593.8|140
1623687300000|2021-06-14 16:15:00|595|593.8|595.3|594|595.5|594.3|595|593.8|235
1623687600000|2021-06-14 16:20:00|595.5|594.3|595|593.8|595.5|594.3|595|593.8|227
1623687900000|2021-06-14 16:25:00|594.8|593.5|594.3|593|594.8|593.5|594|592.8|568
1623688200000|2021-06-14 16:30:00|594.5|592.8|594|592.5|594.5|593.3|593.8|592.5|337
1623688500000|2021-06-14 16:35:00|594.3|592.8|593.8|592.5|594.3|593|593.8|592.5|112
1623688800000|2021-06-14 16:40:00|594|592.8|593.8|592.5|594|592.8|593.8|592.5|89
1623689100000|2021-06-14 16:45:00|594|592.8|593.8|592.5|594|592.8|593.8|592.5|216
1623689400000|2021-06-14 16:50:00|593.5|592.3|593.5|592.3|593.5|592.3|593.3|592|330
1623689700000|2021-06-14 16:55:00|593.8|592.5|593.3|592|593.8|592.5|593|591.8|382
1623690000000|2021-06-14 17:00:00|593.5|592.3|593.5|592|593.5|592.3|593.3|592|382
1623690300000|2021-06-14 17:05:00|593.3|592.3|592.8|591.5|593.3|592.3|592.8|591.5|380
1623690600000|2021-06-14 17:10:00|592.5|591.3|592.8|591.5|593|591.8|592.5|591.3|318
1623690900000|2021-06-14 17:15:00|592.5|591.3|592.5|591.3|592.5|591.3|592.3|591|232
1623691200000|2021-06-14 17:20:00|592.3|591|592|590.8|592.3|591|591.8|590.5|223
1623691500000|2021-06-14 17:25:00|591.8|590.5|591.8|590.5|592|590.8|591.5|590.3|589
1623691800000|2021-06-14 17:30:00|591.5|590.3|592|590.8|592.5|591.3|591.3|590|628
1623692100000|2021-06-14 17:35:00|592.3|591|591.8|590.5|592.3|591|591.8|590.5|324
1623692400000|2021-06-14 17:40:00|592|590.8|592|590.8|592.3|591|591.8|590.5|301
1623692700000|2021-06-14 17:45:00|592.3|591|592|590.8|592.3|591|592|590.8|200
1623693000000|2021-06-14 17:50:00|||||||||18
1623693300000|2021-06-14 17:55:00|592.3|591|591.5|590.3|592.3|591|591.5|590.3|407
1623693600000|2021-06-14 18:00:00|591.3|590|591.5|590.3|591.8|590.5|591|589.8|297
1623693900000|2021-06-14 18:05:00|591.3|590|592|590.8|592|590.8|591|589.8|214
1623694200000|2021-06-14 18:10:00|591.8|590.5|592|590.8|592.3|591|591.8|590.5|188
1623694500000|2021-06-14 18:15:00|592.3|591|591.5|590.3|592.5|591.3|591.5|590.3|371
1623694800000|2021-06-14 18:20:00|591.3|590|591|589.8|591.5|590.3|590.8|589.5|393
1623695100000|2021-06-14 18:25:00|591.3|590|592|590.8|592.5|591.3|591|589.8|673
1623695400000|2021-06-14 18:30:00|592.3|591|592.5|591.3|592.5|591.3|592|590.8|378
1623695700000|2021-06-14 18:35:00|592.8|591.5|593|591.8|593|591.8|592.5|591.3|205
1623696000000|2021-06-14 18:40:00|593.3|592|592.8|591.5|593.3|592|592.8|591.5|58
1623696300000|2021-06-14 18:45:00|592.5|591.3|592.5|591.3|592.5|591.5|592.5|591.3|51
1623696600000|2021-06-14 18:50:00|592.3|591|592.3|591|592.5|591.3|592.3|591|23
1623696900000|2021-06-14 18:55:00|592|590.8|592.3|591|592.3|591|592|590.8|23
1623697200000|2021-06-14 19:00:00|592|590.8|592.3|591|592.5|591.3|592|590.8|75
1623697500000|2021-06-14 19:05:00|592.5|591.3|592.5|591.3|592.5|591.3|592.5|591.3|10
1623697800000|2021-06-14 19:10:00|592.3|591|592.5|591.3|592.5|591.3|592.3|591|89
1623698100000|2021-06-14 19:15:00|592.3|591|592.3|591|592.5|591.3|592.3|591|51
1623698400000|2021-06-14 19:20:00|592.5|591.3|592.5|591.3|592.5|591.3|592.3|591|22
1623698700000|2021-06-14 19:25:00|||||||||12
1623699000000|2021-06-14 19:30:00|592.8|591.5|592.5|591.3|592.8|591.5|592.5|591.3|14
1623699300000|2021-06-14 19:35:00|592.8|591.5|592.8|591.3|592.8|591.5|592.5|591.3|16
1623699600000|2021-06-14 19:40:00|593|591.5|593|591.8|593|591.8|593|591.5|31
1623699900000|2021-06-14 19:45:00|593.3|592|593.3|592|593.3|592|593|591.8|24
1623700200000|2021-06-14 19:50:00|593|591.8|593|591.8|593.3|592|593|591.8|91
1623700500000|2021-06-14 19:55:00|593.3|592|593.3|592|593.3|592|593.3|592|58
1623700800000|2021-06-14 20:00:00|593.5|592.3|593.8|592.3|593.8|592.3|593.5|592|55
1623701100000|2021-06-14 20:05:00|593.5|592.5|593.5|592.3|593.8|592.5|593.5|592.3|36
1623701400000|2021-06-14 20:10:00|593.8|592.5|593.5|592.3|593.8|592.5|593.5|592.3|156
1623701700000|2021-06-14 20:15:00|593.8|592.5|593.8|592.5|594|592.8|593.8|592.5|123
1623702300000|2021-06-14 20:25:00|||||||||51
1623702600000|2021-06-14 20:30:00|||||||||128
1623702900000|2021-06-14 20:35:00|593.5|592.3|594|592.8|594|592.8|593.5|592.3|108
1623703200000|2021-06-14 20:40:00|593.8|592.5|594|592.8|594|592.8|593.8|592.5|18
1623703500000|2021-06-14 20:45:00|593.8|592.5|594.5|593|594.5|593|593.8|592.5|121
1623703800000|2021-06-14 20:50:00|594.3|592.8|594.3|593|594.5|593|594|592.8|52
1623704100000|2021-06-14 20:55:00|594.5|592.8|594.5|593|594.5|593|594.5|592.8|29
1623704400000|2021-06-14 21:00:00|594.3||594.3||594.3||594.3||0
1623706500000|2021-06-14 21:35:00|594.5||594.5||594.5||594.3||1
1623707700000|2021-06-14 21:55:00|||||||||4
1623718800000|2021-06-15 01:00:00|596.3|594.8|596.3|595|596.5|595.3|595.5|594.3|99
1623719100000|2021-06-15 01:05:00|596.5|595.3|596.8|595.5|596.8|595.5|596|594.8|170
1623719400000|2021-06-15 01:10:00|596.5|595.3|597|595.8|597|595.8|596.5|595.3|127
1623719700000|2021-06-15 01:15:00|596.8|595.5|597.5|596.3|597.5|596.3|596.8|595.5|147
1623720000000|2021-06-15 01:20:00|597.8|596|597.3|596|597.8|596.3|597|595.8|61
1623720300000|2021-06-15 01:25:00|597|595.8|596.8|595.5|597.3|596|596.8|595.3|59
1623720600000|2021-06-15 01:30:00|597|595.3|595.8|594.3|597|595.3|595.8|594.3|44
1623720900000|2021-06-15 01:35:00|595.5|594.5|595|593.5|595.8|594.5|594.8|593.5|47
1623721200000|2021-06-15 01:40:00|594.8|593.8|595|593.8|595.5|594.3|594.8|593.5|39
1623721500000|2021-06-15 01:45:00|594.8|593.5|594.5|593.3|595|593.5|594.3|593|67
1623721800000|2021-06-15 01:50:00|594.8|593.5|594.5|593.3|595|593.8|594.5|593.3|34
1623722100000|2021-06-15 01:55:00|594.3|593|595|593.5|595|593.8|594.3|593|18
1623722400000|2021-06-15 02:00:00|594.8|593.8|594.3|593|595|593.8|594.3|593|24
1623722700000|2021-06-15 02:05:00|594|592.8|594.5|593.3|594.5|593.3|594|592.8|42
1623723000000|2021-06-15 02:10:00|594.3|593|593.8|592.5|594.3|593|593.8|592.5|46
1623723300000|2021-06-15 02:15:00|594|592.8|593.8|592.5|594|592.8|593.8|592.5|1
1623723600000|2021-06-15 02:20:00|594|592.8|594|592.8|594|592.8|593.8|592.8|0
1623723900000|2021-06-15 02:25:00|593.8|592.5|594|592.8|594.3|592.8|593.8|592.5|7
1623724200000|2021-06-15 02:30:00|593.8|592.5|593|591.8|594|592.8|592.3|591|165
1623724500000|2021-06-15 02:35:00|593.3|592|593|591.8|593.3|592|592.5|591.3|78
1623724800000|2021-06-15 02:40:00|592.8|591.5|593.5|592.3|593.5|592.3|592.8|591.5|27
1623725100000|2021-06-15 02:45:00|593.3|592|593.8|592.5|593.8|592.5|593.3|591.8|37
1623725400000|2021-06-15 02:50:00|594|592.8|593.8|592.5|594|592.8|593.8|592.5|14
1623725700000|2021-06-15 02:55:00|594|592.8|593.8|592.5|594|592.8|593.8|592.5|2
1623726000000|2021-06-15 03:00:00|593.5|592.3|593.8|592.3|594|592.8|593.5|592.3|13
1623726300000|2021-06-15 03:05:00|593.5|592.5|593.3|591.8|593.8|592.5|593.3|591.8|7
1623726600000|2021-06-15 03:10:00|593|592|592.5|591|593.3|592|592.5|591|22
1623726900000|2021-06-15 03:15:00|592.3|591.3|593|591.8|593|591.8|592|590.8|28
1623727200000|2021-06-15 03:20:00|592.8|591.5|592.8|591.5|593|591.8|592.5|591.3|26
1623727500000|2021-06-15 03:25:00|593|591.8|593.5|592.3|593.8|592.3|593|591.5|25
1623727800000|2021-06-15 03:30:00|||||||||1
1623728100000|2021-06-15 03:35:00|593.8|592.5|593.5|592.3|593.8|592.5|593.5|592.3|7
1623728400000|2021-06-15 03:40:00|593.8|592.5|593.5|592.3|593.8|592.5|593.5|592.3|3
1623728700000|2021-06-15 03:45:00|593.8|592.5|593.5|592.3|593.8|592.5|593.5|592.3|0
1623729000000|2021-06-15 03:50:00|593.8|592.5|593.5|592.3|593.8|592.5|593.5|592.3|5
1623729300000|2021-06-15 03:55:00|593.8|592.5|593.8|592.5|594|592.8|593.8|592.5|33
1623729600000|2021-06-15 04:00:00|594|592.8|594|592.8|594|592.8|593.8|592.5|11
1623729900000|2021-06-15 04:05:00|593.8|592.5|593.8|592.5|593.8|592.5|593.5|592.3|12
1623730200000|2021-06-15 04:10:00|594|592.8|594.3|593|594.3|593|594|592.5|5
1623730500000|2021-06-15 04:15:00|594|592.8|594.3|593|594.3|593|594|592.8|5
1623730800000|2021-06-15 04:20:00|594.5||594.3||594.5||594.3||2
1623731100000|2021-06-15 04:25:00|594|592.8|594|592.8|594.3|593|594|592.8|7
1623731700000|2021-06-15 04:35:00|||||||||1
1623732000000|2021-06-15 04:40:00|594.3|593|594.3|593|594.3|593|594.3|593|8
1623732300000|2021-06-15 04:45:00|594|592.8|594|592.8|594.3|593|594|592.8|26
1623732600000|2021-06-15 04:50:00|594.3|593|594.3|593|594.3|593|594|593|3
1623733200000|2021-06-15 05:00:00|594|592.8|594|592.8|594.3|593|594|592.8|4
1623733500000|2021-06-15 05:05:00|594.3|593|594|592.8|594.3|593|594|592.8|2
1623733800000|2021-06-15 05:10:00|594.3|593|594|592.8|594.3|593|594|592.8|16
1623734100000|2021-06-15 05:15:00|594.3|593|594.3|593|594.3|593|594.3|593|3
1623734400000|2021-06-15 05:20:00|594|592.8|594|592.8|594.3|593|594|592.8|11
1623735000000|2021-06-15 05:30:00|594.3|593|594.3|593|594.8|593.5|594|592.8|129
1623735300000|2021-06-15 05:35:00|594.5|592.8|594.3|593|594.5|593|594|592.8|11
1623735600000|2021-06-15 05:40:00|594|592.8|593.5|592.3|594.3|593|593.3|592|51
1623735900000|2021-06-15 05:45:00|593.8|592|593.8|592.5|593.8|592.5|593.5|592|3
1623736200000|2021-06-15 05:50:00|593.5|592.3|593.5|592.3|593.5|592.3|593.3|592|10
1623736500000|2021-06-15 05:55:00|593.8|592.5|594.5|593.3|594.5|593.3|593.8|592.5|40
1623736800000|2021-06-15 06:00:00|594.3|593|594|592.8|594.3|593|593.8|592.5|30
1623737100000|2021-06-15 06:05:00|594.3|593|594.3|593|594.8|593.3|594|592.5|57
1623737400000|2021-06-15 06:10:00|594.5|593.3|594.5|593|594.8|593.5|594.3|592.8|96
1623737700000|2021-06-15 06:15:00|594.8|593.3|594.5|593.3|594.8|593.5|594.3|593|58
1623738000000|2021-06-15 06:20:00|594.3|593|594.3|593|594.5|593.3|594|592.8|62
1623738300000|2021-06-15 06:25:00|594.5|593.3|594.5|593.3|594.5|593.3|594.3|593|148
1623738600000|2021-06-15 06:30:00|594.3|593|594.5|593|594.8|593.5|594.3|593|159
1623738900000|2021-06-15 06:35:00|594.8|593.3|594.8|593.5|594.8|593.5|594.5|593.3|46
1623739200000|2021-06-15 06:40:00|594.5|593.3|594.5|593.3|594.8|593.5|594.3|593|55
1623739500000|2021-06-15 06:45:00|594.8|593.5|594.5|593.3|594.8|593.5|594.3|593|65
1623739800000|2021-06-15 06:50:00|594.8|593.5|594.3|593|594.8|593.5|594.3|593|186
1623740100000|2021-06-15 06:55:00|594.5|593.3|594.5|593.3|594.5|593.3|594|592.8|307
1623740400000|2021-06-15 07:00:00|594.3|593|593.5|592.3|594.5|593.3|593.3|592|299
1623740700000|2021-06-15 07:05:00|593.8|592.5|594.5|593.3|595|593.8|593.5|592.3|529
1623741000000|2021-06-15 07:10:00|594.3|593|594.5|593.3|595|593.8|594.3|593|297
1623741300000|2021-06-15 07:15:00|594.3|593|594.5|593.3|594.8|593.5|594.3|593|359
1623741600000|2021-06-15 07:20:00|594.8|593.5|594.8|593.5|594.8|593.5|594.5|593.3|58
1623741900000|2021-06-15 07:25:00|594.5|593.3|594.8|593.3|594.8|593.5|594.5|593.3|80
1623742200000|2021-06-15 07:30:00|594.5|593|593.8|592.5|594.5|593.3|593.8|592.5|367
1623742500000|2021-06-15 07:35:00|593.5|592.3|593.5|592.3|594.3|592.8|593.3|592|914
1623742800000|2021-06-15 07:40:00|593.3|592|593.5|592.3|593.8|592.5|593.3|592|259
1623743100000|2021-06-15 07:45:00|593.8|592.5|594.5|593.3|594.5|593.3|593.8|592.5|504
1623743400000|2021-06-15 07:50:00|594.3|593|594.5|593.3|594.5|593.3|594.3|593|1094
1623743700000|2021-06-15 07:55:00|594.3|593|594|592.8|594.5|593.3|594|592.8|249
1623744000000|2021-06-15 08:00:00|594.3|593|594.5|593.3|594.5|593.3|594|592.8|237
1623744300000|2021-06-15 08:05:00|594.3|593|594.3|593|594.5|593.3|594.3|593|72
1623744600000|2021-06-15 08:10:00|594|592.8|593.8|592.5|594|592.8|593.8|592.5|209
1623744900000|2021-06-15 08:15:00|594|592.8|594|592.8|594|592.8|593.8|592.5|225
1623745200000|2021-06-15 08:20:00|593.8|592.5|593.8|592.5|594|592.8|593.8|592.5|232
1623745500000|2021-06-15 08:25:00|594|592.8|593.5|592.3|594.5|593.3|593.3|592|1137
1623745800000|2021-06-15 08:30:00|593.3|592|593.3|592|593.8|592.5|592.8|591.5|1134
1623746100000|2021-06-15 08:35:00|593|591.8|593.3|592|593.8|592.3|593|591.5|492
1623746400000|2021-06-15 08:40:00|593.5|592.3|593|591.8|593.5|592.3|593|591.8|1271
1623746700000|2021-06-15 08:45:00|593.3|591.5|593.3|592|593.3|592|592.8|591.5|267
1623747000000|2021-06-15 08:50:00|593|591.8|593.3|592|593.5|592.3|592.8|591.5|240
1623747300000|2021-06-15 08:55:00|593.5|592.3|593|591.8|593.5|592.3|593|591.8|213
1623747600000|2021-06-15 09:00:00|593.3|592|593.3|592|593.3|592|593|591.8|76
1623747900000|2021-06-15 09:05:00|593|591.8|592.8|591.5|593.3|592|592.8|591.5|227
1623748200000|2021-06-15 09:10:00|593|591.8|593.3|592|593.5|592.3|593|591.8|346
1623748500000|2021-06-15 09:15:00|593|591.8|593.3|591.8|593.3|592|593|591.8|279
1623748800000|2021-06-15 09:20:00|593|592|593.5|592.3|593.5|592.3|593|591.8|303
1623749100000|2021-06-15 09:25:00|593.8|592.5|593.5|592.3|593.8|592.5|593.5|592.3|934
1623749400000|2021-06-15 09:30:00|593.3|592|593.5|592.3|593.5|592.3|593.3|592|282
1623749700000|2021-06-15 09:35:00|593.3|592|593.3|592|593.5|592.3|593|591.8|187
1623750000000|2021-06-15 09:40:00|593|591.8|593.3|592|593.3|592|593|591.8|190
1623750300000|2021-06-15 09:45:00|593|591.8|593|591.8|593|591.8|593|591.8|381
1623750600000|2021-06-15 09:50:00|592.8|591.5|593|591.8|593|591.8|592.8|591.5|381
1623750900000|2021-06-15 09:55:00|593.3|592|593.5|592.3|593.5|592.3|593|591.8|216
1623751200000|2021-06-15 10:00:00|593.8|592.5|593.8|592.5|593.8|592.5|593.5|592.3|749
1623751500000|2021-06-15 10:05:00|593.5|592.3|593.8|592.5|593.8|592.5|593.3|592|372
1623751800000|2021-06-15 10:10:00|594|592.8|594.3|593|594.5|593.3|594|592.8|281
1623752100000|2021-06-15 10:15:00|594.5|593.3|594.5|593.3|594.5|593.3|594.3|593|293
1623752400000|2021-06-15 10:20:00|||||||||439
1623752700000|2021-06-15 10:25:00|594.8|593.5|594.8|593.5|594.8|593.5|594.5|593.3|105
1623753000000|2021-06-15 10:30:00|594.5|593.3|594.8|593.5|594.8|593.5|594.5|593.3|99
1623753300000|2021-06-15 10:35:00|595|593.8|595|593.8|595|593.8|595|593.8|269
1623753600000|2021-06-15 10:40:00|595.3|594|595.5|594.3|595.5|594.3|595|593.8|437
1623753900000|2021-06-15 10:45:00|595.3|594|595.5|594.3|595.8|594.5|595.3|594|275
1623754200000|2021-06-15 10:50:00|595.8|594.5|595.8|594.5|595.8|594.5|595.5|594.3|207
1623754500000|2021-06-15 10:55:00|595.5|594.3|595.3|594|595.8|594.5|595.3|594|204
1623754800000|2021-06-15 11:00:00|595|593.8|595.5|594.3|595.5|594.3|595|593.8|395
1623755100000|2021-06-15 11:05:00|595.3|594|595.5|594.3|595.5|594.3|595.3|594|95
1623755400000|2021-06-15 11:10:00|595.8|594.5|596.3|595|596.3|595|595.8|594.5|718
1623755700000|2021-06-15 11:15:00|596.5|595.3|596.5|595.3|596.5|595.3|596.3|595|374
1623756000000|2021-06-15 11:20:00|596.3|595|596.3|595|596.5|595.3|596.3|595|130
1623756300000|2021-06-15 11:25:00|596|594.8|596.3|595|596.5|595.3|596|594.8|305
1623756600000|2021-06-15 11:30:00|596.5|595.3|596.5|595.3|596.5|595.3|596.3|595|216
1623756900000|2021-06-15 11:35:00|596.8|595.5|596.8|595.5|597|595.8|596.5|595.3|538
1623757200000|2021-06-15 11:40:00|597|595.8|597.5|596.3|597.8|596.5|596.8|595.8|621
1623757500000|2021-06-15 11:45:00|597.3|596|597.5|596.3|597.8|596.5|597.3|596|399
1623757800000|2021-06-15 11:50:00|597.8|596.5|598|596.8|598|596.8|597.5|596.3|278
1623758100000|2021-06-15 11:55:00|597.8|596.5|597.8|596.5|598|596.8|597.5|596.3|195
1623758400000|2021-06-15 12:00:00|598|596.3|597.8|596.5|598|596.8|597.8|596.3|549
1623758700000|2021-06-15 12:05:00|598|596.8|597.8|596.5|598|596.8|597.8|596.5|1302
1623759000000|2021-06-15 12:10:00|597.5|596.3|597.5|596.3|597.8|596.5|597.5|596.3|239
1623759300000|2021-06-15 12:15:00|597.8|596.5|597.8|596.5|597.8|596.5|597.5|596.3|269
1623759600000|2021-06-15 12:20:00|597.5|596.3|597.8|596.5|597.8|596.5|597.5|596.3|350
1623759900000|2021-06-15 12:25:00|597.5|596.3|597.5|596.3|597.8|596.5|597.5|596.3|147
1623760200000|2021-06-15 12:30:00|597.8|596.5|597.5|596.3|597.8|596.5|597.3|596|370
1623760500000|2021-06-15 12:35:00|597.8|596.5|596.8|595.5|597.8|596.5|596.8|595.5|407
1623760800000|2021-06-15 12:40:00|597|595.3|596.5|595.3|597|595.3|596.3|595|569
1623761100000|2021-06-15 12:45:00|596.3|595|597|595.8|597|595.8|596.3|595|361
1623761400000|2021-06-15 12:50:00|596.8|595.5|597|595.5|597|595.8|596.5|595.3|317
1623761700000|2021-06-15 12:55:00|596.8|595.8|596.8|595.5|597|595.8|596.5|595.3|375
1623762000000|2021-06-15 13:00:00|596.5|595.3|597|595.8|597|595.8|596.3|595|675
1623762300000|2021-06-15 13:05:00|597.3|596|597|595.8|597.8|596.5|596.5|595.3|809
1623762600000|2021-06-15 13:10:00|597.3|596|597.3|596|597.5|596.3|597|595.8|346
1623762900000|2021-06-15 13:15:00|597.5|596.3|596|594.8|597.5|596.3|595.5|594.3|1283
1623763200000|2021-06-15 13:20:00|596.3|595|596.8|595.5|597|595.5|596|594.8|467
1623763500000|2021-06-15 13:25:00|597|595.8|597.5|596.3|597.5|596.3|596.8|595.5|346
1623763800000|2021-06-15 13:30:00|597.8|596.5|598|596.8|598|596.8|597|595.8|560
1623764100000|2021-06-15 13:35:00|597.8|596.5|598.3|597|598.5|597.3|597.8|596.5|942
1623764400000|2021-06-15 13:40:00|598.5|597.3|598.5|597.3|598.5|597.3|598|596.8|440
1623764700000|2021-06-15 13:45:00|598.8|597.5|599|597.8|599|597.8|598.5|597.3|483
1623765000000|2021-06-15 13:50:00|599.3|597.5|598.8|597.5|599.3|597.8|598.5|597.3|360
1623765300000|2021-06-15 13:55:00|598.5|597.3|599|597.8|599.3|598|598.5|597.3|275
1623765600000|2021-06-15 14:00:00|599.3|598|599|597.8|599.5|598.3|599|597.8|484
1623765900000|2021-06-15 14:05:00|598.8|597.5|597.8|596.5|599|597.8|597.8|596.3|535
1623766200000|2021-06-15 14:10:00|597.5|596.3|597.5|596.3|598.3|596.8|597.3|596|340
1623766500000|2021-06-15 14:15:00|597.3|596|597.8|596.3|598|596.8|597.3|596|380
1623766800000|2021-06-15 14:20:00|597.5|596.5|598.3|597|598.3|597|597.5|596.3|329
1623767100000|2021-06-15 14:25:00|598|596.8|598|596.8|598.3|597|597.8|596.5|742
1623767400000|2021-06-15 14:30:00|597.8|596.5|597.8|596.3|598.3|597|597.3|596|338
1623767700000|2021-06-15 14:35:00|597.5|596.5|598|596.8|598|596.8|597.3|596|451
1623768000000|2021-06-15 14:40:00|598.3|597|597.5|596.3|598.3|597|597.3|596|245
1623768300000|2021-06-15 14:45:00|597.8|596.5|598.3|597|598.3|597|597.5|596.3|270
1623768600000|2021-06-15 14:50:00|598|596.8|597.5|596.3|598.3|597|597.3|596|260
1623768900000|2021-06-15 14:55:00|597.8|596.5|597.5|596.3|598|596.8|597.3|596|220
1623769200000|2021-06-15 15:00:00|597.3|596|597|595.5|597.5|596|596.8|595.5|459
1623769500000|2021-06-15 15:05:00|596.8|595.8|597.5|596.3|597.8|596.5|596.5|595.3|441
1623769800000|2021-06-15 15:10:00|597.3|596|597.3|596|597.8|596.5|597|595.8|286
1623770100000|2021-06-15 15:15:00|597|595.8|596.8|595.5|597.5|596|596.5|595.3|647
1623770400000|2021-06-15 15:20:00|597|595.8|597.3|596|597.3|596|596.8|595.5|908
1623770700000|2021-06-15 15:25:00|597.5|596.3|597|595.8|597.5|596.3|597|595.8|1823
1623771000000|2021-06-15 15:30:00|597.3|596|596.8|595.5|597.3|596|596.5|595.3|932
1623771300000|2021-06-15 15:35:00|597|595.8|596.3|595|597|595.8|596.3|595|250
1623771600000|2021-06-15 15:40:00|596.5|595.3|596.5|595.3|596.8|595.5|596.5|595|261
1623771900000|2021-06-15 15:45:00|596.8|595.5|596.8|595.5|597|595.8|596.5|595.3|194
1623772200000|2021-06-15 15:50:00|596.5|595.3|596.5|595.3|596.8|595.3|596|594.8|273
1623772500000|2021-06-15 15:55:00|596.3|595|596.3|595|596.5|595.3|596|594.8|221
1623772800000|2021-06-15 16:00:00|596|594.8|595.8|594.5|596.3|595|595.8|594.5|259
1623773100000|2021-06-15 16:05:00|596|594.8|595.8|594.5|596.3|595|595.8|594.5|177
1623773400000|2021-06-15 16:10:00|596|594.8|596.5|595.3|596.5|595.3|595.8|594.5|665
1623773700000|2021-06-15 16:15:00|596.3|595|596.3|595|596.5|595.3|596|594.8|519
1623774000000|2021-06-15 16:20:00|596|594.8|596.5|595|596.5|595.3|596|594.8|154
1623774300000|2021-06-15 16:25:00|596.3|595.3|596.5|595.3|596.8|595.5|596.3|595|242
1623774600000|2021-06-15 16:30:00|596.8|595.5|597|595.8|597.3|596|596.5|595.3|356
1623774900000|2021-06-15 16:35:00|597.3|596|597.3|596|597.5|596.3|597|595.8|239
1623775200000|2021-06-15 16:40:00|597.5|596.3|597.5|596.3|597.8|596.5|597.3|596|189
1623775500000|2021-06-15 16:45:00|597.8|596|597.8|596.5|597.8|596.5|597|595.8|517
1623775800000|2021-06-15 16:50:00|597.5|596.3|597.5|596.3|597.8|596.5|597.3|596|93
1623776100000|2021-06-15 16:55:00|597.8|596.5|597.8|596.5|598|596.8|597.5|596.3|116
1623776400000|2021-06-15 17:00:00|598|596.8|598.3|597|598.3|597|597.8|596.5|550
1623776700000|2021-06-15 17:05:00|598.5|597.3|598|596.8|598.5|597.3|598|596.8|121
1623777000000|2021-06-15 17:10:00|598.3|597|598.3|597|598.3|597|598|596.8|152
1623777300000|2021-06-15 17:15:00|598|596.8|598.5|597|598.5|597.3|597.8|596.5|261
1623777600000|2021-06-15 17:20:00|598.3|597.3|598.3|597|598.5|597.3|598.3|596.8|67
1623777900000|2021-06-15 17:25:00|598.5|597.3|598.3|597|598.5|597.3|598.3|596.8|164
1623778200000|2021-06-15 17:30:00|598.5|597.3|598.5|597.3|598.8|597.3|598.3|597|357
1623778500000|2021-06-15 17:35:00|598.8|597.5|598.3|597|598.8|597.5|598.3|597|102
1623778800000|2021-06-15 17:40:00|598.5|597.3|597.8|596.5|598.5|597.3|597.8|596.5|105
1623779100000|2021-06-15 17:45:00|597.5|596.3|597.8|596.5|598|596.8|597.5|596.3|109
1623779400000|2021-06-15 17:50:00|598|596.8|598|596.8|598|596.8|597.8|596.5|26
1623779700000|2021-06-15 17:55:00|597.8|596.5|598.5|597.3|598.5|597.3|597.8|596.5|126
1623780000000|2021-06-15 18:00:00|598.3|597|598.8|597.5|598.8|597.5|598.3|597|202
1623780300000|2021-06-15 18:05:00|598.5|597.3|598.8|597.5|598.8|597.5|598.5|597.3|199
1623780600000|2021-06-15 18:10:00|598.5|597.3|599|597.5|599|597.5|598.5|597.3|331
1623780900000|2021-06-15 18:15:00|598.8|597.8|598.5|597.3|599|597.8|598.3|597|207
1623781200000|2021-06-15 18:20:00|598.8|597|598.8|597.5|599|597.8|598.3|597|480
1623781500000|2021-06-15 18:25:00|598.5|597.3|598.5|597.3|599.3|598|598.3|597|639
1623781800000|2021-06-15 18:30:00|598.3|597|598.8|597.5|599|597.8|598.3|597|252
1623782100000|2021-06-15 18:35:00|599|597.8|598.8|597.5|599|597.8|598.8|597.3|208
1623782400000|2021-06-15 18:40:00|599|597.8|598.8|597.5|599|597.8|598.8|597.5|97
1623782700000|2021-06-15 18:45:00|599|597.8|599|597.8|599|597.8|598.8|597.5|26
1623783000000|2021-06-15 18:50:00|599.3||599.3||599.3||599||54
1623783300000|2021-06-15 18:55:00|599|598|599.3|598|599.3|598|599|597.8|74
1623783600000|2021-06-15 19:00:00|599.5|597.8|599.3|598|599.5|598.3|599.3|597.8|91
1623783900000|2021-06-15 19:05:00|||||||||8
1623784200000|2021-06-15 19:10:00|599.5|598.3|599.3|598|599.5|598.3|599|597.8|101
1623784500000|2021-06-15 19:15:00|599.5|598.3|599.3|598|599.5|598.3|599.3|598|20
1623784800000|2021-06-15 19:20:00|599.5|598.3|599.5|598.3|599.5|598.3|599.3|598|147
1623785100000|2021-06-15 19:25:00|599.3|598|599.5|598|599.5|598.3|599.3|598|107
1623785400000|2021-06-15 19:30:00|599.3|597.8|599.5|598.3|599.5|598.3|599.3|597.8|162
1623785700000|2021-06-15 19:35:00|599.3|598|599.3|598|599.5|598.3|599|597.8|65
1623786000000|2021-06-15 19:40:00|||||||||3
1623786300000|2021-06-15 19:45:00|599.5|598.3|599.5|598.3|599.5|598.3|599.5|598.3|12
1623786600000|2021-06-15 19:50:00|599.3|598|599.3|598|599.5|598.3|599.3|598|101
1623786900000|2021-06-15 19:55:00|599.5|598.3|599.5|598.3|599.5|598.3|599.3|598|71
1623787200000|2021-06-15 20:00:00|599.3|598|599.5|598.3|599.5|598.3|599.3|598|13
1623787500000|2021-06-15 20:05:00|599.3|598|599.3|598|599.5|598.3|599.3|598|24
1623787800000|2021-06-15 20:10:00|599.5|598.3|599.3|598|599.5|598.3|599.3|598|28
1623788100000|2021-06-15 20:15:00|599.5|598.3|599.3|598|599.5|598.3|599.3|598|38
1623788400000|2021-06-15 20:20:00|599.5|598.3|599.5|598.3|599.5|598.3|599.3|598|15
1623788700000|2021-06-15 20:25:00|599.3|598|599.5|598|599.5|598.3|599.3|598|83
1623789000000|2021-06-15 20:30:00|600|598.3|600|598.8|600.3|599|599.3|598|262
1623789300000|2021-06-15 20:35:00|600.3|599|600|598.8|600.5|599.3|599.5|598.3|22
1623789600000|2021-06-15 20:40:00|600.3|599|600.5|599.3|600.5|599.3|600|598.8|19
1623789900000|2021-06-15 20:45:00|600.3|599|600.3|599|600.5|599|599.8|598.5|130
1623790200000|2021-06-15 20:50:00|600|598.8|600.3|599|600.3|599|600|598.5|86
1623790500000|2021-06-15 20:55:00|600|598.8|600.5|598.8|600.5|599.3|600|598.8|8
1623790800000|2021-06-15 21:00:00|600.3|598.5|600.5|598.3|600.5|598.5|600.3|598.3|1
1623791400000|2021-06-15 21:10:00|||||||||11
1623791700000|2021-06-15 21:15:00|600.8|598.5|600.8|598.3|600.8|598.5|600.8|598.3|0
1623792000000|2021-06-15 21:20:00|601|598.5|600.8|598.5|601|598.5|600.8|598.5|0
1623792300000|2021-06-15 21:25:00||598.8||598.8||598.8||598.8|0
1623792600000|2021-06-15 21:30:00|600.5|598.5|601|598.5|601|598.5|600.5|598.5|0
1623793200000|2021-06-15 21:40:00|600.5||600.8||601||600.5||0
1623793500000|2021-06-15 21:45:00|601||601||601||600.8||0
1623793800000|2021-06-15 21:50:00|600.5||600.3||600.5||600.3||0
1623794100000|2021-06-15 21:55:00|600.8|598.8|600.8|598.5|600.8|598.8|600.8|598.5|1
1623805200000|2021-06-16 01:00:00|600.5|599.3|601.3|600|601.5|600.3|600.5|599.3|67
1623805500000|2021-06-16 01:05:00|601.5|600.3|601|599.8|601.5|600.3|600.8|599.5|160
1623805800000|2021-06-16 01:10:00|601.3|600|601.8|600.3|601.8|600.5|601.3|600|52
1623806100000|2021-06-16 01:15:00|601.5|600.5|601.5|600.3|601.8|600.5|601.5|600|17
1623806400000|2021-06-16 01:20:00|601.3|600|601.5|600.3|601.8|600.5|601.3|600|66
1623806700000|2021-06-16 01:25:00|601.8|600.5|601.5|600.3|601.8|600.5|601.3|600|65
1623807000000|2021-06-16 01:30:00|601.8|600.5|601.5|600.3|601.8|600.5|601.3|600|52
1623807300000|2021-06-16 01:35:00|601.3|600|601.8|600.3|601.8|600.5|601.3|600|71
1623807600000|2021-06-16 01:40:00|602|600.5|602|600.8|602|600.8|601.8|600.5|62
1623807900000|2021-06-16 01:45:00|601.8|600.5|602|600.8|602|600.8|601.8|600.5|27
1623808200000|2021-06-16 01:50:00|602.3|601|602.5|601.3|602.8|601.5|602.3|601|21
1623808500000|2021-06-16 01:55:00|602.8|601|603.3|601.8|603.3|602|602.5|601|147
1623808800000|2021-06-16 02:00:00|603|602|603|601.8|603.3|602|603|601.5|116
1623809100000|2021-06-16 02:05:00|602.8|601.5|602.5|601.3|602.8|601.5|602.5|601.3|192
1623809400000|2021-06-16 02:10:00|602.3|601|602.8|601.5|602.8|601.5|602.3|601|19
1623809700000|2021-06-16 02:15:00|602.5|601.3|602.3|601|602.8|601.5|602.3|601|19
1623810000000|2021-06-16 02:20:00|602.5|601.3|602.3|601|602.5|601.3|602.3|601|19
1623810300000|2021-06-16 02:25:00|602.5|601.3|602.8|601.5|602.8|601.5|602.5|601.3|28
1623810600000|2021-06-16 02:30:00|602.5|601.3|602.3|600.8|602.5|601.3|602|600.8|19
1623810900000|2021-06-16 02:35:00|602|601|602|600.8|602.3|601|602|600.5|54
1623811200000|2021-06-16 02:40:00|602.3|601|602.8|601.5|602.8|601.5|602|600.8|63
1623811500000|2021-06-16 02:45:00|602.5|601.3|602.8|601.5|603|601.5|602.5|601.3|31
1623811800000|2021-06-16 02:50:00|602.5|601.3|602.5|601.3|602.5|601.5|602.5|601.3|5
1623812100000|2021-06-16 02:55:00|602.8|601.5|603.3|602|603.3|602|602.8|601.5|59
1623812400000|2021-06-16 03:00:00|603.5|602.3|603|601.8|603.5|602.3|603|601.8|47
1623812700000|2021-06-16 03:05:00|603.3|602|603.3|602|603.5|602.3|603|602|15
1623813000000|2021-06-16 03:10:00|603|601.8|603.3|602|603.3|602|603|601.8|26
1623813300000|2021-06-16 03:15:00|603.5|602.3|603|601.8|603.5|602.3|603|601.8|82
1623813600000|2021-06-16 03:20:00|603.3|602|603|601.8|603.3|602|603|601.8|36
1623813900000|2021-06-16 03:25:00|603.3|602|603.8|602.5|603.8|602.5|603|601.8|32
1623814200000|2021-06-16 03:30:00|603.5|602.3|603.8|602.5|603.8|602.5|603.3|602|3
1623814500000|2021-06-16 03:35:00||602.3||602.5||602.5||602.3|0
1623814800000|2021-06-16 03:40:00|604||603.8||604||603.8||9
1623815100000|2021-06-16 03:45:00|603.5|602.3|603.5|602.3|603.5|602.5|603.5|602.3|4
1623815400000|2021-06-16 03:50:00|603.8||603.5||603.8||603.5||7
1623815700000|2021-06-16 03:55:00|603.8|602.5|603.5|602.3|603.8|602.5|603.5|602.3|8
1623816000000|2021-06-16 04:00:00|603.3|602|603.5|602|603.5|602.3|603.3|602|20
1623816300000|2021-06-16 04:05:00|603.3|602.3|603.5|602.3|603.5|602.3|603.3|602|2
1623816600000|2021-06-16 04:10:00|603.3|602|603.5|602.3|603.5|602.3|603.3|602|23
1623816900000|2021-06-16 04:15:00|603.8|602.5|603.5|602.3|603.8|602.5|603.5|602.3|72
1623817200000|2021-06-16 04:20:00|603.8|602.5|603.8|602.5|603.8|602.5|603.5|602.3|6
1623817500000|2021-06-16 04:25:00|603.5|602.3|603.5|602.3|603.5|602.5|603.5|602.3|1
1623817800000|2021-06-16 04:30:00|603.3|602|603.3|602|603.3|602.3|603.3|602|15
1623818100000|2021-06-16 04:35:00||601.8||602||602||601.8|11
1623818400000|2021-06-16 04:40:00|603|601.8|603.3|602|603.3|602|603|601.8|6
1623818700000|2021-06-16 04:45:00|603|601.8|603.3|601.8|603.3|602|603|601.8|10
1623819000000|2021-06-16 04:50:00|603|602|603|601.8|603|602|603|601.8|6
1623819300000|2021-06-16 04:55:00|603.3|602|603|601.8|603.3|602|603|601.8|9
1623819600000|2021-06-16 05:00:00|603.3|602|603|601.8|603.3|602|603|601.8|7
1623819900000|2021-06-16 05:05:00|602.8|601.5|602.8|601.5|603|601.8|602.5|601.3|140
1623820200000|2021-06-16 05:10:00|603|601.3|603|601.8|603|601.8|603|601.3|9
1623820500000|2021-06-16 05:15:00|603.3|601.5|603.3|602|603.5|602.3|603|601.5|42
1623820800000|2021-06-16 05:20:00|603|601.8|603|601.8|603.3|602|603|601.8|7
1623821100000|2021-06-16 05:25:00|603.3|602|603|601.8|603.3|602|603|601.8|13
1623821400000|2021-06-16 05:30:00|603.3|602|602.3|601|603.3|602|602.3|600.8|95
1623821700000|2021-06-16 05:35:00|602.5|601.3|602.5|601.3|602.8|601.3|602.5|601|14
1623822000000|2021-06-16 05:40:00|602.8|601.5|602.5|601.3|602.8|601.5|602.3|601|2055
1623822300000|2021-06-16 05:45:00|602.3|601|602|600.5|602.5|601.3|601.8|600.5|36
1623822600000|2021-06-16 05:50:00|601.8|600.8|602|600.8|602|600.8|601.8|600.5|18
1623822900000|2021-06-16 05:55:00|601.8|600.5|602|600.8|602|600.8|601.5|600.3|77
1623823200000|2021-06-16 06:00:00|602.3|601|602.5|601.3|602.8|601.3|602|600.8|23
1623823500000|2021-06-16 06:05:00|602.8|601.5|602.8|601.5|603|601.5|602.5|601.3|57
1623823800000|2021-06-16 06:10:00|602.5|601.3|602.5|601.3|602.5|601.3|602.3|601|59
1623824100000|2021-06-16 06:15:00|602.3|601|602.8|601.5|603|601.8|602.3|601|132
1623824400000|2021-06-16 06:20:00|603|601.8|603|601.8|603.3|602|602.8|601.5|96
1623824700000|2021-06-16 06:25:00|602.8|601.5|603|601.5|603|601.8|602.8|601.5|99
1623825000000|2021-06-16 06:30:00|602.8|601.8|602.3|601|603|601.8|602|600.8|292
1623825300000|2021-06-16 06:35:00|602|600.8|602.3|601|602.5|601|602|600.8|133
1623825600000|2021-06-16 06:40:00|602|600.8|602.3|601|602.5|601.3|602|600.8|196
1623825900000|2021-06-16 06:45:00|602|600.8|602|600.8|602.5|601.3|602|600.8|77
1623826200000|2021-06-16 06:50:00|601.8|600.5|601.8|600.5|602|600.8|601.8|600.5|10
1623826500000|2021-06-16 06:55:00|602|600.8|602|600.8|602|600.8|601.8|600.5|97
1623826800000|2021-06-16 07:00:00|602.3|601|601.8|600.5|602.8|601.5|601.8|600.5|281
1623827100000|2021-06-16 07:05:00|602|600.8|601.5|600.3|602|600.8|601.5|600.3|230
1623827400000|2021-06-16 07:10:00|601.8|600.5|601.8|600.5|602.3|601|601.5|600.3|161
1623827700000|2021-06-16 07:15:00|601.5|600.3|601.5|600.3|602|600.8|601.3|600|1530
1623828000000|2021-06-16 07:20:00|601.8|600.5|601.5|600.3|602|600.8|601.5|600.3|156
1623828300000|2021-06-16 07:25:00|601.8|600.5|601.5|600.3|602.3|601|601.5|600|224
1623828600000|2021-06-16 07:30:00|601.8|600.5|602|600.8|602|600.8|601.5|600.3|222
1623828900000|2021-06-16 07:35:00|602.3|601|602.5|601|602.5|601.3|602|600.8|199
1623829200000|2021-06-16 07:40:00|602.3|601.3|601.8|600.5|602.5|601.3|601.5|600.3|311
1623829500000|2021-06-16 07:45:00|601.5|600.3|601.3|600|602|600.8|601.3|600|169
1623829800000|2021-06-16 07:50:00|601.5|600.3|601.8|600.5|601.8|600.5|601.3|600|144
1623830100000|2021-06-16 07:55:00|601.5|600.3|602|600.5|602|600.8|601.5|600.3|222
1623830400000|2021-06-16 08:00:00|601.8|600.8|601.3|600|602|600.8|601.3|600|171
1623830700000|2021-06-16 08:05:00|601.5|600.3|602|600.8|602|600.8|601.3|600.3|137
1623831000000|2021-06-16 08:10:00|601.8|600.5|601.8|600.5|602.3|600.8|601.8|600.5|263
1623831300000|2021-06-16 08:15:00|602|600.8|601.8|600.5|602|600.8|601.8|600.5|109
1623831600000|2021-06-16 08:20:00|602|600.8|601.8|600.5|602|600.8|601.5|600.3|207
1623831900000|2021-06-16 08:25:00|601.5|600.3|601.3|600|601.8|600.5|601|599.8|494
1623832200000|2021-06-16 08:30:00|601|599.8|600.5|599.3|601|599.8|600.5|599.3|743
1623832500000|2021-06-16 08:35:00|600.8|599.5|600.5|599.3|600.8|599.5|600|598.8|469
1623832800000|2021-06-16 08:40:00|600.8|599.5|600.5|599.3|600.8|599.5|600|598.8|387
1623833100000|2021-06-16 08:45:00|600.3|599|600.5|599.3|600.5|599.3|600.3|599|449
1623833400000|2021-06-16 08:50:00||599||599.3||599.3||599|140
1623833700000|2021-06-16 08:55:00|600.3|599|600.3|599|600.5|599.3|600.3|599|265
1623834000000|2021-06-16 09:00:00|600|598.8|600.3|599|600.5|599.3|600|598.8|246
1623834300000|2021-06-16 09:05:00|600|598.8|600|598.8|600.3|599|599.8|598.5|239
1623834600000|2021-06-16 09:10:00|600.3|599|600.3|599|600.5|599.3|600|598.8|409
1623834900000|2021-06-16 09:15:00|600.5|598.8|600.5|599.3|600.5|599.3|600|598.8|159
1623835200000|2021-06-16 09:20:00|600.3|599|600.8|599.3|600.8|599.5|600.3|599|199
1623835500000|2021-06-16 09:25:00|600.5|599.5|600|598.8|600.8|599.5|600|598.8|179
1623835800000|2021-06-16 09:30:00|600.3|599|600.3|599|600.5|599.3|600|598.8|76
1623836100000|2021-06-16 09:35:00|600.5|599.3|600.8|599.5|600.8|599.5|600.3|599|255
1623836400000|2021-06-16 09:40:00|600.5|599.3|601|599.8|601.3|600|600.5|599.3|164
1623836700000|2021-06-16 09:45:00|601.3|600|601|599.8|601.3|600|601|599.8|160
1623837000000|2021-06-16 09:50:00|601.3|600|601|599.8|601.3|600|601|599.8|108
1623837300000|2021-06-16 09:55:00|600.8|599.5|601|599.5|601|599.8|600.8|599.5|153
1623837600000|2021-06-16 10:00:00|600.8|599.8|600.5|599.3|601|599.8|600.3|599|1193
1623837900000|2021-06-16 10:05:00|600.3|599|599.8|598.5|600.3|599.3|599.8|598.5|616
1623838200000|2021-06-16 10:10:00|600|598.8|600.3|599|600.3|599|599.8|598.5|393
1623838500000|2021-06-16 10:15:00|600|598.8|600|598.8|600|599|599.8|598.5|80
1623838800000|2021-06-16 10:20:00|599.8|598.5|599.5|598.3|599.8|598.5|599.5|598.3|179
1623839100000|2021-06-16 10:25:00|599.8|598.5|599.5|598.3|599.8|598.5|599.5|598.3|897
1623839400000|2021-06-16 10:30:00|599.8|598.5|600|598.8|600.3|599|599.5|598.3|355
1623839700000|2021-06-16 10:35:00|599.8|598.5|600|598.8|600|598.8|599.8|598.5|80
1623840000000|2021-06-16 10:40:00|600.3|599|600.5|599.3|600.5|599.3|600|598.8|279
1623840300000|2021-06-16 10:45:00|600.8|599.5|600.8|599.5|601|599.8|600.5|599.3|111
1623840600000|2021-06-16 10:50:00|601|599.8|600.8|599.5|601|599.8|600.8|599.5|122
1623840900000|2021-06-16 10:55:00|601|599.8|601|599.8|601.3|600|600.8|599.5|336
1623841200000|2021-06-16 11:00:00|600.8|599.5|601|599.8|601|599.8|600.5|599.3|200
1623841500000|2021-06-16 11:05:00|601.3|600|601.3|600|601.3|600|601|599.8|119
1623841800000|2021-06-16 11:10:00|601.5|600.3|601.5|600.3|601.5|600.3|601.3|600|116
1623842100000|2021-06-16 11:15:00|601.8|600.5|601.8|600.5|602|600.8|601.8|600.5|331
1623842400000|2021-06-16 11:20:00|602|600.8|602.3|601|602.3|601|601.8|600.5|245
1623842700000|2021-06-16 11:25:00|602|600.8|601.8|600.5|602|601|601.8|600.5|209
1623843000000|2021-06-16 11:30:00|601.5|600.3|601.8|600.3|601.8|600.5|601.5|600.3|310
1623843300000|2021-06-16 11:35:00|601.5|600.5|601.5|600.3|601.8|600.5|601.3|600|347
1623843600000|2021-06-16 11:40:00|601.3|600|601.3|599.8|601.5|600.3|601|599.8|489
1623843900000|2021-06-16 11:45:00|601|600|601.3|600|601.3|600|601|599.8|80
1623844200000|2021-06-16 11:50:00|601|599.8|601|599.8|601.3|600|601|599.8|107
1623844500000|2021-06-16 11:55:00|601.3|600|601.3|600|601.5|600|601.3|599.8|94
1623844800000|2021-06-16 12:00:00|601|599.8|601|599.8|601.3|600|600.8|599.5|210
1623845100000|2021-06-16 12:05:00|600.8|599.5|601|599.8|601.3|599.8|600.8|599.5|186
1623845400000|2021-06-16 12:10:00|601.3|600|601.3|600|601.3|600|601|599.8|183
1623845700000|2021-06-16 12:15:00|601|599.8|601|599.8|601.5|600.3|601|599.8|190
1623846000000|2021-06-16 12:20:00|601.3|600|601.3|600|601.5|600.3|601|599.8|117
1623846300000|2021-06-16 12:25:00|601.5|600.3|601.8|600.5|602|600.8|601.3|600|142
1623846600000|2021-06-16 12:30:00|602|600.8|601.8|600.5|602|600.8|601.5|600.3|1376
1623846900000|2021-06-16 12:35:00|602|600.8|601.8|600.5|602|600.8|601.5|600.3|203
1623847200000|2021-06-16 12:40:00|601.5|600.3|601.8|600.5|601.8|600.5|601.5|600.3|191
1623847500000|2021-06-16 12:45:00|601.5|600.3|601.3|600|601.8|600.5|600.8|599.5|921
1623847800000|2021-06-16 12:50:00|601|599.8|601.5|600.3|601.8|600.5|600.8|599.5|535
1623848100000|2021-06-16 12:55:00|601.3|600|601.8|600.5|602|600.5|601.3|600|516
1623848400000|2021-06-16 13:00:00|601.5|600.3|600|598.8|601.8|600.5|599.8|598.5|1032
1623848700000|2021-06-16 13:05:00|600.3|599|599.8|598.3|600.5|599.3|599.3|598|928
1623849000000|2021-06-16 13:10:00|599.5|598.5|600|598.8|600.5|599.3|599.5|598.3|598
1623849300000|2021-06-16 13:15:00|600.3|599|599.8|598.5|600.3|599|599.8|598.5|621
1623849600000|2021-06-16 13:20:00|600|598.8|600|598.8|600.5|599.3|599.8|598.5|343
1623849900000|2021-06-16 13:25:00|599.8|598.5|599.3|598|600|598.8|598.5|597.3|1060
1623850200000|2021-06-16 13:30:00|599|597.8|600.5|599.3|600.5|599.3|599|597.8|913
1623850500000|2021-06-16 13:35:00|600.8|599.5|602|600.5|602|600.8|600.5|599.3|587
1623850800000|2021-06-16 13:40:00|601.8|600.8|601.5|600|602|600.8|601.3|600|396
1623851100000|2021-06-16 13:45:00|601.3|600.3|602|600.8|602|600.8|601.3|600|399
1623851400000|2021-06-16 13:50:00|602.3|601|603|601.8|603|601.8|601.5|600|457
1623851700000|2021-06-16 13:55:00|602.8|601.5|602.5|601.3|603|601.8|602.3|601|797
1623852000000|2021-06-16 14:00:00|602.3|601|603|601.8|603.3|602|602.3|601|593
1623852300000|2021-06-16 14:05:00|603.3|602|603.5|602.3|603.5|602.3|603|601.8|1220
1623852600000|2021-06-16 14:10:00|603.8|602|602.3|601|603.8|602.5|602.3|601|946
1623852900000|2021-06-16 14:15:00|602.5|601.3|602|600.8|602.8|601.5|602|600.8|1297
1623853200000|2021-06-16 14:20:00|602.3|601|602|600.8|602.5|601.3|602|600.5|187
1623853500000|2021-06-16 14:25:00|602.3|601|602.3|600.8|602.3|601|601.8|600.5|962
1623853800000|2021-06-16 14:30:00|602.8|601.3|604|602.8|605|603.8|602.3|601|1851
1623854100000|2021-06-16 14:35:00|603.8|602.5|605|603.8|605.5|604.3|603.8|602.5|1584
1623854400000|2021-06-16 14:40:00|605.3|604|604.8|603.5|605.5|604|604.3|603|1536
1623854700000|2021-06-16 14:45:00|605|603.8|604.5|603.3|605|603.8|604.3|603|550
1623855000000|2021-06-16 14:50:00|604.8|603.5|602.5|601.3|604.8|603.5|601.8|600.5|1031
1623855300000|2021-06-16 14:55:00|602.8|601.5|603.8|602.5|603.8|602.5|602.5|601.3|1785
1623855600000|2021-06-16 15:00:00|604|602.8|604.8|603.5|605|603.5|603.8|602.5|602
1623855900000|2021-06-16 15:05:00|605|603.8|604.8|603.5|605.3|604|604.5|603.3|714
1623856200000|2021-06-16 15:10:00|605|603.8|605.5|604.3|605.5|604.3|604.8|603.5|422
1623856500000|2021-06-16 15:15:00|605.3|604|605.5|604.3|605.8|604.5|605.3|604|664
1623856800000|2021-06-16 15:20:00|605.8|604.5|606.3|605|606.3|605|605.5|604.3|827
1623857100000|2021-06-16 15:25:00|606.5|605.3|606.5|605.3|606.5|605.3|606.3|605|1324
1623857400000|2021-06-16 15:30:00|606.3|605|606.5|605.3|606.8|605.5|606.3|605|717
1623857700000|2021-06-16 15:35:00|606.3|605|606|604.8|606.5|605.3|605.8|604.5|781
1623858000000|2021-06-16 15:40:00|606.3|605|605.8|604.5|606.3|605|605.5|604.3|949
1623858300000|2021-06-16 15:45:00|605.5|604.3|606|604.8|606.3|605|605.3|604|569
1623858600000|2021-06-16 15:50:00|606.3|605|606|604.8|606.3|605|605.8|604.5|301
1623858900000|2021-06-16 15:55:00|606.3|605|606.3|605|606.3|605|606|604.8|166
1623859200000|2021-06-16 16:00:00|606.5|605.3|606.3|605|606.5|605.3|606|604.8|226
1623859500000|2021-06-16 16:05:00|606.5|605.3|605.5|604.3|606.5|605.3|605.5|604.3|439
1623859800000|2021-06-16 16:10:00|605.8|604|604.8|603.5|605.8|604.3|604.8|603.5|540
1623860100000|2021-06-16 16:15:00|604.5|603.3|603.8|602.3|604.8|603.5|603.8|602.3|527
1623860400000|2021-06-16 16:20:00|603.5|602.5|603.5|602.3|604.3|603|603|601.8|422
1623860700000|2021-06-16 16:25:00|603.8|602.5|604.5|603|604.5|603.3|603.5|602.3|327
1623861000000|2021-06-16 16:30:00|604.3|603.3|603.8|602.5|604.5|603.3|603.8|602.5|168
1623861300000|2021-06-16 16:35:00|604|602.3|603.5|602.3|604|602.5|603.5|602.3|85
1623861600000|2021-06-16 16:40:00|603.3|602|603.3|602|603.8|602.5|603|601.8|255
1623861900000|2021-06-16 16:45:00|603|601.8|603|601.5|603.3|602|602.8|601.5|249
1623862200000|2021-06-16 16:50:00|602.8|601.8|602|600.8|603|601.8|601.8|600.5|325
1623862500000|2021-06-16 16:55:00|602.3|601|602|600.5|602.5|601|601.8|600.5|357
1623862800000|2021-06-16 17:00:00|601.8|600.8|601|599.8|602|600.8|601|599.8|344
1623863100000|2021-06-16 17:05:00|601.3|600|600.8|599.5|601.3|600|600.8|599.5|230
1623863400000|2021-06-16 17:10:00|601|599.3|601.8|600.5|601.8|600.5|600.8|599.3|566
1623863700000|2021-06-16 17:15:00|602|600.8|601.5|600.3|602|600.8|601.3|600|83
1623864000000|2021-06-16 17:20:00|601.3|600|602|600.8|602|600.8|601|599.8|110
1623864300000|2021-06-16 17:25:00|601.8|600.5|601|599.8|601.8|600.8|601|599.8|260
1623864600000|2021-06-16 17:30:00|600.8|599.5|601.3|600|601.5|600.3|600.5|599.3|195
1623864900000|2021-06-16 17:35:00|601|599.8|601|599.8|601.3|600|600.5|599.3|324
1623865200000|2021-06-16 17:40:00|601.3|600|601.3|600|601.5|600.3|601|599.8|290
1623865500000|2021-06-16 17:45:00|601|599.8|600.8|599.5|601.3|600|600.8|599.5|251
1623865800000|2021-06-16 17:50:00|601|599.3|600.8|599.5|601|599.5|600.8|599.3|71
1623866100000|2021-06-16 17:55:00|601|599.8|600.8|599.5|601.3|600|600.5|599.3|205
1623866400000|2021-06-16 18:00:00|600.5|599.3|600.3|599|600.8|599.5|599.8|598.5|277
1623866700000|2021-06-16 18:05:00|600.5|599.3|600.3|599|601|599.8|600|598.8|620
1623867000000|2021-06-16 18:10:00|600|598.8|600.5|599.3|601|599.8|600|598.8|449
1623867300000|2021-06-16 18:15:00|600|598.8|600|598.8|600.3|599|599.5|598.3|747
1623867600000|2021-06-16 18:20:00|599.8|598.5|601.3|600|601.3|600|599.8|598.5|514
1623867900000|2021-06-16 18:25:00|601.5|600.3|601|599.8|602.5|601.3|601|599.8|803
1623868200000|2021-06-16 18:30:00|600.8|599.5|600.8|599.5|601|599.8|600|598.8|324
1623868500000|2021-06-16 18:35:00|601|599.8|601|599.8|601.3|600|600.8|599.5|117
1623868800000|2021-06-16 18:40:00|600.8|599.5|600.5|599|601.3|599.8|600.3|599|95
1623869100000|2021-06-16 18:45:00|600.3|599.3|600.3|599|600.5|599.3|600|598.8|131
1623869400000|2021-06-16 18:50:00|600|598.8|600|598.8|600.3|599|599.8|598.5|62
1623869700000|2021-06-16 18:55:00|600.3|598.5|599.5|598.3|600.3|598.5|599.5|598.3|97
1623870000000|2021-06-16 19:00:00|599.8|598.5|600|598.8|600|598.8|599.5|598.3|52
1623870300000|2021-06-16 19:05:00|599.8|598.5|599.8|598.5|600.3|599|599.8|598.5|114
1623870600000|2021-06-16 19:10:00|600|598.8|600.3|599|600.3|599|599.8|598.5|117
1623870900000|2021-06-16 19:15:00|600.5|599.3|600.5|599|600.8|599.5|600.3|599|167
1623871200000|2021-06-16 19:20:00|600.3|599.3|600.8|599.5|601|599.8|600.3|599|37
1623871500000|2021-06-16 19:25:00|600.5|599.3|600.5|599.3|601|599.5|600.5|599.3|84
1623871800000|2021-06-16 19:30:00|600.3|599|600.3|599|600.5|599.3|600.3|599|33
1623872100000|2021-06-16 19:35:00|600|598.8|600.3|599|600.3|599|600|598.8|24
1623872400000|2021-06-16 19:40:00|600|598.8|600|598.8|600.3|599|600|598.8|38
1623872700000|2021-06-16 19:45:00|600.3|599|600|598.8|600.3|599|600|598.8|55
1623873000000|2021-06-16 19:50:00|599.8|598.5|599.5|598.3|600|598.8|599.5|598.3|218
1623873300000|2021-06-16 19:55:00|599.8|598.5|599.3|598|599.8|598.5|599.3|598|57
1623873600000|2021-06-16 20:00:00|599.5|598.3|599.5|598.3|599.5|598.3|599.3|598|24
1623873900000|2021-06-16 20:05:00|599.8|598.5|599.5|598.3|599.8|598.5|599.5|598.3|46
1623874200000|2021-06-16 20:10:00|599.3|598|599.3|598|599.5|598.3|599.3|598|15
1623874500000|2021-06-16 20:15:00|599.5|598.3|599.5|598.3|599.5|598.3|599.5|598.3|1
1623874800000|2021-06-16 20:20:00||598||598.3||598.3||598|8
1623875100000|2021-06-16 20:25:00|599.3|598|599.3|598|599.3|598|599|597.8|16
1623875400000|2021-06-16 20:30:00|599|597.8|599.3|598|599.3|598|599|597.8|25
1623875700000|2021-06-16 20:35:00|599|597.8|599.3|598|599.3|598|599|597.8|11
1623876000000|2021-06-16 20:40:00||597.8||598||598||597.8|15
1623876300000|2021-06-16 20:45:00|599|597.8|598.5|597.3|599.3|598|598.5|597.3|156
1623876600000|2021-06-16 20:50:00|598.8|597.5|598.5|597.3|598.8|597.5|598.5|597|46
1623876900000|2021-06-16 20:55:00|598.3|597|598.5|597.3|598.5|597.3|598.3|597|19
1623877200000|2021-06-16 21:00:00|598.3|597|598.3|597|598.3|597|598.3|597|1
1623877500000|2021-06-16 21:05:00|598.5|597.3|598.8|597.5|598.8|597.5|598.5|597.3|15
1623879300000|2021-06-16 21:35:00|||||||||8
1623879600000|2021-06-16 21:40:00|599.8|597.3|598.8|597.3|599.8|597.3|598.8|597.3|13
1623879900000|2021-06-16 21:45:00|599.5||599.5||599.5||599.5||0
1623880200000|2021-06-16 21:50:00|599||599||599||599||0
1623880500000|2021-06-16 21:55:00|599.3||599||599.8||599||4
1623891600000|2021-06-17 01:00:00|597.8|596.5|597.5|596.3|597.8|596.5|596.5|595.3|178
1623891900000|2021-06-17 01:05:00|597.8|596.5|598.3|597|598.3|597|597.8|596.5|61
1623892200000|2021-06-17 01:10:00|598|596.8|598.3|597|598.5|597.3|598|596.8|14
1623892500000|2021-06-17 01:15:00|598|596.8|597.8|596.5|598.3|596.8|597.8|596.5|71
1623892800000|2021-06-17 01:20:00|598|596.8|597.8|596.3|598|596.8|597.5|596.3|60
1623893100000|2021-06-17 01:25:00|597.5|596|597.5|596.3|597.8|596.3|597.3|596|24
1623893400000|2021-06-17 01:30:00|597.8|596.5|597.5|596.3|597.8|596.5|597.5|596.3|17
1623893700000|2021-06-17 01:35:00|597.8|596.5|597.3|596|597.8|596.5|597.3|596|13
1623894000000|2021-06-17 01:40:00|597|595.8|597|595.5|597.3|596|596.8|595.5|45
1623894300000|2021-06-17 01:45:00|596.8|595.8|597.3|596|597.5|596.3|596.8|595.5|56
1623894600000|2021-06-17 01:50:00|597.5|596.3|597.3|596|597.5|596.3|597.3|596|54
1623894900000|2021-06-17 01:55:00|597|595.8|596.8|595.5|597.3|596|596.8|595.5|21
1623895200000|2021-06-17 02:00:00|597|595.8|597|595.8|597.3|595.8|597|595.5|26
1623895500000|2021-06-17 02:05:00|597.3|596|597.3|596|597.3|596|597|595.8|9
1623895800000|2021-06-17 02:10:00|597.5|596.3|597.5|596.3|597.5|596.3|597.3|596|73
1623896100000|2021-06-17 02:15:00|597.3|596|597.5|596.3|597.5|596.3|597.3|596|21
1623896400000|2021-06-17 02:20:00|597.3|596|597.5|596.3|597.5|596.3|597.3|596|7
1623896700000|2021-06-17 02:25:00|597.8|596.5|597.8|596.5|597.8|596.5|597.8|596.5|0
1623897000000|2021-06-17 02:30:00|597.5|596.3|598|596.8|598|596.8|597.5|596.3|139
1623897300000|2021-06-17 02:35:00|597.8|596.5|597.8|596.3|598|596.8|597.5|596.3|33
1623897600000|2021-06-17 02:40:00|597.5|596.5|597.5|596.3|597.8|596.5|597.3|596|32
1623897900000|2021-06-17 02:45:00|597.3|596|597.8|596.5|597.8|596.5|597.3|596|18
1623898200000|2021-06-17 02:50:00|598|596.3|598|596.8|598|596.8|598|596.3|6
1623898500000|2021-06-17 02:55:00|597.8|596.5|597.8|596.5|597.8|596.8|597.8|596.3|51
1623898800000|2021-06-17 03:00:00|598|596.8|598|596.5|598|596.8|597.8|596.3|35
1623899100000|2021-06-17 03:05:00|597.8|596.8|598.3|597|598.5|597.3|597.8|596.5|10
1623899400000|2021-06-17 03:10:00|598.5|597.3|598.8|597.5|599|597.5|598.5|597|17
1623899700000|2021-06-17 03:15:00|599|597.8|598.8|597.5|599|597.8|598.8|597.5|35
1623900000000|2021-06-17 03:20:00|599|597.8|599|597.8|599|597.8|598.8|597.5|3
1623900300000|2021-06-17 03:25:00|||||||||5
1623900600000|2021-06-17 03:30:00|||||||||7
1623900900000|2021-06-17 03:35:00|599.3|598|599.3|598|599.3|598|599|598|9
1623901200000|2021-06-17 03:40:00|599.5|598.3|599.5|598.3|599.8|598.3|599.3|598|9
1623901500000|2021-06-17 03:45:00|||||||||12
1623901800000|2021-06-17 03:50:00|599.8|598.5|599.8|598.5|600|598.5|599.8|598.5|18
1623902100000|2021-06-17 03:55:00|600||599.8||600||599.8||343
1623902400000|2021-06-17 04:00:00||598.3||598.5||598.5||598.3|18
1623902700000|2021-06-17 04:05:00|||||||||25
1623903000000|2021-06-17 04:10:00|||||||||8
1623903300000|2021-06-17 04:15:00|599.5|598.3|599.3|598|599.5|598.3|599.3|598|66
1623903600000|2021-06-17 04:20:00|599.5|598.3|599.5|598.3|599.5|598.3|599.5|598|4
1623903900000|2021-06-17 04:25:00||598||598.3||598.3||598|2
1623904200000|2021-06-17 04:30:00||598||598.3||598.3||598|0
1623904500000|2021-06-17 04:35:00||598||598.3||598.3||598|5
1623904800000|2021-06-17 04:40:00|599.3|598|599.8|598.3|599.8|598.5|599.3|598|10
1623905100000|2021-06-17 04:45:00|599.5|598.5|599.8|598.5|599.8|598.5|599.5|598.3|11
1623905400000|2021-06-17 04:50:00|600|598.8|599.8|598.5|600|598.8|599.8|598.5|21
1623905700000|2021-06-17 04:55:00|600|598.8|600|598.8|600.3|599|600|598.8|38
1623906000000|2021-06-17 05:00:00|600.3|599|600.5|599.3|600.5|599.3|600|599|21
1623906300000|2021-06-17 05:05:00|600.8|599.5|600.8|599.5|600.8|599.5|600.5|599.3|35
1623906600000|2021-06-17 05:10:00|601|599.8|600.8|599.5|601|599.8|600.8|599.5|98
1623906900000|2021-06-17 05:15:00|600.5|599.3|600.8|599.5|600.8|599.5|600.5|599.3|72
1623907500000|2021-06-17 05:25:00|600.5|599.3|600.8|599.5|600.8|599.5|600.5|599.3|13
1623907800000|2021-06-17 05:30:00|601|599.8|601.3|599.8|601.3|600|601|599.5|41
1623908100000|2021-06-17 05:35:00|601.5|600|601|599.8|601.5|600.3|601|599.5|48
1623908400000|2021-06-17 05:40:00|600.8|599.5|600.3|599|600.8|599.5|600.3|599|24
1623908700000|2021-06-17 05:45:00|600.5|599.3|600.3|599|600.5|599.3|600.3|599|14
1623909000000|2021-06-17 05:50:00|600.5|599.3|600.5|599.3|600.5|599.3|600.5|599.3|18
1623909300000|2021-06-17 05:55:00|600.8|599.5|600.3|599|600.8|599.5|600|598.8|94
1623909600000|2021-06-17 06:00:00|600|598.8|600|598.5|600.3|599|599.8|598.5|91
1623909900000|2021-06-17 06:05:00|599.8|598.8|599.5|598.3|600|598.8|599.5|598.3|74
1623910200000|2021-06-17 06:10:00|599.3|598|599.8|598.5|600|598.5|599.3|598|121
1623910500000|2021-06-17 06:15:00|599.5|598.3|598.5|597.3|599.5|598.3|598.5|597.3|726
1623910800000|2021-06-17 06:20:00|598.8|597.5|599.3|598|599.3|598|598.5|597.3|421
1623911100000|2021-06-17 06:25:00|599.5|598.3|599.3|598|599.8|598.5|599.3|598|134
1623911400000|2021-06-17 06:30:00|599|597.8|599.3|598|599.5|598.3|599|597.8|118
1623911700000|2021-06-17 06:35:00|599|597.8|598.3|597|599.3|598|598.3|597|16829
1623912000000|2021-06-17 06:40:00|598|596.8|598|596.8|598.3|597|598|596.5|553
1623912300000|2021-06-17 06:45:00|597.8|596.5|598.3|597|598.5|597.3|597.5|596.3|480
1623912600000|2021-06-17 06:50:00|598|596.8|598|596.8|598.8|597.5|598|596.8|247
1623912900000|2021-06-17 06:55:00|598.3|597|598|596.8|598.3|597|597.8|596.5|200
1623913200000|2021-06-17 07:00:00|597.8|596.5|597.3|596|598.5|597.3|597.3|596|539
1623913500000|2021-06-17 07:05:00|597.5|596.3|597.3|596|597.8|596.5|597.3|596|334
1623913800000|2021-06-17 07:10:00|597|595.8|596.8|595.5|597|595.8|596.5|595.3|815
1623914100000|2021-06-17 07:15:00|597|595.8|597.3|596|597.5|596.3|597|595.8|365
1623914400000|2021-06-17 07:20:00|597|595.8|596.8|595.5|597.3|596|596.8|595.5|172
1623914700000|2021-06-17 07:25:00|596.5|595.3|596|594.8|596.5|595.3|596|594.8|282
1623915000000|2021-06-17 07:30:00|596.3|595|596.8|595.5|596.8|595.5|596|594.8|246
1623915300000|2021-06-17 07:35:00|596.5|595.3|596.5|595|596.8|595.5|596.3|595|226
1623915600000|2021-06-17 07:40:00|596.3|595.3|597|595.8|597|595.8|596.3|595|284
1623915900000|2021-06-17 07:45:00|596.8|595.5|598.3|597|598.5|597.3|596.8|595.5|597
1623916200000|2021-06-17 07:50:00|598|596.8|598.3|597|598.5|597.3|598|596.8|366
1623916500000|2021-06-17 07:55:00|598|596.8|598.5|597.3|598.8|597.5|598|596.8|309
1623916800000|2021-06-17 08:00:00|598.3|597|599.3|598|599.5|598.3|598.3|597|241
1623917100000|2021-06-17 08:05:00|599.5|597.8|598.5|597.3|599.5|598|598.3|597|236
1623917400000|2021-06-17 08:10:00|598.8|597.5|598.8|597.5|599|597.8|598.8|597.3|242
1623917700000|2021-06-17 08:15:00|598.5|597.3|598.5|597.3|598.8|597.5|598|596.8|261
1623918000000|2021-06-17 08:20:00|598.3|597|598|596.8|598.5|597.3|597.8|596.5|429
1623918300000|2021-06-17 08:25:00|597.8|596.5|598.8|597.5|598.8|597.5|597.5|596.3|1258
1623918600000|2021-06-17 08:30:00|599|597.8|598.8|597.5|599.3|598|598.5|597|1430
1623918900000|2021-06-17 08:35:00|598.5|597.3|597.3|596|598.8|597.5|597.3|596|628
1623919200000|2021-06-17 08:40:00|597.5|596.3|597.5|596.3|597.8|596.5|597|595.8|244
1623919500000|2021-06-17 08:45:00|597.3|596|599|597.8|599|597.8|597|595.8|347
1623919800000|2021-06-17 08:50:00|598.8|597.5|599|597.8|599|597.8|598.8|597.3|269
1623920100000|2021-06-17 08:55:00|599.3|597.5|599.5|598.3|599.8|598.5|599.3|597.5|223
1623920400000|2021-06-17 09:00:00|599.8|598.5|600.3|598.8|600.3|599|599.8|598.5|295
1623920700000|2021-06-17 09:05:00|600.5|599|600.8|599.5|601|599.5|600.3|598.8|565
1623921000000|2021-06-17 09:10:00|600.5|599.3|601|599.5|601|599.8|600.5|599.3|198
1623921300000|2021-06-17 09:15:00|600.8|599.8|601|599.8|601|599.8|600.8|599.5|299
1623921600000|2021-06-17 09:20:00|600.8|599.5|600.8|599.5|601.3|600|600.5|599.3|269
1623921900000|2021-06-17 09:25:00|601|599.8|600.8|599.5|601|599.8|600.5|599|277
1623922200000|2021-06-17 09:30:00|601|599.8|600.8|599.5|601.3|600|600.5|599.3|495
1623922500000|2021-06-17 09:35:00|601|599.8|600.8|599.5|601.3|600|600.8|599.5|210
1623922800000|2021-06-17 09:40:00|601|599.8|600.5|599.3|601|599.8|600.3|599|450
1623923100000|2021-06-17 09:45:00|600.3|599|600.3|599|600.5|599.3|600.3|599|247
1623923400000|2021-06-17 09:50:00|600.5|599.3|600.3|599|601|599.5|600|598.8|1013
1623923700000|2021-06-17 09:55:00|600.5|599.3|600.3|599|600.8|599.5|600.3|599|651
1623924000000|2021-06-17 10:00:00|600.5|599.3|600.5|599.3|600.8|599.5|600.3|599|484
1623924300000|2021-06-17 10:05:00|600.8|599.5|599.8|598.5|600.8|599.5|599.8|598.5|883
1623924600000|2021-06-17 10:10:00|600|598.8|599.5|598.3|600|598.8|599.3|598|780
1623924900000|2021-06-17 10:15:00|599.3|598|599.3|598|599.5|598.3|599.3|598|271
1623925200000|2021-06-17 10:20:00|599.5|598.3|599.8|598.5|599.8|598.5|599.3|598|170
1623925500000|2021-06-17 10:25:00|599.5|598.3|599|597.8|599.8|598.5|599|597.8|342
1623925800000|2021-06-17 10:30:00|599.3|598|599.3|598|599.5|598.3|599|597.8|274
1623926100000|2021-06-17 10:35:00|599|597.8|598.5|597.3|599|597.8|598.5|597.3|665
1623926400000|2021-06-17 10:40:00|598.8|597.5|598.5|597.3|598.8|597.5|598.3|597|468
1623926700000|2021-06-17 10:45:00|598.8|597.5|598.5|597.3|598.8|597.5|598.3|597|172
1623927000000|2021-06-17 10:50:00|598.3|597|597.8|596.5|598.5|597|597.8|596.5|976
1623927300000|2021-06-17 10:55:00|597.5|596.3|597.3|596|597.8|596.5|597|595.8|418
1623927600000|2021-06-17 11:00:00|597|595.8|597.5|596.3|597.8|596.5|597|595.8|367
1623927900000|2021-06-17 11:05:00|597.3|596|598.3|597|598.3|597|597.3|596|661
1623928200000|2021-06-17 11:10:00|598|596.8|597.5|596.3|598.3|596.8|597.3|596|227
1623928500000|2021-06-17 11:15:00|597.8|596.5|597|595.8|597.8|596.5|596.8|595.5|109
1623928800000|2021-06-17 11:20:00|596.8|595.5|597.8|596.5|597.8|596.5|596.8|595.5|375
1623929100000|2021-06-17 11:25:00|598|596.3|598.3|597|598.3|597|597.8|596.3|297
1623929400000|2021-06-17 11:30:00|598|596.8|598.3|597|598.5|597.3|598|596.8|694
1623929700000|2021-06-17 11:35:00|598.5|597.3|598.3|597|598.8|597.5|598|596.8|504
1623930000000|2021-06-17 11:40:00|598.5|596.8|598.5|597.3|598.8|597.3|598.3|596.8|363
1623930300000|2021-06-17 11:45:00|598.3|597|598.8|597.5|598.8|597.5|598.3|597|287
1623930600000|2021-06-17 11:50:00|598.5|597.3|598.8|597.5|599|597.5|598.5|597.3|246
1623930900000|2021-06-17 11:55:00|599|597.8|598.3|597|599|597.8|598|596.8|606
1623931200000|2021-06-17 12:00:00|598|596.8|598.8|597.5|599|597.8|598|596.8|562
1623931500000|2021-06-17 12:05:00|599|597.8|599|597.8|599.3|598|598.5|597.3|240
1623931800000|2021-06-17 12:10:00|598.8|597.5|598.8|597.5|599|597.8|598.3|597|446
1623932100000|2021-06-17 12:15:00|598.5|597.3|597.8|596.5|598.5|597.5|597.8|596.5|393
1623932400000|2021-06-17 12:20:00|597.5|596.3|597.3|596|597.8|596.5|597|595.8|521
1623932700000|2021-06-17 12:25:00|597.5|595.8|597.3|596|597.5|596.3|596.8|595.5|221
1623933000000|2021-06-17 12:30:00|597.5|596.3|598|596.8|598.3|597|597.5|596.3|414
1623933300000|2021-06-17 12:35:00|598.3|597|598.3|597|598.3|597|597.8|596.5|249
1623933600000|2021-06-17 12:40:00|598.5|597.3|598.3|597|598.5|597.3|598|596.8|109
1623933900000|2021-06-17 12:45:00|598.5|597.3|598.3|597|598.5|597.3|598|596.5|170
1623934200000|2021-06-17 12:50:00|598|596.8|598|596.8|598.3|597|597.8|596.5|399
1623934500000|2021-06-17 12:55:00|597.8|596.5|597.3|596|598|596.8|597.3|596|307
1623934800000|2021-06-17 13:00:00|597.5|596.3|599|597.5|599|597.8|596.8|595.5|921
1623935100000|2021-06-17 13:05:00|598.8|597.8|597.8|596.5|599|597.8|597.5|596.3|574
1623935400000|2021-06-17 13:10:00|598|596.8|599.3|598|599.5|598.3|597.8|596.5|839
1623935700000|2021-06-17 13:15:00|599.5|598.3|600.8|599.5|601|599.8|599.5|598|915
1623936000000|2021-06-17 13:20:00|601|599.8|601.3|600|601.5|600.3|600.5|599.3|551
1623936300000|2021-06-17 13:25:00|601|599.8|601|599.8|601.5|600|600.8|599.5|3201
1623936600000|2021-06-17 13:30:00|600.8|599.5|601.3|600|601.8|600.5|600.8|599.5|518
1623936900000|2021-06-17 13:35:00|601|599.8|601.8|600.5|602|600.8|600.8|599.5|601
1623937200000|2021-06-17 13:40:00|602|600.8|601|599.8|602|600.8|600.8|599.5|480
1623937500000|2021-06-17 13:45:00|601.3|600|600.8|599.5|601.3|600|600.5|599.3|733
1623937800000|2021-06-17 13:50:00|601|599.8|599.8|598.3|601|599.8|599.5|598.3|460
1623938100000|2021-06-17 13:55:00|599.5|598.5|599.3|598|599.8|598.5|599|597.8|440
1623938400000|2021-06-17 14:00:00|599|597.8|599.5|598.3|600.5|599|597|595.8|3951
1623938700000|2021-06-17 14:05:00|599.8|598.5|599.5|598.3|600.8|599.5|599|597.5|1061
1623939000000|2021-06-17 14:10:00|599.3|598|598.5|597.3|599.5|598.3|598.3|597|4258
1623939300000|2021-06-17 14:15:00|598.8|597|599.8|598.5|599.8|598.5|598.3|597|392
1623939600000|2021-06-17 14:20:00|600|598.3|600.3|599|600.8|599.5|599.5|598.3|597
1623939900000|2021-06-17 14:25:00|600|598.8|599.5|598.3|600.3|599|599.5|598.3|243
1623940200000|2021-06-17 14:30:00|599.8|598.5|599.8|598.5|600|598.8|599.3|598|384
1623940500000|2021-06-17 14:35:00|599.5|598.3|599.8|598.5|600|598.8|599|597.8|590
1623940800000|2021-06-17 14:40:00|599.5|598.3|600.5|599.3|600.8|599.5|599.5|598.3|332
1623941100000|2021-06-17 14:45:00|600.8|599.5|599|597.8|601.3|600|599|597.8|523
1623941400000|2021-06-17 14:50:00|598.8|597.5|599|597.8|599.8|598.5|598.3|597|573
1623941700000|2021-06-17 14:55:00|599.3|598|598|596.8|599.3|598|598|596.5|525
1623942000000|2021-06-17 15:00:00|598.3|597|598|596.8|598.5|597.3|597.8|596.5|656
1623942300000|2021-06-17 15:05:00|597.8|596.5|597|595.8|598|596.5|597|595.5|624
1623942600000|2021-06-17 15:10:00|596.8|595.5|593.3|592|597|595.8|593|591.8|2125
1623942900000|2021-06-17 15:15:00|593|591.8|593.8|592.5|593.8|592.5|591.8|590.5|2065
1623943200000|2021-06-17 15:20:00|593.5|592.3|592.8|591.5|594|592.8|592.5|591.3|1315
1623943500000|2021-06-17 15:25:00|593|591.8|592.3|591|594|592.8|592|590.8|3072
1623943800000|2021-06-17 15:30:00|592|590.8|591.3|590|592.3|591|591|589.8|1662
1623944100000|2021-06-17 15:35:00|591.5|590.3|591.5|590.3|592.3|591|591|589.8|831
1623944400000|2021-06-17 15:40:00|591.8|590.5|590.5|589.3|591.8|590.5|590.5|589.3|720
1623944700000|2021-06-17 15:45:00|590.3|589|590|588.8|590.8|589.5|590|588.8|581
1623945000000|2021-06-17 15:50:00|589.8|588.5|587.8|586.3|590|588.8|587.3|586|1845
1623945300000|2021-06-17 15:55:00|588|586.5|586.8|585.5|588.5|587.3|586.8|585.5|959
1623945600000|2021-06-17 16:00:00|587|585.8|587|585.8|588.5|587.3|586.5|585|852
1623945900000|2021-06-17 16:05:00|586.8|585.5|586.8|585.5|587.5|586.3|586.5|585.3|597
1623946200000|2021-06-17 16:10:00|587|585.3|586|584.8|587|585.8|585.8|584.5|770
1623946500000|2021-06-17 16:15:00|586.3|585|585.5|584|586.3|585|585.3|584|803
1623946800000|2021-06-17 16:20:00|585.3|584.3|585.3|584|585.8|584.5|585.3|583.8|202
1623947100000|2021-06-17 16:25:00|585.5|584.3|583.8|582.5|585.5|584.3|583.8|582.5|1233
1623947400000|2021-06-17 16:30:00|584|582.8|583.3|582|584.3|583|583.3|581.8|862
1623947700000|2021-06-17 16:35:00|583|581.8|584.3|583|584.5|583.3|583|581.8|335
1623948000000|2021-06-17 16:40:00|584|582.8|583.3|582|584.3|583|583|581.8|607
1623948300000|2021-06-17 16:45:00|583|581.8|585.8|584.5|586|584.8|583|581.8|586
1623948600000|2021-06-17 16:50:00|585.5|584.3|585.5|584.3|585.8|584.3|585|583.8|388
1623948900000|2021-06-17 16:55:00|585.8|584.5|587|585.8|587.5|586.3|585.5|584.3|611
1623949200000|2021-06-17 17:00:00|586.8|585.5|588.3|586.8|588.5|587.3|586.5|585.3|776
1623949500000|2021-06-17 17:05:00|588|587|588.3|587|588.5|587.3|587.3|586|311
1623949800000|2021-06-17 17:10:00|588|586.8|587.5|586.3|588.3|587|587.3|586|373
1623950100000|2021-06-17 17:15:00|587.3|586|588|586.5|588|586.5|587|585.8|240
1623950400000|2021-06-17 17:20:00|587.8|586.8|588.3|587|588.5|587.3|587.5|586.3|205
1623950700000|2021-06-17 17:25:00|588.5|587.3|588.3|587|588.5|587.3|587.8|586.5|245
1623951000000|2021-06-17 17:30:00|588.5|587.3|588.3|587|588.5|587.3|588|586.8|278
1623951300000|2021-06-17 17:35:00|588|586.8|588.5|587.3|588.5|587.3|588|586.8|197
1623951600000|2021-06-17 17:40:00|588.8|587.5|588.3|587|589|587.8|588|586.8|190
1623951900000|2021-06-17 17:45:00|588.5|587.3|589.3|587.8|589.3|588|588.3|587|266
1623952200000|2021-06-17 17:50:00|589|588|589.5|588.3|589.5|588.3|589|587.8|140
1623952500000|2021-06-17 17:55:00|589.8|588.5|589.3|588|589.8|588.5|589|587.8|220
1623952800000|2021-06-17 18:00:00|589.5|588.3|589.5|588.3|589.8|588.5|589.3|588|99
1623953100000|2021-06-17 18:05:00|589.8|588.5|589.5|588|589.8|588.5|589|587.8|245
1623953400000|2021-06-17 18:10:00|589.3|588.3|589.5|588.3|589.5|588.3|589|587.8|95
1623953700000|2021-06-17 18:15:00|589.8|588.5|590.8|589.5|590.8|589.5|589.3|588|406
1623954000000|2021-06-17 18:20:00|590.5|589.3|590.8|589.3|590.8|589.5|590|588.8|204
1623954300000|2021-06-17 18:25:00|590.5|589.5|591.3|590|591.8|590.5|590.5|589.3|541
1623954600000|2021-06-17 18:30:00|591|589.8|591|589.8|591.5|590.3|590.8|589.5|291
1623954900000|2021-06-17 18:35:00|591.3|589.5|590.8|589.5|591.3|590|590.5|589.3|163
1623955200000|2021-06-17 18:40:00|591|589.8|591|589.8|591|589.8|590.8|589.5|55
1623955500000|2021-06-17 18:45:00|590.8|589.5|591.3|589.8|591.5|590|590.8|589.5|208
1623955800000|2021-06-17 18:50:00|591|590|591.3|590|591.3|590|591|589.8|150
1623956100000|2021-06-17 18:55:00|591|589.8|591.3|590|591.3|590|591|589.8|20
1623956400000|2021-06-17 19:00:00|591.5|589.8|591.3|590|591.5|590|591|589.8|60
1623956700000|2021-06-17 19:05:00|591|589.8|591.3|590|591.3|590|591|589.8|41
1623957000000|2021-06-17 19:10:00|591.5|590.3|591.8|590.5|591.8|590.5|591.3|590|314
1623957300000|2021-06-17 19:15:00|591.5|590.3|591.5|590.3|591.5|590.5|591.5|590.3|37
1623957600000|2021-06-17 19:20:00|591.3|590|591|589.8|591.5|590.3|591|589.8|38
1623957900000|2021-06-17 19:25:00|591.3|590|591.3|590|591.5|590.3|591|589.8|251
1623958200000|2021-06-17 19:30:00|591.5|590.3|591.8|590.5|591.8|590.5|591.5|590|239
1623958500000|2021-06-17 19:35:00|592|590.8|592|590.8|592|590.8|591.8|590.5|202
1623958800000|2021-06-17 19:40:00|591.8|590.5|591.5|590.3|591.8|590.5|591.5|590.3|101
1623959100000|2021-06-17 19:45:00|591.8|590.5|591.5|590.3|591.8|590.5|591.5|590.3|67
1623959400000|2021-06-17 19:50:00|591.3|590|591|589.8|591.5|590.3|591|589.8|53
1623959700000|2021-06-17 19:55:00|591.3|590|590.8|589.5|591.3|590|590.8|589.3|101
1623960000000|2021-06-17 20:00:00|590.5|589.3|590.3|589|591|589.8|590.3|588.8|58
1623960300000|2021-06-17 20:05:00||588.8||589||589||588.8|1
1623960600000|2021-06-17 20:10:00|590.5|588.8|590.5|589.3|590.5|589.3|590.3|588.8|46
1623960900000|2021-06-17 20:15:00|590.8|589.5|590.8|589.5|590.8|589.5|590.5|589.3|29
1623961200000|2021-06-17 20:20:00|590.5|589.3|590.5|589.3|590.5|589.3|590.5|589.3|8
1623961500000|2021-06-17 20:25:00|||||||||8
1623961800000|2021-06-17 20:30:00|590.3|589|590.3|589|590.3|589|590|588.8|3
1623962100000|2021-06-17 20:35:00|590|588.8|590|588.8|590|588.8|590|588.5|13
1623962700000|2021-06-17 20:45:00|589.8|588.5|590.3|589|590.3|589|589.8|588.5|71
1623963000000|2021-06-17 20:50:00|590.8|589.5|590.8|589.3|590.8|589.5|590.5|589.3|60
1623963300000|2021-06-17 20:55:00|590.5|589.5|590.8|589.5|591|589.5|590.5|589.3|42
1623963600000|2021-06-17 21:00:00|591|589.3|591.3|588.8|591.3|589.3|590|588.8|4
1623964500000|2021-06-17 21:15:00||589||589||589||589|0
1623965400000|2021-06-17 21:30:00||588.8||588.8||588.8||588.8|0
1623966000000|2021-06-17 21:40:00||589||588.8||589||588.8|0
1623966600000|2021-06-17 21:50:00|591|588.5|591|588.5|591|588.5|591|588.5|0
1623978000000|2021-06-18 01:00:00|589.5|588|589|587.8|590|588.8|589|587.5|49
1623978300000|2021-06-18 01:05:00|588.8|587.5|589.5|588|589.5|588.3|588.8|587.5|32
1623978600000|2021-06-18 01:10:00|589.3|587.8|588.3|586.8|589.3|587.8|588|586.8|108
1623978900000|2021-06-18 01:15:00|588|587|588.3|587|588.8|587.5|588|586.8|34
1623979200000|2021-06-18 01:20:00|588.5|586.8|588.3|586.8|588.5|587.3|588|586.8|32
1623979500000|2021-06-18 01:25:00|588|586.5|587.8|586.5|588.3|586.8|587.8|586.5|29
1623979800000|2021-06-18 01:30:00|587.5|586.3|588.5|587.3|588.5|587.3|587.5|586.3|11
1623980100000|2021-06-18 01:35:00|588.8|587.5|588.5|587.3|588.8|587.5|588.5|587.3|30
1623980400000|2021-06-18 01:40:00|588.3|587|588.3|587|588.3|587|588|586.8|4
1623980700000|2021-06-18 01:45:00|588|586.8|587.8|586.5|588.3|587|587.8|586.5|14
1623981000000|2021-06-18 01:50:00|588|586.8|587.5|586|588|586.8|587.5|586|20
1623981300000|2021-06-18 01:55:00|587.8|586.3|587.5|586.3|587.8|586.5|587.5|586.3|4
1623981600000|2021-06-18 02:00:00|587.3|586|587|585.8|587.5|586.3|587|585.5|15
1623981900000|2021-06-18 02:05:00|586.8|585.5|587|585.5|587|585.8|586.8|585.5|34
1623982200000|2021-06-18 02:10:00|586.8|585.8|586.5|585.3|586.8|585.8|586.5|585.3|51
1623982500000|2021-06-18 02:15:00|586.3|585|586.3|585|586.3|585|586.3|585|102
1623982800000|2021-06-18 02:20:00|||||||||101
1623983100000|2021-06-18 02:25:00|||||||||170
1623983400000|2021-06-18 02:30:00|586|584.8|586|584.8|586.3|585|586|584.8|55
1623983700000|2021-06-18 02:35:00|585.8|584.5|585.8|584.3|586|584.8|585.5|584.3|162
1623984000000|2021-06-18 02:40:00|585.5|584.5|585.5|584.3|585.5|584.5|585.3|584|183
1623984300000|2021-06-18 02:45:00|585.3|584|585.5|584.3|585.5|584.3|585.3|584|39
1623984600000|2021-06-18 02:50:00|585.3|584|585.5|584.3|585.5|584.3|585.3|584|14
1623984900000|2021-06-18 02:55:00|||||||||379
1623985200000|2021-06-18 03:00:00|585.3|584|585.3|584|585.5|584.3|585.3|584|44
1623985500000|2021-06-18 03:05:00|585|583.8|585.3|584|585.3|584|585|583.8|16
1623985800000|2021-06-18 03:10:00|585|583.8|584.5|583.3|585.3|583.8|584.5|583.3|22
1623986100000|2021-06-18 03:15:00|584.8|583.5|584.5|583.3|584.8|583.5|584.3|583|30
1623986400000|2021-06-18 03:20:00|584.8|583.5|585.3|584|585.3|584|584.5|583.5|8
1623986700000|2021-06-18 03:25:00|585|583.8|585|583.8|585.3|584|585|583.8|6
1623987000000|2021-06-18 03:30:00|585.3|584|585.5|584|585.5|584|585|583.8|4
1623987300000|2021-06-18 03:35:00|585.3|584.3|585|583.8|585.5|584.3|585|583.8|16
1623987600000|2021-06-18 03:40:00|584.8|583.5|585|583.8|585.3|584|584.8|583.5|15
1623987900000|2021-06-18 03:45:00|584.8|583.5|585|583.8|585|583.8|584.8|583.5|1
1623988200000|2021-06-18 03:50:00|585.3|584|585.3|584|585.5|584|585.3|584|32
1623988500000|2021-06-18 03:55:00|585|583.8|585.3|584|585.3|584|585|583.8|22
1623988800000|2021-06-18 04:00:00|585|583.8|585.3|584|585.5|584|585|583.8|9
1623989100000|2021-06-18 04:05:00|585.5|584.3|585.5|584.3|585.5|584.3|585.5|584.3|3
1623989400000|2021-06-18 04:10:00|||||||||70
1623989700000|2021-06-18 04:15:00|||||||||22
1623990000000|2021-06-18 04:20:00|||||||||21
1623990300000|2021-06-18 04:25:00|||||||||95
1623990600000|2021-06-18 04:30:00|||||||||8
1623990900000|2021-06-18 04:35:00|585.3|584|585.3|584|585.5|584.3|585.3|584|69
1623991200000|2021-06-18 04:40:00|585.5|584.3|585.5|584.3|585.5|584.3|585.5|584.3|2
1623991500000|2021-06-18 04:45:00|||||||||48
1623991800000|2021-06-18 04:50:00|585.8|584.5|586|584.8|586.3|585|585.8|584.5|82
1623992100000|2021-06-18 04:55:00|||||||||2
1623992400000|2021-06-18 05:00:00|585.8|584.5|585.8|584.5|585.8|584.5|585.5|584.3|23
1623992700000|2021-06-18 05:05:00|585.5|584.3|585.5|584.3|585.5|584.5|585.5|584.3|9
1623993000000|2021-06-18 05:10:00|||||||||1
1623993300000|2021-06-18 05:15:00|||||||||5
1623993600000|2021-06-18 05:20:00|585.8|584.5|585.8|584.5|585.8|584.5|585.8|584.5|28
1623993900000|2021-06-18 05:25:00|585.5|584.3|585.5|584.3|585.8|584.5|585.5|584.3|14
1623994200000|2021-06-18 05:30:00|585.3|584|585|583.8|585.8|584.5|585|583.8|106
1623994500000|2021-06-18 05:35:00|584.8|583.5|584.5|583.3|584.8|583.8|584.5|583|6
1623994800000|2021-06-18 05:40:00|584.8|583.5|585.3|583.8|585.3|584|584.5|583.5|37
1623995100000|2021-06-18 05:45:00|585|584|586|584.8|586|584.8|585|583.8|314
1623995400000|2021-06-18 05:50:00|586.3|585|586.3|585|586.3|585|585.8|584.5|302
1623995700000|2021-06-18 05:55:00|586|584.8|586.3|585|586.3|585|586|584.5|79
1623996000000|2021-06-18 06:00:00|586|584.8|586.8|585.5|587|585.5|586|584.8|219
1623996300000|2021-06-18 06:05:00|587|585.8|586.8|585.5|587.3|586|586.5|585.3|78
1623996600000|2021-06-18 06:10:00|587|585.8|587|585.8|587.3|586|586.5|585.3|73
1623996900000|2021-06-18 06:15:00|586.8|585.5|587.3|586|587.5|586.3|586.8|585.5|113
1623997200000|2021-06-18 06:20:00|587|585.8|587.5|586.3|587.8|586.5|587|585.8|62
1623997500000|2021-06-18 06:25:00|587.8|586.5|587.8|586.3|587.8|586.5|587.5|586.3|73
1623997800000|2021-06-18 06:30:00|587.5|586.5|587|585.8|587.5|586.5|587|585.8|79
1623998100000|2021-06-18 06:35:00|587.3|586|587.3|586|587.5|586.3|587|585.8|88
1623998400000|2021-06-18 06:40:00|587|585.8|587|585.8|587|586|587|585.8|82
1623998700000|2021-06-18 06:45:00|587.3|586|587|585.8|587.3|586|587|585.8|47
1623999000000|2021-06-18 06:50:00|586.8|585.5|586.5|585.3|586.8|585.5|586.3|585|277
1623999300000|2021-06-18 06:55:00|586.3|585|586|584.8|586.8|585.5|586|584.8|155
1623999600000|2021-06-18 07:00:00|585.8|584.5|587.3|586|587.5|586.3|585.8|584.5|265
1623999900000|2021-06-18 07:05:00|587.5|585.8|587.5|586.3|588|586.8|587|585.8|255
1624000200000|2021-06-18 07:10:00|587.8|586.5|586.5|585.3|587.8|586.5|586.5|585.3|388
1624000500000|2021-06-18 07:15:00|586.8|585.5|586.8|585.5|587|585.8|586.3|585|182
1624000800000|2021-06-18 07:20:00|587|585.8|588|586.8|588|586.8|587|585.8|252
1624001100000|2021-06-18 07:25:00|588.3|587|588.5|587.3|588.5|587.3|588.3|586.8|299
1624001400000|2021-06-18 07:30:00|588.3|587|588|586.5|588.5|587.3|587.8|586.5|237
1624001700000|2021-06-18 07:35:00|588.3|586.8|588|586.8|588.5|587.3|588|586.8|267
1624002000000|2021-06-18 07:40:00|587.8|586.5|587.3|586|587.8|586.8|587|585.5|341
1624002300000|2021-06-18 07:45:00|587|585.8|587|585.5|587.3|586|586.5|585.3|386
1624002600000|2021-06-18 07:50:00|586.8|585.8|586.8|585.5|587|585.8|586.8|585.5|114
1624002900000|2021-06-18 07:55:00|587|585.8|587|585.8|587.3|586|586.8|585.5|128
1624003200000|2021-06-18 08:00:00|587.3|586|586.8|585.5|587.3|586|586.5|585.3|339
1624003500000|2021-06-18 08:05:00|586.5|585.3|586.8|585.5|586.8|585.5|586.5|585|212
1624003800000|2021-06-18 08:10:00|587|585.8|587.3|586|587.3|586|586.8|585.5|448
1624004100000|2021-06-18 08:15:00|587|585.8|587.8|586.5|587.8|586.5|587|585.8|519
1624004400000|2021-06-18 08:20:00|587.5|586.3|588|586.8|588.3|587|587.5|586.3|504
1624004700000|2021-06-18 08:25:00|588.3|587|588.8|587.5|589|587.8|588|586.8|756
1624005000000|2021-06-18 08:30:00|588.5|587.3|588|586.8|588.5|587.3|587.8|586.5|1060
1624005300000|2021-06-18 08:35:00|588.3|587|587.5|586.3|588.3|587|587.5|586.3|220
1624005600000|2021-06-18 08:40:00|587.8|586.5|586.8|585.5|588|586.8|586.5|585.3|255
1624005900000|2021-06-18 08:45:00|586.5|585.3|586.5|585.3|586.8|585.5|586.3|585|574
1624006200000|2021-06-18 08:50:00|586.3|585|586|584.8|586.5|585.3|586|584.8|308
1624006500000|2021-06-18 08:55:00|585.8|584.5|586.3|584.8|586.3|585|585.8|584.5|291
1624006800000|2021-06-18 09:00:00|586|585.3|587.3|586|587.5|586.3|586|585|398
1624007100000|2021-06-18 09:05:00|587.5|586.3|588|586.5|588|586.8|587.3|586|254
1624007400000|2021-06-18 09:10:00|587.8|586.8|588.3|587|588.3|587|587.5|586.3|299
1624007700000|2021-06-18 09:15:00|588.5|587.3|589|587.8|589|587.8|588.3|587|259
1624008000000|2021-06-18 09:20:00|588.8|587.5|588.5|587.3|589|587.8|588.3|587|320
1624008300000|2021-06-18 09:25:00|588.3|587|588|586.8|588.5|587.3|588|586.8|445
1624008600000|2021-06-18 09:30:00|588.3|587|588.5|587.3|588.5|587.3|588|586.8|216
1624008900000|2021-06-18 09:35:00|588.3|587|588|586.8|588.3|587|588|586.8|209
1624009200000|2021-06-18 09:40:00|588.3|587|588|586.8|588.5|587.3|587.8|586.5|527
1624009500000|2021-06-18 09:45:00|587.8|586.5|587.8|586.5|588|586.8|587.8|586.3|426
1624009800000|2021-06-18 09:50:00|587.5|586.3|587.8|586.5|587.8|586.5|587|585.8|869
1624010100000|2021-06-18 09:55:00|588|586.3|587.8|586.5|588|586.5|587.5|586.3|280
1624010400000|2021-06-18 10:00:00|587.5|586.3|587.5|586.3|588|586.8|587|585.8|659
1624010700000|2021-06-18 10:05:00|587.3|586|587.5|586.3|587.8|586.5|587|585.8|289
1624011000000|2021-06-18 10:10:00|587.3|586|586.8|585.5|587.5|586.3|586.5|585.3|458
1624011300000|2021-06-18 10:15:00|586.5|585.3|587.5|586.3|587.5|586.3|586.5|585.3|341
1624011600000|2021-06-18 10:20:00|587.8|586.5|588.3|587|588.3|587|587|585.8|577
1624011900000|2021-06-18 10:25:00|588|586.8|588.8|587.5|588.8|587.5|588|586.8|718
1624012200000|2021-06-18 10:30:00|588.5|587.3|588.8|587.5|589|587.5|588.5|587.3|468
1624012500000|2021-06-18 10:35:00|588.5|587.3|589|587.8|589.3|588|588.5|587.3|322
1624012800000|2021-06-18 10:40:00|588.8|587.5|588.8|587.5|589|587.8|588.5|587.3|148
1624013100000|2021-06-18 10:45:00|588.5|587.3|588.8|587.5|589|587.8|588.5|587.3|229
1624013400000|2021-06-18 10:50:00|589|587.8|588.3|587|589|587.8|588.3|587|123
1624013700000|2021-06-18 10:55:00|588.5|587.3|588|586.8|588.5|587.3|588|586.8|109
1624014000000|2021-06-18 11:00:00|587.8|586.5|588.3|587|588.5|587.3|587.8|586.5|138
1624014300000|2021-06-18 11:05:00|588|586.8|588|586.8|588.3|587|588|586.8|482
1624014600000|2021-06-18 11:10:00|588.3|586.5|588|586.8|588.3|587|588|586.5|40
1624014900000|2021-06-18 11:15:00|587.8|586.5|588.3|587|588.3|587|587.8|586.5|126
1624015200000|2021-06-18 11:20:00|588|586.8|588.3|587|588.3|587|587.8|586.5|145
1624015500000|2021-06-18 11:25:00|588|586.8|588|586.8|588.5|587.3|588|586.5|169
1624015800000|2021-06-18 11:30:00|588.3|587|588|586.5|588.3|587|587.8|586.5|204
1624016100000|2021-06-18 11:35:00|588.3|586.8|588|586.8|588.3|587|588|586.8|154
1624016400000|2021-06-18 11:40:00|588.3|587|588|586.8|588.3|587|588|586.8|237
1624016700000|2021-06-18 11:45:00|588.3|587|588.3|587|588.3|587|588|586.8|636
1624017000000|2021-06-18 11:50:00|588.5|587.3|588|586.8|588.8|587.5|588|586.8|303
1624017300000|2021-06-18 11:55:00|588.3|587|588|586.5|588.3|587|587.8|586.5|183
1624017600000|2021-06-18 12:00:00|587.8|586.8|587|585.8|588|586.8|587|585.8|417
1624017900000|2021-06-18 12:05:00|586.8|585.5|587|585.8|587.3|586|586.8|585.5|161
1624018200000|2021-06-18 12:10:00|586.8|585.5|586.5|585.3|587|585.8|586.5|585.3|293
1624018500000|2021-06-18 12:15:00|586.3|585|586.8|585.3|587|585.8|586.3|585|277
1624018800000|2021-06-18 12:20:00|586.5|585.5|586|584.8|586.8|585.5|585.8|584.5|678
1624019100000|2021-06-18 12:25:00|585.8|584.5|586.8|585.5|586.8|585.5|585.8|584.5|204
1624019400000|2021-06-18 12:30:00|587|585.8|587.5|586.3|587.5|586.3|586.5|585.3|1050
1624019700000|2021-06-18 12:35:00|587.3|586|586.8|585.5|587.5|586.3|586.5|585.3|401
1624020000000|2021-06-18 12:40:00|586.5|585.3|586|584.8|586.8|585.5|586|584.8|320
1624020300000|2021-06-18 12:45:00|586.3|585|586.3|585|586.5|585.3|585.8|584.5|407
1624020600000|2021-06-18 12:50:00|586.5|585.3|587|585.8|587|585.8|586|584.8|262
1624020900000|2021-06-18 12:55:00|586.8|585.5|587|585.8|587.3|586|586.8|585.5|641
1624021200000|2021-06-18 13:00:00|587.3|586|588.3|587|588.3|587|586.5|585.3|1225
1624021500000|2021-06-18 13:05:00|588|586.8|588|586.8|588.3|587|587.8|586.5|340
1624021800000|2021-06-18 13:10:00|587.8|586.5|588.3|587|588.5|587.3|587.8|586.5|553
1624022100000|2021-06-18 13:15:00|588.5|587.3|588.5|587.3|588.8|587.5|588|586.8|481
1624022400000|2021-06-18 13:20:00|588.8|587.5|588.8|587.5|589|587.8|588.3|587|348
1624022700000|2021-06-18 13:25:00|589|587.8|588.5|587.3|589|587.8|588.5|587.3|276
1624023000000|2021-06-18 13:30:00|588.8|587.5|590|588.8|591.3|590|588.5|587.3|970
1624023300000|2021-06-18 13:35:00|590.3|589|590.3|589|590.5|589.3|589.3|588|811
1624023600000|2021-06-18 13:40:00|590.5|589.3|591|589.8|591.3|590|590.3|589|528
1624023900000|2021-06-18 13:45:00|590.8|589.5|591.8|590.3|592|590.5|590.8|589.5|612
1624024200000|2021-06-18 13:50:00|591.5|590|592|590.8|592.3|591|591|589.8|1150
1624024500000|2021-06-18 13:55:00|592.3|591|593.5|592.3|593.8|592.5|592|590.8|1126
1624024800000|2021-06-18 14:00:00|593.8|592.5|594.3|593|596|594.8|593.8|592.3|1225
1624025100000|2021-06-18 14:05:00|594.5|593.3|595.3|594|595.5|594.3|594.3|593|815
1624025400000|2021-06-18 14:10:00|595.5|594.3|595.5|594.3|596|594.8|594.5|593.3|845
1624025700000|2021-06-18 14:15:00|595.8|594.5|595.5|594.3|596|594.8|595.3|594|554
1624026000000|2021-06-18 14:20:00|595.8|594|596|594.5|596|594.8|595|593.8|637
1624026300000|2021-06-18 14:25:00|595.8|594.8|596|594.8|596.3|595|595|593.8|658
1624026600000|2021-06-18 14:30:00|596.3|595|595.5|594.3|596.3|595|595|593.8|778
1624026900000|2021-06-18 14:35:00|595.8|594.5|595.8|594.5|596.3|595|595.8|594.3|504
1624027200000|2021-06-18 14:40:00|596|594.8|595.3|594|596|594.8|594.8|593.3|822
1624027500000|2021-06-18 14:45:00|595|593.8|596|594.8|596|594.8|595|593.8|576
1624027800000|2021-06-18 14:50:00|596.3|595|595.3|594|596.3|595|595.3|594|525
1624028100000|2021-06-18 14:55:00|595.5|594.3|595.5|594.3|595.8|594.5|594.8|593.5|313
1624028400000|2021-06-18 15:00:00|595.3|594|595|593.8|595.8|594.3|594.8|593.5|404
1624028700000|2021-06-18 15:05:00|595.3|594|595|593.8|595.5|594.3|594.8|593.5|387
1624029000000|2021-06-18 15:10:00|595.3|594|595.8|594.5|596|594.8|595|593.8|476
1624029300000|2021-06-18 15:15:00|595.5|594.3|595.3|594|595.8|594.5|595.3|594|424
1624029600000|2021-06-18 15:20:00|595.5|594.3|595.3|594|595.8|594.5|595|593.8|980
1624029900000|2021-06-18 15:25:00|595.5|594.3|594.3|593|595.5|594.3|594|592.8|1353
1624030200000|2021-06-18 15:30:00|594.5|593.3|594.8|593.5|595|593.8|594|592.8|2088
1624030500000|2021-06-18 15:35:00|595|593.8|594.8|593.5|595|593.8|594.8|593.5|316
1624030800000|2021-06-18 15:40:00|595|593.8|595.3|594|595.3|594|594.8|593.5|489
1624031100000|2021-06-18 15:45:00|595|593.8|594.8|593.5|595.3|594|594.5|593.3|313
1624031400000|2021-06-18 15:50:00|595|593.8|595.3|594|595.3|594|594.8|593.5|278
1624031700000|2021-06-18 15:55:00|595|593.8|595.3|594|595.5|594.3|595|593.8|1895
1624032000000|2021-06-18 16:00:00|595.5|594.3|595|593.8|595.5|594.3|594.8|593.5|319
1624032300000|2021-06-18 16:05:00|595.3|594|595|593.8|595.3|594|594.8|593.5|196
1624032600000|2021-06-18 16:10:00|594.8|593.5|594.3|593|595|593.8|594.3|593|364
1624032900000|2021-06-18 16:15:00|594.5|592.8|594.5|593.3|594.8|593.5|593.8|592.5|712
1624033200000|2021-06-18 16:20:00|594.3|593|593.8|592.5|594.5|593.3|593.5|592.3|352
1624033500000|2021-06-18 16:25:00|593.5|592.3|593.5|592.3|593.8|592.5|593.3|592|229
1624033800000|2021-06-18 16:30:00|593.8|592.5|593.8|592.5|594|592.8|593.5|592.3|168
1624034100000|2021-06-18 16:35:00|593.5|592.3|593.8|592.5|594|592.8|593.5|592.3|144
1624034400000|2021-06-18 16:40:00|593.5|592.3|594|592.8|594.3|593|593.3|592|250
1624034700000|2021-06-18 16:45:00|594.3|593|594.3|593|594.5|593|594|592.8|112
1624035000000|2021-06-18 16:50:00|594|592.8|594|592.8|594.3|593|594|592.8|143
1624035300000|2021-06-18 16:55:00|594.3|593|593.5|592.3|594.3|593|593.5|592.3|102
1624035600000|2021-06-18 17:00:00|593.8|592.5|594.3|593|594.5|593.3|593.8|592.5|252
1624035900000|2021-06-18 17:05:00|594|592.8|594.3|593|594.5|593.3|594|592.8|144
1624036200000|2021-06-18 17:10:00|594|592.8|594.3|592.8|594.5|593.3|594|592.8|78
1624036500000|2021-06-18 17:15:00|594|593|594|592.8|594.3|593|593.8|592.5|57
1624036800000|2021-06-18 17:20:00|593.8|592.5|593.3|592|594|592.8|593|591.8|196
1624037100000|2021-06-18 17:25:00|593.5|592.3|593.5|592.3|593.8|592.5|593.3|592|85
1624037400000|2021-06-18 17:30:00|593.3|592|594|592.8|594|592.8|593.3|592|235
1624037700000|2021-06-18 17:35:00|594.3|593|593.5|592.3|594.3|593|593.5|592.3|97
1624038000000|2021-06-18 17:40:00|593.8|592.5|593.8|592.5|593.8|592.5|593.5|592.3|84
1624038300000|2021-06-18 17:45:00|593.5|592.3|593.5|592.3|593.8|592.5|593.5|592.3|263
1624038600000|2021-06-18 17:50:00|593.8|592.5|594.5|593.3|594.8|593.3|593.5|592.3|222
1624038900000|2021-06-18 17:55:00|594.8|593.5|594.8|593.5|594.8|593.5|594.5|593.3|94
1624039200000|2021-06-18 18:00:00|594.5|593.3|594.3|593|594.8|593.5|594|592.8|254
1624039500000|2021-06-18 18:05:00|594|592.8|594|592.8|594.3|593|594|592.5|145
1624039800000|2021-06-18 18:10:00|593.8|592.5|594.3|593|594.3|593|593.3|592|221
1624040100000|2021-06-18 18:15:00|594|592.8|594|592.8|594.3|592.8|593.8|592.5|368
1624040400000|2021-06-18 18:20:00|594.3|593|594|592.8|594.3|593|593.8|592.5|207
1624040700000|2021-06-18 18:25:00|593.8|592.5|593.8|592.5|594.3|593|593.3|592|715
1624041000000|2021-06-18 18:30:00|593.5|592.3|593.3|592|593.8|592.5|593|591.8|288
1624041300000|2021-06-18 18:35:00|593|591.8|593.3|592|593.3|592|593|591.8|16
1624041600000|2021-06-18 18:40:00|593.5|592.3|593.3|592|593.5|592.3|593.3|592|306
1624041900000|2021-06-18 18:45:00|593.5|592.3|593.3|592|593.5|592.3|593.3|592|207
1624042200000|2021-06-18 18:50:00|593|591.8|593.3|592|593.3|592|593|591.8|21
1624042500000|2021-06-18 18:55:00|593.5|592.3|593.3|592|593.5|592.3|593.3|592|11
1624042800000|2021-06-18 19:00:00|593.5|592.3|593.3|592|593.8|592.5|593.3|592|113
1624043100000|2021-06-18 19:05:00|||||||||4
1624043400000|2021-06-18 19:10:00|593.5|592.3|593.5|592.3|593.5|592.3|593.5|592.3|7
1624043700000|2021-06-18 19:15:00|||||||||35
1624044000000|2021-06-18 19:20:00|||||||||3
1624044300000|2021-06-18 19:25:00|593.8|592.5|593.5|592.3|593.8|592.5|593.5|592.3|89
1624044600000|2021-06-18 19:30:00|593.3|592|593.3|592|593.5|592|593.3|592|27
1624044900000|2021-06-18 19:35:00|593|591.8|593.3|592|593.3|592|593|591.8|112
1624045200000|2021-06-18 19:40:00|593|591.8|593.3|592|593.3|592|593|591.8|96
1624045500000|2021-06-18 19:45:00|593|591.8|592.8|591.5|593|591.8|592.8|591.5|137
1624045800000|2021-06-18 19:50:00|592.5|591.3|592.5|591.3|592.5|591.3|592.5|591.3|128
1624046100000|2021-06-18 19:55:00|592.8|591.5|592.5|591.3|592.8|591.5|592.5|591.3|70
1624046400000|2021-06-18 20:00:00|592.8|591.5|592.3|591|592.8|591.5|592.3|591|96
1624046700000|2021-06-18 20:05:00|592|590.8|592.3|590.8|592.3|591|592|590.8|44
1624047000000|2021-06-18 20:10:00|592|591|592.3|591|592.3|591|592|590.8|15
1624047300000|2021-06-18 20:15:00|592.5|591.3|592.3|591|592.5|591.3|592.3|591|24
1624047600000|2021-06-18 20:20:00|592.5|590.8|592.3|591|592.5|591|592|590.8|78
1624047900000|2021-06-18 20:25:00|592|590.8|592|590.8|592.3|591|592|590.8|45
1624048200000|2021-06-18 20:30:00|592.3|591|592|590.8|592.3|591|592|590.8|17
1624048500000|2021-06-18 20:35:00|592.3|591|592|590.8|592.3|591|592|590.8|37
1624048800000|2021-06-18 20:40:00|591.8|590.5|591.3|590|591.8|590.5|591.3|590|111
1624049100000|2021-06-18 20:45:00|591.5|590.3|591.5|590.3|591.5|590.3|591.3|590|172
1624049400000|2021-06-18 20:50:00|591.8|590.5|591.5|590|591.8|590.5|591.5|590|45
1624049700000|2021-06-18 20:55:00|591.3|589.8|591.8|589.8|591.8|589.8|590.5|589.3|100
1624237200000|2021-06-21 01:00:00|597|595.8|597|595.8|597.8|596.5|597|595.5|103
1624237500000|2021-06-21 01:05:00|597.3|596|597.3|596|597.5|596.3|597.3|596|108
1624237800000|2021-06-21 01:10:00|597.5|596.3|597.8|596.5|598.3|596.8|597.3|596|48
1624238100000|2021-06-21 01:15:00|597.5|596.3|597.5|596.3|598|596.8|597.5|596.3|19
1624238400000|2021-06-21 01:20:00|597.3|596|597.8|596.5|597.8|596.5|597.3|596|26
1624238700000|2021-06-21 01:25:00|598|596.8|598|596.8|598.3|597|597.5|596.3|34
1624239000000|2021-06-21 01:30:00|597.8|596.5|597.5|596.3|598|596.8|597.3|596|65
1624239300000|2021-06-21 01:35:00|597.8|596.5|597.5|596.3|598|596.8|597.5|596.3|78
1624239600000|2021-06-21 01:40:00|597.8|596.5|597.5|596.3|598.3|597|597.5|596.3|35
1624239900000|2021-06-21 01:45:00|597.8|596.5|598.5|597|598.5|597.3|597.5|596.5|16
1624240200000|2021-06-21 01:50:00|598.3|597.3|598.5|597.3|598.5|597.3|598.3|596.8|25
1624240500000|2021-06-21 01:55:00|598.3|597|597.8|596.5|598.5|597|597.8|596.5|28
1624240800000|2021-06-21 02:00:00|597.5|596.3|597.5|596.3|597.8|596.5|597.5|596.3|6
1624241100000|2021-06-21 02:05:00|597.8|596.5|597.8|596.5|598.3|596.8|597.5|596.3|16
1624241400000|2021-06-21 02:10:00|598|596.8|598|596.8|598.3|597|598|596.5|41
1624241700000|2021-06-21 02:15:00|598.3|597|597.8|596.5|598.3|597|597.8|596.5|10
1624242000000|2021-06-21 02:20:00|598|596.8|598.3|597|598.3|597|597.8|596.5|7
1624242300000|2021-06-21 02:25:00|598.5|597.3|598.3|597|598.5|597.3|598.3|597|10
1624242600000|2021-06-21 02:30:00|598|596.8|597.8|596.5|598.3|597|597.8|596.3|16
1624242900000|2021-06-21 02:35:00|597.5|596.3|597.8|596.5|598|596.8|597.5|596.3|17
1624243200000|2021-06-21 02:40:00|597.5|596.3|598|596.8|598|596.8|597.5|596.3|28
1624243500000|2021-06-21 02:45:00|597.8|596.5|598.3|597|598.5|597|597.8|596.5|24
1624243800000|2021-06-21 02:50:00|598.5|597.3|598|596.5|598.5|597.3|598|596.5|13
1624244100000|2021-06-21 02:55:00|597.8|596.8|598.3|597|598.3|597|597.8|596.5|12
1624244400000|2021-06-21 03:00:00|598.5|596.8|597.5|596.3|598.5|596.8|597.5|596.3|15
1624244700000|2021-06-21 03:05:00|597.3|596|597.3|596|597.5|596.3|597|595.8|17
1624245000000|2021-06-21 03:10:00|597.5|595.8|597.3|596|597.5|596|597|595.8|6
1624245300000|2021-06-21 03:15:00|597|595.8|597|595.8|597.3|596|596.8|595.5|20
1624245600000|2021-06-21 03:20:00|596.8|595.5|597|595.8|597|595.8|596.8|595.5|10
1624245900000|2021-06-21 03:25:00|596.8|595.5|596.8|595.5|597|595.8|596.5|595.3|25
1624246200000|2021-06-21 03:30:00|596.5|595.3|596|594.8|596.5|595.3|596|594.5|28
1624246500000|2021-06-21 03:35:00|595.8|594.5|595.8|594.3|595.8|594.8|595.5|594.3|22
1624246800000|2021-06-21 03:40:00|596|594.5|595.8|594.3|596|594.8|595.8|594.3|22
1624247100000|2021-06-21 03:45:00|595.5|594.5|595.5|594|595.8|594.5|595.3|594|150
1624247400000|2021-06-21 03:50:00|595.3|594.3|596|594.8|596|594.8|595.3|594|53
1624247700000|2021-06-21 03:55:00|596.3|595|596.3|595|596.3|595|596|594.8|9
1624248000000|2021-06-21 04:00:00|596|594.8|596|594.8|596|594.8|596|594.5|0
1624248300000|2021-06-21 04:05:00|596.3|595|596.3|595|596.3|595|596|595|10
1624248600000|2021-06-21 04:10:00|596|594.8|596.3|595|596.3|595|596|594.8|45
1624248900000|2021-06-21 04:15:00|596|594.8|595.8|594.3|596|594.8|595.5|594.3|16
1624249200000|2021-06-21 04:20:00|595.5|594.5|595.8|594.5|595.8|594.5|595.5|594.3|38
1624249500000|2021-06-21 04:25:00|595.5|594.3|595.5|594.3|595.5|594.3|595.5|594|14
1624249800000|2021-06-21 04:30:00|595.3|594|594.8|593.5|595.5|594.3|594.8|593.5|55
1624250100000|2021-06-21 04:35:00|594.5|593.3|594.5|593.3|594.8|593.5|594.5|593.3|61
1624250400000|2021-06-21 04:40:00|594.8|593.5|594.5|593.3|594.8|593.5|594.5|593.3|3
1624250700000|2021-06-21 04:45:00|594.8|593.5|594.5|593.3|594.8|593.5|594.5|593.3|0
1624251000000|2021-06-21 04:50:00|594.8|593.5|594.8|593.5|594.8|593.5|594.5|593.5|2
1624251300000|2021-06-21 04:55:00|595|593.8|594.8|593.5|595|593.8|594.8|593.3|15
1624251600000|2021-06-21 05:00:00|594.5|593.3|594.5|593.3|594.5|593.3|594.3|593|19
1624251900000|2021-06-21 05:05:00|594.8|593.5|595|593.8|595|593.8|594.8|593.5|4
1624252200000|2021-06-21 05:10:00|595.3|594|594.8|593.5|595.3|594|594.8|593.5|1
1624252500000|2021-06-21 05:15:00|595|593.3|594.5|593.3|595|593.3|594.5|593|60
1624252800000|2021-06-21 05:20:00|594.8||594.5||594.8||594.5||2
1624253100000|2021-06-21 05:25:00|594.8|593.5|594.8|593.5|594.8|593.5|594.8|593.5|15
1624253400000|2021-06-21 05:30:00|594.5|593.3|594.3|593|594.5|593.3|594|592.8|36
1624253700000|2021-06-21 05:35:00|594|592.8|594.8|593.5|595|593.8|594|592.8|20
1624254000000|2021-06-21 05:40:00|594.5|593.3|595.3|594|595.3|594|594.5|593.3|37
1624254300000|2021-06-21 05:45:00|595|593.8|594.3|593|595|593.8|594.3|593|13
1624254600000|2021-06-21 05:50:00|594.5|592.8|593.8|592.5|594.5|593|593.8|592.5|18
1624254900000|2021-06-21 05:55:00|594|592.8|594.3|593|594.3|593|594|592.5|31
1624255200000|2021-06-21 06:00:00|594.5|593.3|594.3|593|595|593.8|594|592.8|68
1624255500000|2021-06-21 06:05:00|594|592.8|594|592.8|594.3|593|594|592.8|197
1624255800000|2021-06-21 06:10:00|594.3|593|594.5|593.3|594.5|593.3|593.8|592.5|68
1624256100000|2021-06-21 06:15:00|594.3|593|594.5|593.3|594.8|593.5|594.3|593|67
1624256400000|2021-06-21 06:20:00|594.8|593.5|594.3|593|595|593.8|594.3|593|198
1624256700000|2021-06-21 06:25:00|594.5|593.3|594.5|593.3|594.8|593.5|594.3|593|35
1624257000000|2021-06-21 06:30:00|594.3|593|595|593.8|595.5|594|594.3|593|69
1624257300000|2021-06-21 06:35:00|594.8|593.5|594|592.8|594.8|593.5|594|592.8|2022
1624257600000|2021-06-21 06:40:00|594.3|593|594|592.8|594.3|593|593.8|592.5|72
1624257900000|2021-06-21 06:45:00|594.3|593|595|593.8|595|593.8|594|592.8|212
1624258200000|2021-06-21 06:50:00|594.8|593.5|594|592.8|594.8|593.5|594|592.8|81
1624258500000|2021-06-21 06:55:00|594.3|593|593.8|592.5|594.3|593|593.5|592.3|233
1624258800000|2021-06-21 07:00:00|594|592.8|593.3|592|594.3|593|593.3|592|160
1624259100000|2021-06-21 07:05:00|593.5|592.3|592.8|591.5|593.5|592.3|592.5|591.3|310
1624259400000|2021-06-21 07:10:00|592.5|591.3|592.5|591.3|592.8|591.5|592.5|591|145
1624259700000|2021-06-21 07:15:00|592.3|591|592.5|591.3|592.8|591.5|592.3|591|237
1624260000000|2021-06-21 07:20:00|592.3|591|592.3|591|592.3|591|591.8|590.5|141
1624260300000|2021-06-21 07:25:00|592|590.8|591.8|590.5|592|590.8|591.8|590.5|252
1624260600000|2021-06-21 07:30:00|592|590.8|592|590.5|592|590.8|591.8|590.5|372
1624260900000|2021-06-21 07:35:00|591.8|590.8|592.5|591.3|592.8|591.5|591.5|590.3|403
1624261200000|2021-06-21 07:40:00|592.8|591.5|593.8|592.5|594|592.5|592.8|591.3|291
1624261500000|2021-06-21 07:45:00|594|592.8|593.8|592.5|594.3|593|593.8|592.3|285
1624261800000|2021-06-21 07:50:00|594|592.8|594.3|593|594.3|593|594|592.8|306
1624262100000|2021-06-21 07:55:00|594|592.8|594.3|593|594.5|593.3|594|592.8|191
1624262400000|2021-06-21 08:00:00|594|592.8|592.5|591.3|594|593|592.5|591.3|276
1624262700000|2021-06-21 08:05:00|592.8|591.5|593|591.8|593.3|592|592.8|591.5|220
1624263000000|2021-06-21 08:10:00|593.3|592|594.3|593|594.3|593|593.3|592|213
1624263300000|2021-06-21 08:15:00|594|592.8|593.5|592.3|594.3|593|593.5|592.3|152
1624263600000|2021-06-21 08:20:00|593.8|592.5|594|592.8|594.8|593.5|593.5|592.3|590
1624263900000|2021-06-21 08:25:00|593.8|592.5|594|592.8|594|592.8|593.3|592|797
1624264200000|2021-06-21 08:30:00|593.8|592.5|594|592.8|594.3|593|593.8|592.5|785
1624264500000|2021-06-21 08:35:00|593.8|592.5|593.8|592.5|594.3|593|593.5|592.3|585
1624264800000|2021-06-21 08:40:00|593.5|592.3|593|591.8|593.5|592.3|593|591.8|477
1624265100000|2021-06-21 08:45:00|592.8|591.5|592.8|591.5|593.3|592|592.5|591.3|139
1624265400000|2021-06-21 08:50:00|592.5|591.3|592.8|591.3|592.8|591.5|592.3|591|260
1624265700000|2021-06-21 08:55:00|592.5|591.5|593.3|592|593.3|592|592.5|591.3|879
1624266000000|2021-06-21 09:00:00|593|591.8|593|591.8|593.3|592|592.8|591.5|176
1624266300000|2021-06-21 09:05:00|593.3|592|592.8|591.5|593.8|592.5|592.8|591.5|352
1624266600000|2021-06-21 09:10:00|593|591.8|593.5|592.3|593.5|592.3|592.8|591.5|244
1624266900000|2021-06-21 09:15:00|593.8|592.5|594|592.8|594|592.8|593.5|592.3|251
1624267200000|2021-06-21 09:20:00|593.8|592.5|593.8|592.5|594.3|593|593.8|592.5|289
1624267500000|2021-06-21 09:25:00|594|592.8|594.3|593|594.5|593.3|594|592.5|257
1624267800000|2021-06-21 09:30:00|594.5|593.3|593.8|592.5|594.5|593.3|593.8|592.5|249
1624268100000|2021-06-21 09:35:00|594|592.8|593|591.8|594|592.8|593|591.8|223
1624268400000|2021-06-21 09:40:00|593.3|592|593|591.8|593.3|592|593|591.5|148
1624268700000|2021-06-21 09:45:00|593.3|592|592.8|591.5|593.3|592|592.8|591.5|137
1624269000000|2021-06-21 09:50:00|593|591.8|593|591.8|593|591.8|592.8|591.5|160
1624269300000|2021-06-21 09:55:00|593.3|592|592.5|591.3|593.3|592|592.5|591.3|154
1624269600000|2021-06-21 10:00:00|592.8|591.5|592.5|591.3|592.8|591.5|592|590.8|254
1624269900000|2021-06-21 10:05:00|592.3|591|592|590.8|592.5|591.3|592|590.8|242
1624270200000|2021-06-21 10:10:00|591.8|590.5|592|590.8|592.3|591|591.8|590.5|306
1624270500000|2021-06-21 10:15:00|591.8|590.5|591.8|590.5|592.3|590.8|591.8|590.5|186
1624270800000|2021-06-21 10:20:00|591.5|590.3|591.5|590.3|591.8|590.5|591.3|590|372
1624271100000|2021-06-21 10:25:00|591.8|590.5|591.3|590|592|590.8|591.3|590|446
1624271400000|2021-06-21 10:30:00|591.5|590.3|591.8|590.3|591.8|590.5|591.3|590|429
1624271700000|2021-06-21 10:35:00|591.5|590.5|591.5|590.3|591.8|590.5|591.5|590.3|253
1624272000000|2021-06-21 10:40:00|591.8|590.5|591|589.8|591.8|590.5|590.8|589.5|6380
1624272300000|2021-06-21 10:45:00|590.8|589.5|591|589.5|591|589.8|590.5|589.3|215
1624272600000|2021-06-21 10:50:00|591.3|589.8|590.8|589.5|591.3|590|590.8|589.5|363
1624272900000|2021-06-21 10:55:00|591|589.8|590.3|589|591|589.8|590.3|589|301
1624273200000|2021-06-21 11:00:00|590|588.8|591|589.8|591|589.8|589.8|588.5|915
1624273500000|2021-06-21 11:05:00|590.8|589.5|591.3|590|591.5|590.3|590.8|589.5|659
1624273800000|2021-06-21 11:10:00|591|589.8|591.3|590|591.3|590|590.8|589.5|108
1624274100000|2021-06-21 11:15:00|591|589.8|590.8|589.5|591.3|590|590.8|589.5|152
1624274400000|2021-06-21 11:20:00|591|589.8|590.8|589.5|591|589.8|590.3|589|156
1624274700000|2021-06-21 11:25:00|590.5|589.3|590.8|589.5|591|589.8|590.5|589.3|145
1624275000000|2021-06-21 11:30:00|590.5|589.3|590|588.8|590.8|589.5|590|588.8|174
1624275300000|2021-06-21 11:35:00|589.8|588.5|590|588.8|590|588.8|589.8|588.5|385
1624275600000|2021-06-21 11:40:00|589.8|588.5|589.8|588.5|590|588.8|589.8|588.5|149
1624275900000|2021-06-21 11:45:00|590|588.8|589.8|588.5|590|588.8|589.8|588.5|384
1624276200000|2021-06-21 11:50:00|590|588.3|590.3|589|590.3|589|589.8|588.3|210
1624276500000|2021-06-21 11:55:00|590.5|589.3|590|588.8|590.5|589.3|589.8|588.5|246
1624276800000|2021-06-21 12:00:00|590.3|589|590|588.8|590.3|589|589.5|588.3|588
1624277100000|2021-06-21 12:05:00|589.8|588.5|589.8|588.5|590|588.8|589.3|588|251
1624277400000|2021-06-21 12:10:00|590|588.8|590|588.8|590|588.8|589.8|588.5|450
1624277700000|2021-06-21 12:15:00|589.8|588.5|590.8|589.5|590.8|589.5|589.8|588.5|237
1624278000000|2021-06-21 12:20:00|591|589.3|590.5|589.3|591|589.8|590.3|589|459
1624278300000|2021-06-21 12:25:00|590.3|589|589.8|588.5|590.5|589.3|589.8|588.5|162
1624278600000|2021-06-21 12:30:00|589.5|588.3|589.8|588.5|589.8|588.5|589.3|588|492
1624278900000|2021-06-21 12:35:00|589.5|588.3|589.5|588.3|590|588.8|589.5|588.3|192
1624279200000|2021-06-21 12:40:00|589.3|588|588.8|587.5|589.5|588.3|588.5|587.3|735
1624279500000|2021-06-21 12:45:00|588.5|587.3|588.5|587.3|589|587.8|588.5|587.3|260
1624279800000|2021-06-21 12:50:00|588.8|587.5|588.8|587.5|589|587.8|588.5|587.3|324
1624280100000|2021-06-21 12:55:00|589|587.3|588.8|587.5|589|587.8|588.8|587.3|254
1624280400000|2021-06-21 13:00:00|588.5|587.3|587.5|586.3|588.5|587.3|587.3|586|760
1624280700000|2021-06-21 13:05:00|587.8|586.5|587.3|586|587.8|586.5|586.5|585.3|621
1624281000000|2021-06-21 13:10:00|587|585.8|588|586.8|588|586.8|587|585.8|546
1624281300000|2021-06-21 13:15:00|587.8|586.5|589.3|588|589.5|588.3|587.8|586.5|1217
1624281600000|2021-06-21 13:20:00|589.5|588.3|590.3|589|590.5|589.3|589.3|588|839
1624281900000|2021-06-21 13:25:00|590.5|589.3|591|589.8|591|589.8|590.5|589.3|925
1624282200000|2021-06-21 13:30:00|590.8|589.5|590.5|589.3|590.8|589.5|590|588.8|655
1624282500000|2021-06-21 13:35:00|590.8|589.5|591.3|590|591.8|590.5|589.8|588.5|872
1624282800000|2021-06-21 13:40:00|591.5|590.3|591.3|590|591.8|590.5|590.8|589.5|557
1624283100000|2021-06-21 13:45:00|591|589.8|591.5|590|591.5|590.3|590.5|589.3|395
1624283400000|2021-06-21 13:50:00|591.3|590.3|591|589.8|591.5|590.3|591|589.5|173
1624283700000|2021-06-21 13:55:00|591.3|590|591|589.8|591.3|590|590.8|589.3|263
1624284000000|2021-06-21 14:00:00|590.8|589.5|592.3|591|592.8|591.5|590.8|589.5|697
1624284300000|2021-06-21 14:05:00|592.5|591.3|594.5|593.3|594.5|593.3|592.3|591|1645
1624284600000|2021-06-21 14:10:00|594.8|593|595.3|594|595.3|594|594.5|593|1716
1624284900000|2021-06-21 14:15:00|595.5|594.3|596.5|595.3|597.3|595.8|595.3|594|1580
1624285200000|2021-06-21 14:20:00|596.8|595.5|596.8|595.5|596.8|595.5|596.3|595|605
1624285500000|2021-06-21 14:25:00|597|595.8|597|595.8|597.5|596.3|597|595.5|1514
1624285800000|2021-06-21 14:30:00|597.3|596|598|596.8|598.3|597|597|595.8|1820
1624286100000|2021-06-21 14:35:00|598.3|597|597.8|596.5|598.5|597.3|597.5|596.3|969
1624286400000|2021-06-21 14:40:00|598|596.8|597|595.8|598.3|597|596.8|595.5|1343
1624286700000|2021-06-21 14:45:00|597.3|596|597.3|596|597.5|596.3|596.8|595.5|492
1624287000000|2021-06-21 14:50:00|597.5|596.3|597|595.8|597.5|596.3|596.8|595.5|296
1624287300000|2021-06-21 14:55:00|596.8|595.5|597|595.8|597.3|596|596.8|595.5|1178
1624287600000|2021-06-21 15:00:00|597.3|596|596.3|595|597.3|596|596|594.8|517
1624287900000|2021-06-21 15:05:00|596.5|595.3|595.8|594.5|596.5|595.3|595.8|594.5|541
1624288200000|2021-06-21 15:10:00|596|594.8|595.8|594.5|596|594.8|595.3|594|455
1624288500000|2021-06-21 15:15:00|596|594.8|596.3|595|596.3|595|595.3|594|714
1624288800000|2021-06-21 15:20:00|596.5|594.8|596.3|595|596.8|595.5|595.8|594.5|648
1624289100000|2021-06-21 15:25:00|596|594.8|596|594.8|597|595.8|595.5|594.3|3778
1624289400000|2021-06-21 15:30:00|596.3|595|597|595.8|597.3|596|595.8|594.5|16323
1624289700000|2021-06-21 15:35:00|597.3|596|597.3|596|597.5|596.3|597|595.8|406
1624290000000|2021-06-21 15:40:00|597|595.8|597.8|596.5|598|596.8|597|595.8|392
1624290300000|2021-06-21 15:45:00|598|596.8|598.5|597.3|598.8|597.5|597.8|596.5|5023
1624290600000|2021-06-21 15:50:00|598.8|597.5|598.8|597.5|599.3|598|598|596.8|578
1624290900000|2021-06-21 15:55:00|598.5|597.3|598.8|597.5|599.3|598|598.5|597.3|1312
1624291200000|2021-06-21 16:00:00|599|597.8|599.5|598.3|599.5|598.3|599|597.5|452
1624291500000|2021-06-21 16:05:00|599.3|598|599.5|598.3|599.8|598.5|599.3|598|513
1624291800000|2021-06-21 16:10:00|599.8|598.5|599.8|598.5|600|598.8|599.5|598.3|287
1624292100000|2021-06-21 16:15:00|600|598.8|599|597.8|600|598.8|599|597.8|520
1624292400000|2021-06-21 16:20:00|599.3|598|599|597.8|599.3|598|599|597.8|223
1624292700000|2021-06-21 16:25:00|599.3|598|598.8|597.5|599.5|598.3|598.5|597.3|469
1624293000000|2021-06-21 16:30:00|599|597.8|599.3|598|599.3|598|598.8|597.5|223
1624293300000|2021-06-21 16:35:00|599.5|598.3|599.8|598.5|599.8|598.5|599.3|598|195
1624293600000|2021-06-21 16:40:00|600|598.8|600|598.8|600|598.8|599.5|598.3|1036
1624293900000|2021-06-21 16:45:00|600.3|599|599.8|598.5|600.3|599|599.5|598.3|274
1624294200000|2021-06-21 16:50:00|600|598.3|600|598.8|600.3|599|600|598.3|87
1624294500000|2021-06-21 16:55:00|600.3|599|599.8|598.5|600.3|599|599.5|598.3|138
1624294800000|2021-06-21 17:00:00|600|598.8|600.3|599|600.5|599.3|599.8|598.5|357
1624295100000|2021-06-21 17:05:00|600.5|598.8|600.3|599|600.5|599|600|598.8|118
1624295400000|2021-06-21 17:10:00|600|598.8|600|598.8|600.3|599|600|598.8|309
1624295700000|2021-06-21 17:15:00|599.8|598.5|600.3|598.8|600.3|599|599.5|598.3|255
1624296000000|2021-06-21 17:20:00|600|599|600|598.8|600.3|599|599.8|598.5|135
1624296300000|2021-06-21 17:25:00|599.8|598.5|599.5|598.3|600|598.8|599.5|598.3|273
1624296600000|2021-06-21 17:30:00|599.8|598.5|600|598.8|600|598.8|599.5|598.3|83
1624296900000|2021-06-21 17:35:00|599.8|598.5|599.8|598.5|599.8|598.8|599.5|598.3|125
1624297200000|2021-06-21 17:40:00|599.5|598.3|599|597.8|599.8|598.5|599|597.8|153
1624297500000|2021-06-21 17:45:00|599.3|598|599|597.8|599.3|598|598.5|597.3|275
1624297800000|2021-06-21 17:50:00|599.3|598|598.8|597.5|599.3|598|598.5|597.3|380
1624298100000|2021-06-21 17:55:00|599|597.8|600|598.8|600|598.8|599|597.5|189
1624298400000|2021-06-21 18:00:00|600.3|599|599.8|598.5|600.3|599|599.5|598.3|294
1624298700000|2021-06-21 18:05:00|600|598.8|599.8|598.3|600|598.8|599.5|598.3|681
1624299000000|2021-06-21 18:10:00|599.5|598.5|599.5|598.3|599.8|598.5|599.5|598.3|127
1624299300000|2021-06-21 18:15:00|599.8|598.5|599.5|598|599.8|598.5|599.3|598|251
1624299600000|2021-06-21 18:20:00|599.3|598.3|600.3|599|600.5|599.3|598.8|597.5|596
1624299900000|2021-06-21 18:25:00|600|598.8|600.3|599|600.5|599.3|599.8|598.5|980
1624300200000|2021-06-21 18:30:00|600|598.8|600.3|599|600.5|599.3|600|598.8|356
1624300500000|2021-06-21 18:35:00|600|598.8|600.3|599|600.3|599|600|598.8|194
1624300800000|2021-06-21 18:40:00|600|598.8|600.3|599|600.5|599.3|600|598.8|184
1624301100000|2021-06-21 18:45:00|600|598.8|600.3|599|600.3|599|600|598.8|138
1624301400000|2021-06-21 18:50:00|600|598.8|600.3|599|600.3|599|600|598.8|96
1624301700000|2021-06-21 18:55:00|600|598.8|600.5|599.3|600.5|599.3|600|598.8|91
1624302000000|2021-06-21 19:00:00|600.8|599.5|600.8|599.5|600.8|599.5|600.3|599|150
1624302300000|2021-06-21 19:05:00|600.5|599.3|600.5|599.3|600.8|599.5|600.5|599.3|13
1624302600000|2021-06-21 19:10:00|600.3|599|600.5|599|600.5|599.3|600.3|599|39
1624302900000|2021-06-21 19:15:00|600.3|599.3|600.5|599.3|600.5|599.3|600|598.8|86
1624303200000|2021-06-21 19:20:00|600.3|599|600.3|599|600.5|599.3|600.3|599|11
1624303500000|2021-06-21 19:25:00|600|598.8|600|598.8|600.3|599|600|598.8|13
1624303800000|2021-06-21 19:30:00|600.3||600||600.3||600||25
1624304100000|2021-06-21 19:35:00|600.3|599|600.3|599|600.5|599|600|598.8|87
1624304400000|2021-06-21 19:40:00|600|598.8|600|598.8|600|598.8|600|598.8|49
1624304700000|2021-06-21 19:45:00|600.3|599|600.3|599|600.5|599.3|600.3|599|49
1624305000000|2021-06-21 19:50:00|600.5|599.3|600.5|599|600.5|599.3|600.3|599|26
1624305300000|2021-06-21 19:55:00|600.3|598.8|600.3|599|600.3|599|600.3|598.8|28
1624305600000|2021-06-21 20:00:00|600|598.8|600|598.8|600|598.8|600|598.8|23
1624305900000|2021-06-21 20:05:00|599.8|598.5|599.8|598.5|600|598.8|599.8|598.5|18
1624306200000|2021-06-21 20:10:00|600|598.8|599.8|598.5|600|598.8|599.8|598.5|6
1624306500000|2021-06-21 20:15:00|||||||||23
1624306800000|2021-06-21 20:20:00|600||599.8||600||599.8||3
1624307100000|2021-06-21 20:25:00|||||||||17
1624307400000|2021-06-21 20:30:00|599.5|598.3|599.8|598.3|599.8|598.5|599.5|598.3|11
1624307700000|2021-06-21 20:35:00|599.5|598.5|599.5|598.3|599.8|598.5|599.5|598.3|15
1624308000000|2021-06-21 20:40:00|599.8|598.5|600|598.8|600|598.8|599.8|598.3|22
1624308300000|2021-06-21 20:45:00|599.8|598.5|599.8|598.5|599.8|598.8|599.5|598.3|44
1624308600000|2021-06-21 20:50:00|600|598.8|599.8|598.5|600|598.8|599.8|598.5|20
1624308900000|2021-06-21 20:55:00|600|598.8|600|598.5|600|598.8|599.8|598.3|317
1624309200000|2021-06-21 21:00:00|600.3|598|599.5|597.8|600.3|599|599.5|597.8|4
1624309800000|2021-06-21 21:10:00|600|598|600|598|600|598|600|598|0
1624310100000|2021-06-21 21:15:00|599.8|598.3|599.8|598.3|599.8|598.3|599.8|598.3|0
1624311600000|2021-06-21 21:40:00||597.8||597.8||597.8||597.8|0
1624312500000|2021-06-21 21:55:00|||||||||1
1624323600000|2021-06-22 01:00:00|600.3|598.8|599.8|598.3|600.5|599.3|599.5|598.3|57
1624323900000|2021-06-22 01:05:00|599.5|598.5|599|597.8|599.8|598.5|599|597.8|28
1624324200000|2021-06-22 01:10:00|599.3|598|600|598.5|600|598.8|599|598|94
1624324500000|2021-06-22 01:15:00|599.8|598.8|600.5|599.3|600.5|599.3|599.8|598.5|38
1624324800000|2021-06-22 01:20:00|600.8|599.5|600.8|599.3|601|599.8|600.5|599.3|47
1624325100000|2021-06-22 01:25:00|600.5|599.5|600.8|599.5|601|599.8|600.5|599.3|7
1624325400000|2021-06-22 01:30:00|601|599.8|600.8|599.5|601|599.8|600.8|599.5|6
1624325700000|2021-06-22 01:35:00|600.5|599.3|601.5|600|601.5|600.3|600.5|599.3|51
1624326000000|2021-06-22 01:40:00|601.3|600.3|601.5|600.3|601.8|600.5|601.3|600|24
1624326300000|2021-06-22 01:45:00|601.8|600.5|601.5|600.3|601.8|600.5|601.3|600|31
1624326600000|2021-06-22 01:50:00|601.3|600|601.3|600|601.5|600.3|601|599.8|11
1624326900000|2021-06-22 01:55:00|601|599.8|601.5|600.3|601.5|600.3|601|599.8|7
1624327200000|2021-06-22 02:00:00|601.8|600.5|601.5|600.3|601.8|600.5|601.5|600.3|32
1624327500000|2021-06-22 02:05:00|601.3|600|601|599.8|601.3|600|601|599.8|27
1624327800000|2021-06-22 02:10:00|601.3|599.5|600.8|599.5|601.3|599.8|600.5|599.3|10
1624328100000|2021-06-22 02:15:00|601|599.3|601|599.8|601|599.8|600.8|599.3|77
1624328400000|2021-06-22 02:20:00|600.8|599.5|600.8|599.5|600.8|599.8|600.8|599.5|0
1624328700000|2021-06-22 02:25:00|601|599.8|601|599.8|601|599.8|601|599.5|2
1624329000000|2021-06-22 02:30:00|601.3|599.5|601.3|600|601.5|600.3|601.3|599.5|10
1624329300000|2021-06-22 02:35:00|601.5|600.3|601.5|600.3|601.5|600.3|601.5|600|53
1624329600000|2021-06-22 02:40:00|||||||||137
1624329900000|2021-06-22 02:45:00|601.3|600|601.3|600|601.3|600|601.3|600|56
1624330200000|2021-06-22 02:50:00|601|599.8|601.3|600|601.3|600|601|599.8|9
1624330500000|2021-06-22 02:55:00|601.5||601.3||601.5||601.3||44
1624330800000|2021-06-22 03:00:00|601.5|600.3|601.5|600.3|601.5|600.3|601.3|600|13
1624331100000|2021-06-22 03:05:00|601.3|600|601.5|600.3|601.5|600.3|601.3|600|11
1624331400000|2021-06-22 03:10:00|601.3|600|601.8|600.5|602|600.8|601.3|600|49
1624331700000|2021-06-22 03:15:00|601.5|600.3|601.8|600.5|602|600.5|601.5|600.3|19
1624332000000|2021-06-22 03:20:00|602|600.8|602|600.8|602|600.8|601.8|600.5|28
1624332300000|2021-06-22 03:25:00|602.3|601|602|600.5|602.3|601|601.8|600.5|23
1624332600000|2021-06-22 03:30:00|601.8|600.8|602|600.8|602|600.8|601.8|600.5|35
1624332900000|2021-06-22 03:35:00|601.8|600.5|602|600.8|602.3|600.8|601.8|600.5|19
1624333200000|2021-06-22 03:40:00|||||||||5
1624333500000|2021-06-22 03:45:00|||||||||3
1624333800000|2021-06-22 03:50:00|602.3|600.5|602|600.8|602.3|600.8|601.8|600.5|100
1624334400000|2021-06-22 04:00:00|||||||||1
1624334700000|2021-06-22 04:05:00|601.8|600.5|601.8|600.5|602|600.5|601.8|600.3|14
1624335000000|2021-06-22 04:10:00|601.5|600.3|601.5|600.3|601.8|600.5|601.5|600.3|31
1624335300000|2021-06-22 04:15:00|601.8|600.5|601.8|600.5|601.8|600.5|601.5|600.3|17
1624335600000|2021-06-22 04:20:00|602|600.8|601.8|600.5|602|600.8|601.8|600.5|7
1624335900000|2021-06-22 04:25:00|602|600.8|601.8|600.5|602|600.8|601.8|600.5|1
1624336200000|2021-06-22 04:30:00|602||601.8||602||601.8||0
1624336500000|2021-06-22 04:35:00|602|600.8|601.8|600.5|602|600.8|601.8|600.5|5
1624336800000|2021-06-22 04:40:00||600.3||600.5||600.5||600.3|6
1624337400000|2021-06-22 04:50:00|601.5|600.3|601.5|600.3|601.8|600.5|601.5|600.3|0
1624337700000|2021-06-22 04:55:00|601.8|600.5|601.5|600.3|601.8|600.5|601.5|600.3|0
1624338000000|2021-06-22 05:00:00|||||||||8
1624338300000|2021-06-22 05:05:00|601.3|600|601.3|599.8|601.5|600.3|601|599.8|22
1624338600000|2021-06-22 05:10:00|601|600|601.3|600|601.5|600|601|599.8|13
1624338900000|2021-06-22 05:15:00|601|599.8|601|599.8|601.3|600|601|599.8|6
1624339200000|2021-06-22 05:20:00|601.3|600|601|599.8|601.3|600|601|599.8|6
1624339500000|2021-06-22 05:25:00|601.3|600|601.3|600|601.3|600|601|600|2
1624339800000|2021-06-22 05:30:00|601|599.8|601.3|600|601.5|600.3|600.8|599.5|150
1624340100000|2021-06-22 05:35:00|601.5|600.3|601.3|599.8|601.5|600.3|600.8|599.5|20
1624340400000|2021-06-22 05:40:00|601|600|601.3|600|601.5|600|601|599.8|38
1624340700000|2021-06-22 05:45:00|601.5|599.8|601.3|600|601.5|600.3|601.3|599.8|17
1624341000000|2021-06-22 05:50:00|601|599.8|600.8|599.5|601|600|600.8|599.5|37
1624341300000|2021-06-22 05:55:00|601|599.3|601|599.8|601|599.8|600.8|599.3|21
1624341600000|2021-06-22 06:00:00|601.3|600|601.8|600.3|601.8|600.3|601|599.8|44
1624341900000|2021-06-22 06:05:00|601.5|600.5|601.8|600.5|601.8|600.5|601.3|600|43
1624342200000|2021-06-22 06:10:00|602|600.8|602|600.5|602|600.8|601.5|600.3|39
1624342500000|2021-06-22 06:15:00|601.8|600.8|602.3|601|602.3|601|601.8|600.3|152
1624342800000|2021-06-22 06:20:00|602|600.8|602.3|601|602.3|601|602|600.8|67
1624343100000|2021-06-22 06:25:00|602|600.8|602|600.8|602.3|601|602|600.8|181
1624343400000|2021-06-22 06:30:00|602.3|601|602.3|601|602.3|601|602|600.8|80
1624343700000|2021-06-22 06:35:00|602.5|601.3|602.3|601|602.5|601.3|602|600.8|133
1624344000000|2021-06-22 06:40:00|602.5|601.3|601.8|600.5|602.5|601.3|601.8|600.5|84
1624344300000|2021-06-22 06:45:00|602|600.8|602.3|601|602.3|601|601.8|600.5|63
1624344600000|2021-06-22 06:50:00|602.5|601.3|602.8|601.5|603|601.8|602.5|601.3|303
1624344900000|2021-06-22 06:55:00|602.5|601.3|602.5|601.3|602.8|601.5|602.3|601|124
1624345200000|2021-06-22 07:00:00|602.3|601|603|601.8|603.5|602.3|602.3|601|288
1624345500000|2021-06-22 07:05:00|602.8|601.5|600.3|598.8|602.8|601.5|600|598.8|1251
1624345800000|2021-06-22 07:10:00|600.5|599|601.3|599.8|602.5|601.3|600.3|599|1621
1624346100000|2021-06-22 07:15:00|601|600|601.3|600|601.3|600|600.8|599.5|342
1624346400000|2021-06-22 07:20:00|601|599.8|600.5|599.3|601.3|600|600.5|599.3|298
1624346700000|2021-06-22 07:25:00|600.8|599.5|600.5|599.3|600.8|599.5|600.3|599|63
1624347000000|2021-06-22 07:30:00|600.8|599.5|600.5|599.3|600.8|599.5|600.3|599|203
1624347300000|2021-06-22 07:35:00|600.8|599.5|600.3|599|600.8|599.5|600|598.8|317
1624347600000|2021-06-22 07:40:00|600|598.8|600.5|599.3|600.8|599.5|600|598.8|203
1624347900000|2021-06-22 07:45:00|600.3|599|600|598.8|600.5|599.3|599.8|598.5|326
1624348200000|2021-06-22 07:50:00|599.8|598.5|599.5|598|600.3|599|599.3|598|198
1624348500000|2021-06-22 07:55:00|599.3|598.3|599.3|598|599.5|598.3|598.5|597.3|1352
1624348800000|2021-06-22 08:00:00|599|597.8|599.5|598.3|600.3|599|599|597.5|465
1624349100000|2021-06-22 08:05:00|599.8|598.5|600|598.8|600.3|599|599.5|598.3|515
1624349400000|2021-06-22 08:10:00|599.8|598.5|599.8|598.5|600|598.8|599.5|598.3|140
1624349700000|2021-06-22 08:15:00|599.5|598.3|599.5|598.3|600|598.8|599.5|598.3|186
1624350000000|2021-06-22 08:20:00|599.3|598|599.3|598|599.5|598.3|599.3|598|195
1624350300000|2021-06-22 08:25:00|599.5|598.3|599|597.8|599.8|598.5|598.8|597.5|1027
1624350600000|2021-06-22 08:30:00|599.3|598|599|597.8|599.5|598.3|598.8|597.5|990
1624350900000|2021-06-22 08:35:00|599.3|598|598.5|597.3|599.3|598|598.5|597.3|201
1624351200000|2021-06-22 08:40:00|598.8|597.5|598.5|597.3|599|597.8|598.3|597|6065
1624351500000|2021-06-22 08:45:00|598.3|597|598.3|597|598.5|597.3|598|596.8|1517
1624351800000|2021-06-22 08:50:00|598.5|596.8|598.3|597|599|597.8|598.3|596.8|244
1624352100000|2021-06-22 08:55:00|598.5|597.3|598|596.8|598.5|597.3|598|596.8|171
1624352400000|2021-06-22 09:00:00|598.3|597|598.3|597|598.5|597|598|596.8|187
1624352700000|2021-06-22 09:05:00|598|596.8|597.8|596.5|598.5|597.3|597.3|596|340
1624353000000|2021-06-22 09:10:00|597.5|596.3|598|596.8|598.3|597|597.5|596.3|511
1624353300000|2021-06-22 09:15:00|597.8|596.5|597.8|596.5|598.3|597|597.8|596.5|154
1624353600000|2021-06-22 09:20:00|598|596.8|597.5|596.3|598|596.8|597.3|596|235
1624353900000|2021-06-22 09:25:00|597.3|596|597.5|596.3|597.8|596.3|597.3|596|235
1624354200000|2021-06-22 09:30:00|597.3|596|597.8|596.5|598|596.8|597.3|596|203
1624354500000|2021-06-22 09:35:00|597.5|596.3|597|595.8|597.8|596.5|596.8|595.5|265
1624354800000|2021-06-22 09:40:00|596.8|595.5|597.3|596|597.5|596.3|596.8|595.5|248
1624355100000|2021-06-22 09:45:00|597|595.8|597.3|596|597.5|596.3|597|595.8|304
1624355400000|2021-06-22 09:50:00|597.5|596.3|597.5|596.3|597.8|596.5|597.3|596|102
1624355700000|2021-06-22 09:55:00|597.3|596|597|595.8|597.5|596.3|597|595.8|154
1624356000000|2021-06-22 10:00:00|597.3|596|598|596.8|598|596.8|597.3|596|355
1624356300000|2021-06-22 10:05:00|597.8|596.5|598.8|597.5|598.8|597.5|597.8|596.5|451
1624356600000|2021-06-22 10:10:00|598.5|597.3|598.8|597.5|599|597.8|598.5|597.3|478
1624356900000|2021-06-22 10:15:00|598.5|597.3|598.5|597.3|598.8|597.5|598.3|597|386
1624357200000|2021-06-22 10:20:00|598.8|597.5|598.3|597|598.8|597.5|598.3|597|51
1624357500000|2021-06-22 10:25:00|598|596.8|598.5|597.3|598.5|597.3|598|596.8|124
1624357800000|2021-06-22 10:30:00|598.8|597|598.3|597|598.8|597.5|598.3|597|269
1624358100000|2021-06-22 10:35:00|598|596.8|597.8|596.5|598.3|597|597.8|596.5|163
1624358400000|2021-06-22 10:40:00|598|596.8|598|596.8|598|596.8|597.8|596.3|128
1624358700000|2021-06-22 10:45:00|597.8|596.5|597.5|596.3|598.3|597|597.5|596.3|268
1624359000000|2021-06-22 10:50:00|597.3|596|597.3|596|597.3|596|597|595.8|177
1624359300000|2021-06-22 10:55:00|597.5|596.3|597.3|596|597.5|596.3|597|595.8|247
1624359600000|2021-06-22 11:00:00|597|595.8|598|596.8|598|596.8|597|595.8|304
1624359900000|2021-06-22 11:05:00|598.3|597|598.3|597|598.5|597.3|598|596.8|185
1624360200000|2021-06-22 11:10:00|598|596.8|598|596.8|598.3|597|598|596.5|101
1624360500000|2021-06-22 11:15:00|597.8|596.5|598.3|596.8|598.3|596.8|597.8|596.5|46
1624360800000|2021-06-22 11:20:00|598|596.5|597.5|596.3|598.3|596.8|597.5|596|77
1624361100000|2021-06-22 11:25:00|597.3|596|598.3|597|598.3|597|597.3|596|157
1624361400000|2021-06-22 11:30:00|598.5|597.3|598.3|597|598.5|597.3|598|596.8|129
1624361700000|2021-06-22 11:35:00|598|596.8|597.8|596.5|598.5|597.3|597.5|596.3|92
1624362000000|2021-06-22 11:40:00|597.5|596.3|597.8|596.5|598|596.8|597.3|596|130
1624362300000|2021-06-22 11:45:00|598|596.8|597.3|596|598|596.8|597.3|596|1124
1624362600000|2021-06-22 11:50:00|597.5|596.3|597.5|596|597.5|596.3|597.3|596|161
1624362900000|2021-06-22 11:55:00|597.3|596.3|597.8|596.5|598|596.8|597.3|596|216
1624363200000|2021-06-22 12:00:00|598|596.8|597.3|596|598|596.8|597.3|596|187
1624363500000|2021-06-22 12:05:00|597.5|596.3|597.8|596.5|598.3|596.8|597.5|596.3|110
1624363800000|2021-06-22 12:10:00|597.5|596.3|598|596.8|598|596.8|597.5|596.3|268
1624364100000|2021-06-22 12:15:00|598.3|596.5|598.3|597|598.5|597.3|598.3|596.5|424
1624364400000|2021-06-22 12:20:00|598.5|597.3|599|597.8|599|597.8|598.5|597|198
1624364700000|2021-06-22 12:25:00|599.3|598|598.8|597.5|599.3|598|598.5|597.3|355
1624365000000|2021-06-22 12:30:00|598.5|597.3|599|597.8|599|597.8|598.5|597.3|408
1624365300000|2021-06-22 12:35:00|598.8|597.5|599|597.8|599|597.8|598.5|597.3|173
1624365600000|2021-06-22 12:40:00|598.8|597.5|599|597.8|599.3|598|598.5|597.3|433
1624365900000|2021-06-22 12:45:00|598.8|597.5|598.8|597.5|599|597.8|598.5|597.3|227
1624366200000|2021-06-22 12:50:00|598.5|597.3|599|597.8|599|597.8|598.5|597.3|379
1624366500000|2021-06-22 12:55:00|599.3|597.5|598.8|597.5|599.3|598|598.8|597.5|336
1624366800000|2021-06-22 13:00:00|599|597.8|598|596.8|599.5|598.3|598|596.8|906
1624367100000|2021-06-22 13:05:00|598.3|597|598.8|597.5|599.3|598|598|596.8|430
1624367400000|2021-06-22 13:10:00|599|597.3|599|597.8|599.3|598|598.8|597.3|114
1624367700000|2021-06-22 13:15:00|599.3|598|598.8|597.5|599.5|598|598.8|597.5|161
1624368000000|2021-06-22 13:20:00|599|597.8|599|597.8|599.3|598|598.8|597.5|121
1624368300000|2021-06-22 13:25:00|599.3|598|600.3|599|600.8|599.5|599.3|598|583
1624368600000|2021-06-22 13:30:00|600.5|599.3|599|597.8|600.5|599.3|599|597.8|320
1624368900000|2021-06-22 13:35:00|598.8|597.5|600.5|599.3|600.5|599.3|598.3|597|1060
1624369200000|2021-06-22 13:40:00|600.3|599|600.8|599.5|601|599.8|600|598.8|760
1624369500000|2021-06-22 13:45:00|601|599.8|601|599.8|601.5|600.3|600.8|599.3|2859
1624369800000|2021-06-22 13:50:00|600.8|599.5|600.3|598.8|601.3|600|600|598.8|389
1624370100000|2021-06-22 13:55:00|600|599|600.8|599.5|600.8|599.5|599.8|598.3|443
1624370400000|2021-06-22 14:00:00|600.5|599.3|599.8|598.5|600.8|599.5|599.8|598.5|7271
1624370700000|2021-06-22 14:05:00|600|598.8|600.5|599.3|601|599.8|599.3|598|840
1624371000000|2021-06-22 14:10:00|600.8|599.5|601.3|600|601.8|600.3|600.8|599.5|589
1624371300000|2021-06-22 14:15:00|601.5|600.3|601.5|600.3|602.5|601.3|601.5|600.3|467
1624371600000|2021-06-22 14:20:00|601.8|600.5|602.3|601|602.5|601.3|601.5|600.3|474
1624371900000|2021-06-22 14:25:00|602.5|601.3|602.3|601|602.5|601.3|602.3|601|349
1624372200000|2021-06-22 14:30:00|602.5|601.3|602.8|601.5|603|601.8|602.3|601|817
1624372500000|2021-06-22 14:35:00|603|601.8|601.8|600.5|603|601.8|601.8|600.5|453
1624372800000|2021-06-22 14:40:00|602|600.8|602.5|601.3|602.8|601.5|602|600.8|521
1624373100000|2021-06-22 14:45:00|602.3|601|602|600.8|602.8|601.5|601.8|600.5|325
1624373400000|2021-06-22 14:50:00|602.3|601|601.5|600.3|602.3|601|601.5|600.3|476
1624373700000|2021-06-22 14:55:00|601.3|600|601.5|600.3|602|600.8|601.3|600|435
1624374000000|2021-06-22 15:00:00|601.3|600|601|599.8|601.8|600.5|601|599.8|2756
1624374300000|2021-06-22 15:05:00|601.3|600|601|599.8|601.8|600.5|601|599.8|495
1624374600000|2021-06-22 15:10:00|601.3|600|601.3|600|601.5|600.3|601|599.8|561
1624374900000|2021-06-22 15:15:00|601.5|600.3|599.8|598.5|601.5|600.3|599.8|598.5|1369
1624375200000|2021-06-22 15:20:00|600|598.8|600.8|599.5|601|599.8|599.5|598.3|693
1624375500000|2021-06-22 15:25:00|600.5|599.3|601.3|600|601.3|600|600.3|599|1341
1624375800000|2021-06-22 15:30:00|601|599.8|601.8|600.5|602|600.8|601|599.8|1047
1624376100000|2021-06-22 15:35:00|601.5|600.3|601|599.8|601.8|600.5|601|599.8|253
1624376400000|2021-06-22 15:40:00|601.3|599.5|600.8|599.5|601.3|599.8|600.3|599|671
1624376700000|2021-06-22 15:45:00|601|599.8|601|599.8|601|599.8|600.5|599.3|224
1624377000000|2021-06-22 15:50:00|601.3|600|601|599.8|601.5|600.3|601|599.8|316
1624377300000|2021-06-22 15:55:00|601.3|600|601|599.8|601.3|600|600.8|599.5|192
1624377600000|2021-06-22 16:00:00|600.8|599.5|601|599.8|601.5|600.3|600.5|599.3|311
1624377900000|2021-06-22 16:05:00|601.3|600|600|598.8|601.5|600.3|600|598.8|371
1624378200000|2021-06-22 16:10:00|599.8|598.5|600|598.8|600.5|599.3|599.8|598.5|425
1624378500000|2021-06-22 16:15:00|600.3|599|601|599.8|601.3|600|600.3|598.8|309
1624378800000|2021-06-22 16:20:00|600.8|599.5|601.3|600|601.3|600|600.8|599.5|155
1624379100000|2021-06-22 16:25:00|601|599.8|601|599.5|601.3|600|600.8|599.5|137
1624379400000|2021-06-22 16:30:00|600.8|599.8|601.3|600|601.3|600|600.8|599.5|288
1624379700000|2021-06-22 16:35:00|601|599.8|600.8|599.5|601.3|600|600.8|599.5|67
1624380000000|2021-06-22 16:40:00|601|599.8|601|599.8|601.3|600|600.5|599.3|216
1624380300000|2021-06-22 16:45:00|600.8|599.5|600.8|599.5|601|599.8|600.3|599|265
1624380600000|2021-06-22 16:50:00|600.5|599.3|600.3|599|600.8|599.5|600.3|599|164
1624380900000|2021-06-22 16:55:00|600|598.8|600.8|599.3|600.8|599.5|600|598.8|253
1624381200000|2021-06-22 17:00:00|601|599.5|601.3|600|601.5|600.3|600.8|599.5|252
1624381500000|2021-06-22 17:05:00|601|599.8|601.3|600|601.5|600.3|601|599.5|258
1624381800000|2021-06-22 17:10:00|601.5|600.3|601|599.8|601.5|600.3|600.8|599.5|139
1624382100000|2021-06-22 17:15:00|601.3|599.5|601.3|600|601.5|600|601.3|599.5|93
1624382400000|2021-06-22 17:20:00|601|599.8|601|599.8|601.3|600|600.8|599.5|162
1624382700000|2021-06-22 17:25:00|600.8|599.5|600.8|599.5|601|599.8|600.8|599.5|318
1624383000000|2021-06-22 17:30:00|601|599.8|601|599.8|601|599.8|600.8|599.5|24
1624383300000|2021-06-22 17:35:00|600.8|599.5|600.8|599.5|601.3|599.8|600.8|599.5|122
1624383600000|2021-06-22 17:40:00|600.5|599.3|600.3|599|600.8|599.5|600|598.8|236
1624383900000|2021-06-22 17:45:00|600.5|599.3|600.8|599.5|601|599.8|600.3|599.3|47
1624384200000|2021-06-22 17:50:00|601|599.8|601|599.5|601|599.8|600.8|599.5|74
1624384500000|2021-06-22 17:55:00|600.8|599.8|601|599.8|601.3|600|600.8|599.5|188
1624384800000|2021-06-22 18:00:00|600.8|599.5|600.5|599.3|601|599.5|600.5|599.3|391
1624385100000|2021-06-22 18:05:00|600.8|599.5|601.3|600|601.3|600|600.5|599.3|290
1624385400000|2021-06-22 18:10:00|601|599.8|601.3|600|601.3|600|600.5|599.3|360
1624385700000|2021-06-22 18:15:00|601|599.8|601|599.8|601.3|600|600.8|599.5|252
1624386000000|2021-06-22 18:20:00|601.3|600|601.3|600|601.5|600.3|601.3|599.8|440
1624386300000|2021-06-22 18:25:00|601|599.8|602|600.8|602.5|601|601|599.5|460
1624386600000|2021-06-22 18:30:00|601.8|600.5|601.5|600.3|602|600.8|601.5|600.3|600
1624386900000|2021-06-22 18:35:00|601.8|600.5|602.3|601|602.3|601|601.8|600.5|418
1624387200000|2021-06-22 18:40:00|602|600.8|602.3|601|602.5|601.3|602|600.8|894
1624387500000|2021-06-22 18:45:00|602.5|601.3|602.3|601|602.5|601.3|602.3|601|168
1624387800000|2021-06-22 18:50:00|602|600.8|602.3|601|602.3|601|602|600.8|58
1624388100000|2021-06-22 18:55:00|602.5|601.3|602.3|601|602.5|601.3|602.3|601|125
1624388400000|2021-06-22 19:00:00|602|600.8|602|600.8|602.5|601.3|602|600.8|267
1624388700000|2021-06-22 19:05:00|602.3|601|602.3|601|602.3|601|602|600.8|31
1624389000000|2021-06-22 19:10:00|602.5|601.3|602.3|601|602.5|601.3|602|600.8|78
1624389300000|2021-06-22 19:15:00|602.5|601.3|602.5|601.3|602.5|601.3|602.3|601|98
1624389600000|2021-06-22 19:20:00|602.3|601|602.3|601|602.5|601.3|602.3|601|9
1624389900000|2021-06-22 19:25:00|602.5|601.3|602.5|601|602.5|601.3|602.3|601|93
1624390200000|2021-06-22 19:30:00|602.3|601.3|602.3|601|602.5|601.3|602|600.8|61
1624390500000|2021-06-22 19:35:00|||||||||2
1624390800000|2021-06-22 19:40:00|602.5|601.3|602.3|601|602.5|601.3|602.3|601|49
1624391100000|2021-06-22 19:45:00|602|600.8|602|600.8|602.3|601|602|600.8|49
1624391400000|2021-06-22 19:50:00|602.3|600.5|602.3|600.8|602.3|600.8|602|600.5|24
1624391700000|2021-06-22 19:55:00|602|601|602|600.8|602.3|601|601.8|600.5|116
1624392000000|2021-06-22 20:00:00|601.8|600.5|601.8|600.5|602|600.8|601.8|600.5|41
1624392300000|2021-06-22 20:05:00|602|600.8|602|600.5|602|600.8|601.8|600.5|23
1624392600000|2021-06-22 20:10:00||600.8||600.8||600.8||600.5|44
1624392900000|2021-06-22 20:15:00|||||||||8
1624393200000|2021-06-22 20:20:00|602.3|601|602.3|601|602.3|601|602.3|601|14
1624393500000|2021-06-22 20:25:00|602.5|601.3|602.3|600.8|602.5|601.3|602.3|600.8|55
1624393800000|2021-06-22 20:30:00|602.5|601|603.5|602.3|603.5|602.3|602.5|601|185
1624394100000|2021-06-22 20:35:00|603.3|602|603.3|602|603.5|602.3|603.3|602|9
1624394400000|2021-06-22 20:40:00|603.5|602.3|603.5|602.3|603.5|602.3|603.3|602|14
1624394700000|2021-06-22 20:45:00|603.8|602|604|602.5|604|602.8|603.5|602|91
1624395000000|2021-06-22 20:50:00|603.8|602.8|603.3|601.8|604|602.8|603.3|601.8|10
1624395300000|2021-06-22 20:55:00|603|602|603.3|601.8|603.5|602|603|601.8|34
1624395600000|2021-06-22 21:00:00|603|601.5|603.8|601.3|604|601.5|603|601.3|4
1624396500000|2021-06-22 21:15:00|603.5||603||603.5||602.8||0
1624396800000|2021-06-22 21:20:00|602.8|600.8|600.8|599.3|602.8|600.8|600.8|599.3|6
1624397100000|2021-06-22 21:25:00|601.5|599.5|601.8|599.5|601.8|599.5|601.5|599.5|2
1624397400000|2021-06-22 21:30:00|601.5|599.3|601.5|599.3|602|599.3|601.3|599.3|0
1624397700000|2021-06-22 21:35:00|601.3||601.5||601.5||600.8||0
1624398000000|2021-06-22 21:40:00|601||601.3||601.3||601||0
1624398300000|2021-06-22 21:45:00|601|599|600.8|598.8|601.5|599|600|598.8|3
1624398600000|2021-06-22 21:50:00|601.3|599|601|599|601.3|599|600.8|599|0
1624398900000|2021-06-22 21:55:00|601.5||601.5||601.5||601.5||0
1624410000000|2021-06-23 01:00:00|603.3|602|603.8|602.3|604|602.5|603.3|602|23
1624410300000|2021-06-23 01:05:00|603.5|602.5|603.8|602.3|604|602.8|603.5|602.3|36
1624410600000|2021-06-23 01:10:00|604|602.5|604|602.5|604|602.8|603.8|602.3|12
1624410900000|2021-06-23 01:15:00|603.8|602.8|603.8|602.5|604|602.8|603.5|602.3|25
1624411200000|2021-06-23 01:20:00|604|602.8|603.8|602.5|604|602.8|603.8|602.5|6
1624411500000|2021-06-23 01:25:00|604|602.8|604.3|602.8|604.3|602.8|604|602.8|81
1624411800000|2021-06-23 01:30:00|604.5|603|604.5|603.3|604.5|603.3|604.3|602.8|141
1624412100000|2021-06-23 01:35:00|604.8|603.5|604.5|603.3|604.8|603.5|604.5|603.3|28
1624412400000|2021-06-23 01:40:00|604.8|603.5|604.8|603.5|604.8|603.5|604.5|603.3|6
1624412700000|2021-06-23 01:45:00|604.5|603.3|604.8|603.5|604.8|603.5|604.5|603.3|3
1624413000000|2021-06-23 01:50:00|604.5|603.3|605|603.5|605|603.8|604.5|603.3|32
1624413300000|2021-06-23 01:55:00|604.8|603.8|604.8|603.5|605|603.8|604.8|603.3|13
1624413600000|2021-06-23 02:00:00|605|603.8|604.5|603.3|605|603.8|604.3|603|26
1624413900000|2021-06-23 02:05:00|604.8|603.5|604.8|603.5|604.8|603.5|604.5|603.3|11
1624414200000|2021-06-23 02:10:00|605|603.3|604.8|603.5|605|603.5|604.8|603.3|5
1624414500000|2021-06-23 02:15:00|604.5|603.3|604.8|603.5|604.8|603.5|604.5|603.3|8
1624414800000|2021-06-23 02:20:00|604.5|603.3|604.5|603.3|604.5|603.5|604.5|603.3|2
1624415100000|2021-06-23 02:25:00|604.3|603|604.3|603|604.3|603.3|604.3|603|16
1624415400000|2021-06-23 02:30:00|604.5|603.3|604.8|603.5|604.8|603.5|604.5|603.3|23
1624415700000|2021-06-23 02:35:00|604.5|603.3|604.5|603.3|604.8|603.5|604.5|603.3|2
1624416000000|2021-06-23 02:40:00|604.8|603.5|604.8|603.5|604.8|603.5|604.8|603.5|12
1624416300000|2021-06-23 02:45:00|604.5|603.3|604.5|603.3|604.8|603.5|604.5|603.3|10
1624416600000|2021-06-23 02:50:00|604.8|603.5|604.8|603.5|604.8|603.5|604.5|603.3|2
1624416900000|2021-06-23 02:55:00|604.5|603.3|604.5|603.3|604.8|603.3|604.5|603.3|1
1624417200000|2021-06-23 03:00:00|604.8|603.5|604.8|603.5|605|603.8|604.5|603.3|34
1624417500000|2021-06-23 03:05:00|605|603.8|604.8|603.5|605|603.8|604.8|603.5|0
1624417800000|2021-06-23 03:10:00|605|603.8|605|603.8|605|603.8|604.8|603.8|1
1624418100000|2021-06-23 03:15:00|605.3|604|605|603.8|605.3|604|605|603.8|833
1624418400000|2021-06-23 03:20:00|605.3|604|605.3|604|605.5|604.3|605|603.8|12
1624418700000|2021-06-23 03:25:00|605.5|604.3|605.5|604.3|605.5|604.3|605.3|604|31
1624419000000|2021-06-23 03:30:00|605.3|604|605.3|604|605.5|604.3|605.3|603.8|21
1624419300000|2021-06-23 03:35:00|||||||||1
1624420200000|2021-06-23 03:50:00|605|603.8|605|603.8|605|603.8|605|603.8|14
1624420800000|2021-06-23 04:00:00|604.8|603.5|604.8|603.5|604.8|603.8|604.8|603.5|0
1624421100000|2021-06-23 04:05:00||603.3||603.3||603.3||603.3|0
1624421400000|2021-06-23 04:10:00|604.5|603.5|604.8|603.5|604.8|603.5|604.5|603.5|8
1624421700000|2021-06-23 04:15:00|605|603.8|605|603.8|605|603.8|605|603.5|9
1624422000000|2021-06-23 04:20:00|605.3|604|605.3|604|605.3|604|605|604|20
1624422300000|2021-06-23 04:25:00||603.8||603.8||604||603.8|5
1624422600000|2021-06-23 04:30:00|605|604|605.3|603.8|605.3|604|605|603.8|2
1624422900000|2021-06-23 04:35:00|605|604|605|603.8|605.3|604|605|603.8|2
1624423200000|2021-06-23 04:40:00|605.3|604|605.3|604|605.3|604|605|603.8|4
1624423500000|2021-06-23 04:45:00|605|603.8|605|603.8|605|603.8|605|603.8|2
1624423800000|2021-06-23 04:50:00|605.3|604|605.3|603.8|605.3|604|605|603.8|4
1624424100000|2021-06-23 04:55:00|605|603.5|604.8|603.5|605|603.5|604.8|603.5|10
1624424400000|2021-06-23 05:00:00|605|603.8|604.8|603.5|605|603.8|604.8|603.5|5
1624424700000|2021-06-23 05:05:00|605||604.8||605||604.8||1
1624425000000|2021-06-23 05:10:00|605||604.8||605||604.8||0
1624425300000|2021-06-23 05:15:00|605|603.8|605|603.8|605|603.8|604.8|603.5|3
1624425600000|2021-06-23 05:20:00||603.5||603.8||603.8||603.5|0
1624425900000|2021-06-23 05:25:00|605.3|604|605.3|604|605.3|604|605.3|604|16
1624426200000|2021-06-23 05:30:00|605|603.8|605|603.8|605.5|604|604.8|603.5|4
1624426500000|2021-06-23 05:35:00|605.3|603.5|604.8|603.5|605.3|604|604.5|603.3|20
1624426800000|2021-06-23 05:40:00|604.5|603.3|604.8|603.5|605|603.5|604.5|603.3|2
1624427100000|2021-06-23 05:45:00|605|603.8|605.3|604|605.3|604|605|603.5|3
1624427400000|2021-06-23 05:50:00|605|603.8|605.3|604|605.3|604|605|603.8|1
1624427700000|2021-06-23 05:55:00|605.5|604.3|605.8|604.5|605.8|604.5|605.3|604|21
1624428000000|2021-06-23 06:00:00|606|604.3|605.5|604.3|606|604.5|605.5|604.3|117
1624428300000|2021-06-23 06:05:00|605.8|604.5|605.8|604.5|606|604.8|605.8|604.5|140
1624428600000|2021-06-23 06:10:00|606|604.3|605.8|604.5|606|604.8|605.8|604.3|17
1624428900000|2021-06-23 06:15:00|606|604.8|606.3|605|606.3|605|606|604.8|111
1624429200000|2021-06-23 06:20:00|606|604.8|606.3|605|606.3|605|606|604.8|23
1624429500000|2021-06-23 06:25:00|606|604.8|606|604.8|606.3|604.8|606|604.5|16
1624429800000|2021-06-23 06:30:00|606.3|605|606.3|605|606.3|605|606|604.8|54
1624430100000|2021-06-23 06:35:00|606|604.8|606|604.8|606.3|605|606|604.5|47
1624430400000|2021-06-23 06:40:00|606.3|605|606.3|605|606.3|605|606|604.8|404
1624430700000|2021-06-23 06:45:00|606|604.8|606|604.8|606.3|605|606|604.8|60
1624431000000|2021-06-23 06:50:00|605.8|604.5|605.8|604.5|606|604.8|605.8|604.5|52
1624431300000|2021-06-23 06:55:00|606|604.8|606|604.8|606|604.8|605.8|604.3|74
1624431600000|2021-06-23 07:00:00|605.8|604.5|605.8|604.5|606|604.8|605.8|604.5|34
1624431900000|2021-06-23 07:05:00|605.5|604.3|605.8|604.5|605.8|604.5|605.5|604.3|1605
1624432200000|2021-06-23 07:10:00|605.5|604.3|605.5|604.3|605.8|604.5|605.5|604.3|154
1624432500000|2021-06-23 07:15:00|605.3|604|604.8|603.3|605.3|604|604.5|603.3|1452
1624432800000|2021-06-23 07:20:00|604.5|603.5|604.8|603.5|605|603.8|604.5|603.5|177
1624433100000|2021-06-23 07:25:00|604.5|603.3|604.8|603.5|604.8|603.5|604.5|603.3|1518
1624433400000|2021-06-23 07:30:00|604.5|603.3|604.8|603.5|604.8|603.5|604.5|603.3|113
1624433700000|2021-06-23 07:35:00|604.5|603.3|604.5|603.3|604.5|603.3|604.3|603|136
1624434000000|2021-06-23 07:40:00|604.8|603.5|604.8|603.5|604.8|603.5|604.3|603|184
1624434300000|2021-06-23 07:45:00|605|603.8|605.3|604|605.5|604.3|605|603.8|495
1624434600000|2021-06-23 07:50:00|605|603.8|605|603.8|605.3|604|605|603.8|107
1624434900000|2021-06-23 07:55:00|605.3|604|605.5|604.3|605.5|604.3|605|603.8|110
1624435200000|2021-06-23 08:00:00|605.8|604.5|606|604.5|606|604.8|605.5|604.3|271
1624435500000|2021-06-23 08:05:00|605.8|604.8|606.3|605|606.3|605|605.8|604.5|158
1624435800000|2021-06-23 08:10:00|606|604.8|606|604.8|606|604.8|606|604.8|106
1624436100000|2021-06-23 08:15:00|606.3|605|606.8|605.5|607|605.8|606.3|605|560
1624436400000|2021-06-23 08:20:00|607|605.8|607.5|606.3|607.5|606.3|606.8|605.8|402
1624436700000|2021-06-23 08:25:00|607.3|606|606.5|605.3|607.5|606.3|606.3|605|716
1624437000000|2021-06-23 08:30:00|606.8|605.5|606.5|605.3|607|605.8|606|604.8|801
1624437300000|2021-06-23 08:35:00|606.3|605|606.3|605|606.5|605.3|605.3|603.8|355
1624437600000|2021-06-23 08:40:00|606.5|605.3|606|604.8|607|605.8|605.8|604.5|307
1624437900000|2021-06-23 08:45:00|606.3|605|606.5|605.3|606.8|605.3|606|604.8|156
1624438200000|2021-06-23 08:50:00|606.8|605|606|604.8|606.8|605.3|605.5|604.3|223
1624438500000|2021-06-23 08:55:00|605.8|604.5|606|604.5|606.5|605|605.8|604.5|165
1624438800000|2021-06-23 09:00:00|606.3|604.8|605.8|604.5|606.3|605|605.5|604.3|123
1624439100000|2021-06-23 09:05:00|605.5|604.3|606.5|605.3|606.8|605.3|605.5|604.3|73
1624439400000|2021-06-23 09:10:00|606.3|605|606.5|605.3|606.8|605.5|606.3|605|55
1624439700000|2021-06-23 09:15:00|606.8|605.5|606.5|605|606.8|605.5|606.3|605|202
1624440000000|2021-06-23 09:20:00|606.8|605.3|606.5|605.3|606.8|605.5|606.5|605|80
1624440300000|2021-06-23 09:25:00|606.3|605|606.8|605.5|606.8|605.5|606|604.5|327
1624440600000|2021-06-23 09:30:00|606.5|605.3|606.8|605.5|607|605.8|606.5|605.3|165
1624440900000|2021-06-23 09:35:00|607|605.8|606.8|605.5|607|605.8|606.5|605.3|360
1624441200000|2021-06-23 09:40:00|606.5|605.3|606.8|605.5|607|605.8|606.5|605.3|48
1624441500000|2021-06-23 09:45:00|606.5|605.3|606.5|605.3|606.8|605.5|606.3|605|127
1624441800000|2021-06-23 09:50:00|606.3|605|606.8|605.5|606.8|605.5|606.3|605|333
1624442100000|2021-06-23 09:55:00|607|605.8|606.5|605.3|607|605.8|606.5|605.3|62
1624442400000|2021-06-23 10:00:00|606.3|605|606.3|605|606.5|605.3|606|604.5|127
1624442700000|2021-06-23 10:05:00|606|604.8|606.3|604.8|606.3|605|605.8|604.5|113
1624443000000|2021-06-23 10:10:00|606|605|606.3|605|606.3|605|605.8|604.5|98
1624443300000|2021-06-23 10:15:00|606|604.8|605.5|604.3|606.3|605|605.5|604.3|61
1624443600000|2021-06-23 10:20:00|605.3|604|605.5|604.3|605.5|604.3|605|603.8|218
1624443900000|2021-06-23 10:25:00|605.3|604|605.5|604.3|605.5|604.3|605.3|604|82
1624444200000|2021-06-23 10:30:00|605.3|604|605.5|604.3|605.8|604.5|605.3|604|101
1624444500000|2021-06-23 10:35:00|605.8|604.5|606.3|605|606.3|605|605.3|604|259
1624444800000|2021-06-23 10:40:00|606|604.8|606|604.8|606.5|605|606|604.8|42
1624445100000|2021-06-23 10:45:00|606.3|605|606.3|604.8|606.3|605|606|604.8|153
1624445400000|2021-06-23 10:50:00|606|605|606.5|605|606.5|605.3|606|605|68
1624445700000|2021-06-23 10:55:00|606.3|605.3|606.3|604.8|606.5|605.3|606|604.8|82
1624446000000|2021-06-23 11:00:00|606|605|606.3|605|606.5|605.3|606|604.8|133
1624446300000|2021-06-23 11:05:00|606|604.8|606.3|604.8|606.3|605|606|604.8|72
1624446600000|2021-06-23 11:10:00|606|605|606|604.8|606.3|605|605.8|604.5|55
1624446900000|2021-06-23 11:15:00|606.3|605|606.3|605|606.5|605.3|606|604.8|56
1624447200000|2021-06-23 11:20:00|606|604.8|605.8|604.5|606.3|605|605.8|604.5|50
1624447500000|2021-06-23 11:25:00|606|604.8|606|604.8|606|604.8|605.8|604.5|28
1624447800000|2021-06-23 11:30:00|606.3|605|606.5|605.3|606.5|605.3|606|604.8|57
1624448100000|2021-06-23 11:35:00|606.8|605.5|606|604.8|607|605.5|604.5|603|1686
1624448400000|2021-06-23 11:40:00|606.3|605|606.3|605|606.3|605|606|604.5|94
1624448700000|2021-06-23 11:45:00|606|604.8|606.3|605|606.3|605|606|604.8|59
1624449000000|2021-06-23 11:50:00|606.5|605.3|606.8|605.3|606.8|605.5|606.3|605.3|37
1624449300000|2021-06-23 11:55:00|606.5|605.5|606.5|605.3|606.8|605.5|606.3|605|74
1624449600000|2021-06-23 12:00:00|606.3|605|606.3|605|606.5|605.3|606|604.8|131
1624449900000|2021-06-23 12:05:00|606|604.8|606.5|605.3|606.5|605.3|606|604.8|49
1624450200000|2021-06-23 12:10:00|606.8|605.5|607.3|606|607.5|606.3|606.5|605.3|259
1624450500000|2021-06-23 12:15:00|607.5|606.3|607.8|606.5|608|606.8|605.5|604.3|1953
1624450800000|2021-06-23 12:20:00|607.5|606.3|608.3|607|608.5|607.3|607.5|606.3|297
1624451100000|2021-06-23 12:25:00|608.5|606.8|608|606.8|608.5|607|608|606.8|101
1624451400000|2021-06-23 12:30:00|607.8|606.5|607.8|606.5|608|606.8|607.8|606.5|190
1624451700000|2021-06-23 12:35:00|607.5|606.3|607.3|606|607.8|606.5|607.3|606|224
1624452000000|2021-06-23 12:40:00|607.5|606.3|607|605.8|607.5|606.3|607|605.8|60
1624452300000|2021-06-23 12:45:00|607.3|606|607.8|606.3|607.8|606.3|607.3|606|37
1624452600000|2021-06-23 12:50:00|607.5|606.5|607.5|606.3|608|606.8|607.5|606.3|104
1624452900000|2021-06-23 12:55:00|607.3|606|607.5|606.3|607.5|606.3|607.3|606|82
1624453200000|2021-06-23 13:00:00|607.8|606|608.5|607.3|608.8|607.3|607.5|606|399
1624453500000|2021-06-23 13:05:00|608.8|607.5|607.8|606.5|608.8|607.5|607.8|606.5|215
1624453800000|2021-06-23 13:10:00|607.5|606.3|608.5|607.3|608.5|607.3|607.5|606.3|268
1624454100000|2021-06-23 13:15:00|608.3|607|609|607.8|609.5|608.3|608.3|607|343
1624454400000|2021-06-23 13:20:00|609.3|608|608.3|607|609.3|608|608.3|607|309
1624454700000|2021-06-23 13:25:00|608.5|607.3|609|607.8|609.5|608|608.5|607|201
1624455000000|2021-06-23 13:30:00|609.3|608|609.3|608|609.5|608.3|609|607.5|253
1624455300000|2021-06-23 13:35:00|609.5|608.3|609.8|608.5|609.8|608.5|609.3|608|779
1624455600000|2021-06-23 13:40:00|609.5|608.3|609.8|608.5|609.8|608.5|609.3|608|628
1624455900000|2021-06-23 13:45:00|610|608.8|610|608.8|610.3|609|609.8|608.5|643
1624456200000|2021-06-23 13:50:00|609.8|608.5|609.8|608.5|610|608.8|609.5|608.3|648
1624456500000|2021-06-23 13:55:00|609.5|608.3|609|607.8|609.8|608.5|609|607.8|297
1624456800000|2021-06-23 14:00:00|609.3|608|608.8|607.5|609.3|608|608.3|607|196
1624457100000|2021-06-23 14:05:00|608.5|607.3|608.3|607|609|607.8|608|606.8|176
1624457400000|2021-06-23 14:10:00|608.5|607.3|608.3|607|608.5|607.3|608|606.8|113
1624457700000|2021-06-23 14:15:00|608|606.8|608.3|607|608.3|607|607.8|606.5|267
1624458000000|2021-06-23 14:20:00|608.5|607.3|608.8|607.5|609|607.8|608.3|607|163
1624458300000|2021-06-23 14:25:00|608.5|607.3|608.8|607.5|608.8|607.5|608.3|606.8|205
1624458600000|2021-06-23 14:30:00|609.3|607.8|607.8|606.5|610.5|609.3|607.8|606.5|459
1624458900000|2021-06-23 14:35:00|608|606.8|608.5|607.3|609.3|607.8|607.5|606|352
1624459200000|2021-06-23 14:40:00|608.8|607.5|608.8|607.3|609.3|608|608.8|607.3|523
1624459500000|2021-06-23 14:45:00|608.5|607.5|608.8|607.5|609.3|608|608.3|607|554
1624459800000|2021-06-23 14:50:00|608.5|607.3|608.3|607|608.8|607.5|607.8|606.5|632
1624460100000|2021-06-23 14:55:00|608.5|607.3|607.8|606.5|608.5|607.3|607.8|606.5|240
1624460400000|2021-06-23 15:00:00|608|606.8|607.8|606.5|608.3|607|607.8|606.5|5563
1624460700000|2021-06-23 15:05:00|608|606.8|607.5|606.3|608|606.8|607.3|606|284
1624461000000|2021-06-23 15:10:00|607.8|606.5|607.3|606|608.3|607|607|605.8|359
1624461300000|2021-06-23 15:15:00|607.5|606.3|607.8|606.5|608.3|607|607.3|606|369
1624461600000|2021-06-23 15:20:00|608|606.3|608|606.8|608|606.8|607.8|606.3|265
1624461900000|2021-06-23 15:25:00|607.8|606.5|607.8|606.3|608.3|607|607.5|606.3|610
1624462200000|2021-06-23 15:30:00|608|606.5|606.5|605.3|608|606.5|606.3|605|1185
1624462500000|2021-06-23 15:35:00|606.3|605|606.3|605|606.8|605.5|606.3|605|243
1624462800000|2021-06-23 15:40:00|606.5|605.3|606.8|605.5|607|605.8|606.3|605|185
1624463100000|2021-06-23 15:45:00|607|605.8|606.3|605|607|605.8|606.3|605|1585
1624463400000|2021-06-23 15:50:00|606.5|605.3|606.3|605|606.5|605.3|606.3|605|300
1624463700000|2021-06-23 15:55:00|606|604.8|606.5|605.3|606.5|605.3|606|604.8|278
1624464000000|2021-06-23 16:00:00|606.8|605.5|607.5|606.3|607.5|606.3|606.8|605.5|338
1624464300000|2021-06-23 16:05:00|607.3|606|607.5|606.3|607.5|606.3|607.3|606|1001
1624464600000|2021-06-23 16:10:00|607.8|606.5|607.5|606.3|607.8|606.5|607.5|606.3|3024
1624464900000|2021-06-23 16:15:00|607.3|606|607.3|606|607.5|606.3|607|605.8|347
1624465200000|2021-06-23 16:20:00|607.5|606.3|607.3|606|607.5|606.3|607.3|606|66
1624465500000|2021-06-23 16:25:00|607.5|606.3|607.3|606|607.5|606.3|607.3|606|101
1624465800000|2021-06-23 16:30:00|607.5|606.3|607.5|606.3|607.8|606.5|607.5|606.3|44
1624466100000|2021-06-23 16:35:00|607.8|606|606.3|605|607.8|606.3|606.3|604.8|62
1624466400000|2021-06-23 16:40:00|606|604.8|606|604.8|606.3|605|606|604.8|82
1624466700000|2021-06-23 16:45:00|606.3|605|605.5|604.3|606.3|605|605.3|604|288
1624467000000|2021-06-23 16:50:00|605.8|604|605.3|604|605.8|604.5|605.3|604|115
1624467300000|2021-06-23 16:55:00|605|603.8|604.8|603.5|605.3|604|604.5|603.3|345
1624467600000|2021-06-23 17:00:00|605|603.8|605|603.8|605.8|604.3|604.8|603.5|133
1624467900000|2021-06-23 17:05:00|605.3|604|605.3|604|605.5|604.3|605|603.8|117
1624468200000|2021-06-23 17:10:00|605.5|604.3|604.8|603.5|605.5|604.3|604.8|603.5|345
1624468500000|2021-06-23 17:15:00|605|603.3|604.8|603.5|605|603.5|604.5|603.3|173
1624468800000|2021-06-23 17:20:00|605|603.8|605.3|603.8|605.3|604|604.5|603.3|57
1624469100000|2021-06-23 17:25:00|605|604|605|603.8|605.3|604|605|603.8|35
1624469400000|2021-06-23 17:30:00|604.8|603.5|604.8|603.5|605|603.5|604.5|603.3|45
1624469700000|2021-06-23 17:35:00|605|603.8|605.3|603.8|605.3|603.8|604.8|603.5|53
1624470000000|2021-06-23 17:40:00|605|604|605|603.8|605.3|604|605|603.5|36
1624470300000|2021-06-23 17:45:00|605.3|604|604.8|603.5|605.3|604|604.5|603.3|93
1624470600000|2021-06-23 17:50:00|605|603.8|604.8|603.5|605.3|604|604.8|603.5|51
1624470900000|2021-06-23 17:55:00|605|603.3|605.3|604|605.3|604|605|603.3|50
1624471200000|2021-06-23 18:00:00|605.5|604.3|605|603.5|605.5|604.3|604.8|603.5|31
1624471500000|2021-06-23 18:05:00|604.8|603.8|604.5|603.3|604.8|603.8|604.5|603|101
1624471800000|2021-06-23 18:10:00|604.3|603|604.3|603|604.8|603.5|604.3|603|232
1624472100000|2021-06-23 18:15:00|604.5|602.8|604|602.8|604.5|603.3|604|602.8|201
1624472400000|2021-06-23 18:20:00|603.8|602.5|604.3|603|604.5|603|603.8|602.5|141
1624472700000|2021-06-23 18:25:00|604|602.8|604.3|603|604.8|603.5|603.8|602.5|395
1624473000000|2021-06-23 18:30:00|604|602.8|603.5|602.3|604.3|603|603.5|602.3|1252
1624473300000|2021-06-23 18:35:00|603.8|602.5|603.8|602.5|603.8|602.5|603.5|602.3|433
1624473600000|2021-06-23 18:40:00|604|602.8|604|602.5|604|602.8|603.8|602.5|30
1624473900000|2021-06-23 18:45:00|603.8|602.8|604|602.8|604|602.8|603.8|602.5|31
1624474200000|2021-06-23 18:50:00|603.8|602.5|603.8|602.5|604|602.8|603.8|602.5|42
1624474500000|2021-06-23 18:55:00|604|602.8|604|602.8|604.3|603|604|602.5|27
1624475100000|2021-06-23 19:05:00|604.3|603|604.3|602.8|604.3|603|604|602.8|53
1624475400000|2021-06-23 19:10:00|604.5|603|604.5|603.3|604.5|603.3|604.3|602.8|16
1624475700000|2021-06-23 19:15:00|604.8|603.5|604.8|603.5|604.8|603.5|604.8|603.5|14
1624476000000|2021-06-23 19:20:00|605|603.8|605|603.8|605|603.8|605|603.8|21
1624476300000|2021-06-23 19:25:00|605.3|604|605.3|604|605.3|604|605.3|604|22
1624476600000|2021-06-23 19:30:00|605|603.8|605|603.8|605|603.8|604.8|603.5|88
1624476900000|2021-06-23 19:35:00|||||||||4
1624477200000|2021-06-23 19:40:00|604.8|603.5|604.8|603.5|604.8|603.8|604.8|603.5|33
1624477500000|2021-06-23 19:45:00|605|603.8|604.8|603.5|605|603.8|604.8|603.5|39
1624477800000|2021-06-23 19:50:00|604.5|603.3|604.5|603.3|604.8|603.5|604.5|603.3|40
1624478100000|2021-06-23 19:55:00|604.8|603.5|604.8|603.5|604.8|603.5|604.8|603.5|22
1624478400000|2021-06-23 20:00:00|605|603.3|604.8|603.5|605|603.8|604.8|603.3|15
1624479000000|2021-06-23 20:10:00|605|603.8|605|603.8|605|603.8|605|603.8|3
1624479300000|2021-06-23 20:15:00|604.8|603.5|604.8|603.5|604.8|603.5|604.8|603.5|32
1624479600000|2021-06-23 20:20:00|||||||||8
1624479900000|2021-06-23 20:25:00||603.3||603.5||603.5||603.3|21
1624480200000|2021-06-23 20:30:00|605|603.3|604.8|603.5|605|603.5|604.8|603.3|4
1624480500000|2021-06-23 20:35:00|605|603.8|605|603.8|605|603.8|605|603.8|6
1624480800000|2021-06-23 20:40:00|||||||||8
1624481100000|2021-06-23 20:45:00|605.3|604|605.3|604|605.5|604|605.3|604|43
1624481400000|2021-06-23 20:50:00|605.5|604.3|605.3|604|605.5|604.3|605.3|604|17
1624481700000|2021-06-23 20:55:00|605|603.8|605.3|604|605.3|604|605|603.8|23
1624482000000|2021-06-23 21:00:00|605|603.8|606|603.8|606|604.5|605|603.8|4
1624483800000|2021-06-23 21:30:00|605||606||606||605||1
1624484100000|2021-06-23 21:35:00|605.8||605.8||605.8||605.8||0
1624485300000|2021-06-23 21:55:00|606|604.8|606|603.8|606|604.8|606|603.8|3
1624496400000|2021-06-24 01:00:00|605.5|604|604.5|603.3|605.5|604|604.5|603|7
1624496700000|2021-06-24 01:05:00|604.8|603.5|604.5|603.3|605|603.8|604.5|603.3|5
1624497000000|2021-06-24 01:10:00|604.3|603|604.3|603|604.5|603.3|604.3|603|5
1624497300000|2021-06-24 01:15:00|604.5|602.8|604.3|602.8|604.5|603.3|604.3|602.8|20
1624497600000|2021-06-24 01:20:00|604|603|603.8|602.5|604.3|603|603.8|602.5|16
1624497900000|2021-06-24 01:25:00|604|602.8|603.8|602.5|604|602.8|603.8|602.5|5
1624498200000|2021-06-24 01:30:00|604|602.3|603.5|602.3|604|602.5|603.5|602.3|16
1624498500000|2021-06-24 01:35:00|603.3|602|603.3|602|603.5|602|603|601.8|40
1624498800000|2021-06-24 01:40:00|603.5|602.3|603.3|602|603.5|602.3|603.3|602|15
1624499100000|2021-06-24 01:45:00|603.5|602.3|603.5|602.3|603.5|602.3|603.3|602|2
1624499400000|2021-06-24 01:50:00|603.3|602|603.8|602.5|604|602.8|603.3|602|19
1624499700000|2021-06-24 01:55:00|604|602.8|604|602.8|604|602.8|604|602.8|3
1624500000000|2021-06-24 02:00:00|603.8|602.5|603.8|602.3|604|602.5|603.5|602.3|13
1624500300000|2021-06-24 02:05:00|603.5||603.5||603.8||603.5||0
1624500600000|2021-06-24 02:10:00||602||602.3||602.3||602|0
1624500900000|2021-06-24 02:15:00|||||||||9
1624501200000|2021-06-24 02:20:00|603.8|602.5|604.3|603|604.3|603|603.8|602.5|55
1624501500000|2021-06-24 02:25:00|604|602.8|604.8|603.3|604.8|603.3|604|602.8|29
1624501800000|2021-06-24 02:30:00|604.5|603|604.5|603|604.5|603.3|604.3|603|20
1624502100000|2021-06-24 02:35:00|604.3|603.3|604.8|603.5|604.8|603.5|604.3|603.3|44
1624502400000|2021-06-24 02:40:00|604.5|603.3|604.5|603.3|604.5|603.3|604.3|603|47
1624502700000|2021-06-24 02:45:00|604.3|603|604.5|603.3|604.5|603.3|604.3|603|10
1624503000000|2021-06-24 02:50:00|604.3|603|604.5|603.3|604.5|603.3|604.3|603|7
1624503300000|2021-06-24 02:55:00|604.3|603|604|602.8|604.5|603.3|604|602.8|30
1624503600000|2021-06-24 03:00:00|604.3|603|604|602.8|604.3|603|604|602.8|3
1624503900000|2021-06-24 03:05:00|604.3|603|604.8|603.5|604.8|603.5|604|603|0
1624504200000|2021-06-24 03:10:00||603.3||603.5||603.5||603.3|0
1624504500000|2021-06-24 03:15:00|605|603.8|605|603.5|605|603.8|604.8|603.5|0
1624504800000|2021-06-24 03:20:00|604.8|603.8|605|603.8|605|603.8|604.8|603.5|101
1624505100000|2021-06-24 03:25:00|604.8|603.5|604.8|603.5|605|603.5|604.8|603.5|6
1624505400000|2021-06-24 03:30:00|605|603.8|605|603.8|605|603.8|605|603.8|1
1624506000000|2021-06-24 03:40:00|||||||||2
1624506300000|2021-06-24 03:45:00|604.8|603.5|605|603.8|605|603.8|604.8|603.5|0
1624506900000|2021-06-24 03:55:00|||||||||1
1624507200000|2021-06-24 04:00:00|604.8|603.5|604.8|603.5|604.8|603.5|604.8|603.5|5
1624507500000|2021-06-24 04:05:00|||||||||6
1624507800000|2021-06-24 04:10:00|604.5|603.3|604.5|603.3|604.5|603.3|604.5|603.3|60
1624508100000|2021-06-24 04:15:00|604.8|603.5|604.5|603.3|604.8|603.5|604.5|603.3|35
1624509300000|2021-06-24 04:35:00|||||||||4
1624510500000|2021-06-24 04:55:00|604.8|603.5|605|603.8|605|603.8|604.8|603.5|13
1624511400000|2021-06-24 05:10:00|605.3|604|605.3|604|605.3|604|605.3|603.8|1
1624511700000|2021-06-24 05:15:00|605|603.8|605|603.8|605|603.8|605|603.8|5
1624512000000|2021-06-24 05:20:00|604.8|603.5|605|603.8|605|603.8|604.8|603.5|11
1624512300000|2021-06-24 05:25:00|604.8|603.5|605|603.8|605|603.8|604.8|603.5|0
1624512600000|2021-06-24 05:30:00|604.8|603.5|605|603.8|605.3|603.8|604.5|603.3|2
1624512900000|2021-06-24 05:35:00|605.3|604|604.8|603.5|605.3|604|604.8|603.5|7
1624513200000|2021-06-24 05:40:00|605|603.8|605|603.8|605|603.8|605|603.5|1
1624513500000|2021-06-24 05:45:00|604.8|603.5|605.3|604|605.3|604|604.8|603.5|1
1624513800000|2021-06-24 05:50:00|605.5|604.3|605.5|604.3|605.5|604.3|605.5|604|1
1624514100000|2021-06-24 05:55:00|605.3|604|605.5|604.3|605.5|604.3|605.3|604|3
1624514400000|2021-06-24 06:00:00|605.3|604|605.5|604|605.5|604.3|605.3|604|10
1624514700000|2021-06-24 06:05:00|605.3|604.3|605.5|604.3|605.5|604.3|605.3|604|11
1624515000000|2021-06-24 06:10:00|605.8|604.5|606|604.8|606|604.8|605.8|604.3|6
1624515300000|2021-06-24 06:15:00|606.3|604.5|606.3|604.8|606.3|605|605.8|604.5|14
1624515600000|2021-06-24 06:20:00|606|605|606|604.8|606.3|605|606|604.5|811
1624515900000|2021-06-24 06:25:00|606.3|604.5|606|604.8|606.3|604.8|605.8|604.5|11
1624516200000|2021-06-24 06:30:00|606.3|605|605.8|604.5|606.3|605|605.8|604.5|75
1624516500000|2021-06-24 06:35:00|606|604.8|605.5|604.3|606|604.8|605.5|604.3|20
1624516800000|2021-06-24 06:40:00|605.3|604|605.8|604.5|605.8|604.5|605.3|604|18
1624517100000|2021-06-24 06:45:00|605.5|604.3|605.8|604.5|606|604.8|605.5|604.3|13
1624517400000|2021-06-24 06:50:00|606|604.8|606|604.8|606|604.8|605.8|604.5|72
1624517700000|2021-06-24 06:55:00|605.8|604.5|605.8|604.5|606.3|605|605.8|604.5|135
1624518000000|2021-06-24 07:00:00|606|604.8|606|604.8|606|604.8|605.5|604.3|62
1624518300000|2021-06-24 07:05:00|605.8|604.5|605.8|604.5|606.3|605|605.8|604.5|138
1624518600000|2021-06-24 07:10:00|606|604.8|605.5|604.3|606|604.8|605.5|604.3|148
1624518900000|2021-06-24 07:15:00|605.3|604|605.3|604|605.5|604.3|605|603.8|77
1624519200000|2021-06-24 07:20:00|605.5|604.3|605.8|604.5|605.8|604.5|605.5|604|69
1624519500000|2021-06-24 07:25:00|605.5|604.3|606|604.8|606.3|604.8|605.5|604.3|73
1624519800000|2021-06-24 07:30:00|606.3|605|606|604.8|606.3|605|605.8|604.5|66
1624520100000|2021-06-24 07:35:00|606.3|605|606|604.8|606.3|605|606|604.8|33
1624520400000|2021-06-24 07:40:00|605.8|604.5|605.8|604.5|606|604.8|605.5|604.3|81
1624520700000|2021-06-24 07:45:00|606|604.8|606|604.8|606.3|604.8|605.8|604.5|28
1624521000000|2021-06-24 07:50:00|606.3|605|606|604.8|606.3|605|605.8|604.5|139
1624521300000|2021-06-24 07:55:00|605.8|604.5|606.3|605|606.3|605|605.8|604.5|46
1624521600000|2021-06-24 08:00:00|606.5|604.8|606|604.8|606.5|605.3|606|604.8|76
1624521900000|2021-06-24 08:05:00|606.3|605|606.3|605|606.5|605.3|606.3|605|96
1624522200000|2021-06-24 08:10:00|606|604.8|605.8|604.5|606.3|605|605.8|604.5|334
1624522500000|2021-06-24 08:15:00|606|604.8|606.5|605.3|606.5|605.3|605.8|604.5|183
1624522800000|2021-06-24 08:20:00|606.8|605.5|606.8|605.5|606.8|605.5|606.5|605.3|219
1624523100000|2021-06-24 08:25:00|607|605.3|607.3|606|607.3|606|606.8|605.3|803
1624523400000|2021-06-24 08:30:00|606.8|605.5|606.8|605.5|607|605.8|606.5|605.3|1038
1624523700000|2021-06-24 08:35:00|606.5|605.3|606.5|605.3|606.5|605.3|606.3|605|105
1624524000000|2021-06-24 08:40:00|606.8|605.5|606.3|605|606.8|605.5|606.3|605|48
1624524300000|2021-06-24 08:45:00|606|604.8|606|604.8|606.3|605|606|604.8|354
1624524600000|2021-06-24 08:50:00|606.3|604.5|606.5|605.3|606.5|605.3|606|604.5|78
1624524900000|2021-06-24 08:55:00|606.3|605|606.3|605|606.3|605|606|604.8|195
1624525200000|2021-06-24 09:00:00|606|604.8|606|604.8|606.3|605|606|604.8|123
1624525500000|2021-06-24 09:05:00|605.8|604.5|605.8|604.5|606|604.8|605.8|604.5|68
1624525800000|2021-06-24 09:10:00|605.5|604.3|604.8|603.5|605.5|604.3|604.8|603.5|271
1624526100000|2021-06-24 09:15:00|604.5|603.3|605|603.8|605|603.8|604.5|603.3|389
1624526400000|2021-06-24 09:20:00|604.8|603.5|604.8|603.5|605|603.8|604.8|603.5|210
1624526700000|2021-06-24 09:25:00|604.5|603.3|604.5|603.3|604.5|603.3|604.5|603.3|108
1624527000000|2021-06-24 09:30:00|604.3|603|604.8|603.5|604.8|603.5|604|602.8|601
1624527300000|2021-06-24 09:35:00|604.5|603.3|604|602.8|604.8|603.5|604|602.8|88
1624527600000|2021-06-24 09:40:00|604.3|603|604|602.5|604.3|603|603.8|602.5|191
1624527900000|2021-06-24 09:45:00|603.8|602.8|604.3|603|604.5|603.3|603.8|602.5|116
1624528200000|2021-06-24 09:50:00|604|602.8|604|602.8|604.3|603|604|602.8|145
1624528500000|2021-06-24 09:55:00|604.3|603|604|602.8|604.5|603|604|602.8|122
1624528800000|2021-06-24 10:00:00|603.8|602.5|603.8|602.5|604|602.8|603.8|602.5|169
1624529100000|2021-06-24 10:05:00|604|602.8|604|602.8|604.3|603|604|602.8|31
1624529400000|2021-06-24 10:10:00|603.8|602.5|604|602.8|604|602.8|603.8|602.5|52
1624529700000|2021-06-24 10:15:00|603.8|602.5|604|602.8|604|602.8|603.8|602.5|50
1624530000000|2021-06-24 10:20:00|603.8|602.5|603.5|602.3|604|602.8|603.5|602.3|54
1624530300000|2021-06-24 10:25:00|603.8|602.5|603|601.8|603.8|602.5|603|601.8|367
1624530600000|2021-06-24 10:30:00|602.8|601.5|603.5|602|603.5|602.3|602.8|601.5|259
1624530900000|2021-06-24 10:35:00|603.3|602.3|603|601.8|603.5|602.3|603|601.5|56
1624531200000|2021-06-24 10:40:00|602.8|601.5|603|601.8|603.3|602|602.8|601.5|379
1624531500000|2021-06-24 10:45:00|603.3|601.5|602.8|601.5|603.3|602|602.8|601.5|59
1624531800000|2021-06-24 10:50:00|602.5|601.3|602|600.8|602.5|601.3|602|600.8|88
1624532100000|2021-06-24 10:55:00|601.8|600.5|602|600.8|602|600.8|601.8|600.5|128
1624532400000|2021-06-24 11:00:00|601.8|600.5|601.8|600.5|601.8|600.5|601.5|600.3|86
1624532700000|2021-06-24 11:05:00|602|600.8|603|601.8|603|601.8|602|600.8|169
1624533000000|2021-06-24 11:10:00|602.8|601.5|603|601.8|603.3|601.8|602.8|601.5|65
1624533300000|2021-06-24 11:15:00|602.8|601.5|603|601.8|603|601.8|602.5|601.3|121
1624533600000|2021-06-24 11:20:00|602.8|601.5|603.3|601.8|603.5|602|602.8|601.5|86
1624533900000|2021-06-24 11:25:00|603|602|603.3|602|603.3|602|603|601.8|51
1624534200000|2021-06-24 11:30:00|603|601.8|603|601.8|603.3|602|603|601.8|32
1624534500000|2021-06-24 11:35:00|603.3|602|603|601.8|603.5|602.3|603|601.8|36
1624534800000|2021-06-24 11:40:00|603.3|602|603.3|602|603.3|602|603|601.8|86
1624535100000|2021-06-24 11:45:00|603|601.8|603.3|602|603.3|602|603|601.8|23
1624535400000|2021-06-24 11:50:00|603|601.8|603|601.5|603.3|602|602.8|601.5|40
1624535700000|2021-06-24 11:55:00|602.8|601.8|602|600.8|602.8|601.8|602|600.8|216
1624536000000|2021-06-24 12:00:00|601.8|600.5|601.5|600.3|602|600.8|601.3|600|172
1624536300000|2021-06-24 12:05:00|601.3|600|601.5|600.3|601.8|600.5|601.3|600|189
1624536600000|2021-06-24 12:10:00|601.3|600|601.3|599.8|601.5|600.3|600.8|599.5|323
1624536900000|2021-06-24 12:15:00|601|600|601.3|600|601.5|600.3|601|600|170
1624537200000|2021-06-24 12:20:00|601|599.8|600.8|599.5|601.3|600|600.8|599.5|99
1624537500000|2021-06-24 12:25:00|601|599.8|600.8|599.3|601|599.8|600.5|599.3|142
1624537800000|2021-06-24 12:30:00|600.5|599|600.5|599.3|600.5|599.3|599.8|598.5|161
1624538100000|2021-06-24 12:35:00|600.3|599|600.5|599.3|601|599.8|600.3|599|325
1624538400000|2021-06-24 12:40:00|600.8|599.5|600.3|599|601|599.8|600.3|599|231
1624538700000|2021-06-24 12:45:00|600.5|599.3|599.5|598.3|600.5|599.3|599|597.8|2383
1624539000000|2021-06-24 12:50:00|599.8|598.5|599.8|598.5|600.3|599|599.5|598.3|145
1624539300000|2021-06-24 12:55:00|599.5|598.3|600.8|599.3|600.8|599.5|599.5|598.3|174
1624539600000|2021-06-24 13:00:00|600.5|599|600.3|599|601.3|600|599.8|598.5|704
1624539900000|2021-06-24 13:05:00|600|598.8|600.5|599.3|601|599.8|600|598.5|301
1624540200000|2021-06-24 13:10:00|600.8|599|601|599.8|601.3|600|600.3|598.8|177
1624540500000|2021-06-24 13:15:00|601.3|600|601.8|600.5|601.8|600.5|601.3|599.8|323
1624540800000|2021-06-24 13:20:00|601.5|600.3|601.5|600.3|601.8|600.5|601|599.8|255
1624541100000|2021-06-24 13:25:00|601.8|600.5|601.5|600.3|602.5|601|601|599.8|251
1624541400000|2021-06-24 13:30:00|601.3|600|601|599.8|601.8|600.5|600.8|599.3|348
1624541700000|2021-06-24 13:35:00|601.3|599.5|601|599.8|601.3|600|600.8|599.5|182
1624542000000|2021-06-24 13:40:00|601.3|600|601.3|600|602.3|601|601.3|599.8|379
1624542300000|2021-06-24 13:45:00|601.5|600.3|601.8|600.5|602|600.8|600.8|599.5|349
1624542600000|2021-06-24 13:50:00|602|600.8|602.5|601.3|602.8|601.5|601.5|600.3|2022
1624542900000|2021-06-24 13:55:00|602.8|601.5|602|600.8|602.8|601.5|601.8|600.5|1050
1624543200000|2021-06-24 14:00:00|602.3|601|601.8|600.5|602.3|601|601.5|600.3|550
1624543500000|2021-06-24 14:05:00|602|600.8|601.5|600.3|602|600.8|601.3|600|147
1624543800000|2021-06-24 14:10:00|601.8|600.5|602.5|601.3|602.8|601.5|601.5|600.3|178
1624544100000|2021-06-24 14:15:00|602.8|601.5|603.3|602|603.3|602|602.5|601.3|286
1624544400000|2021-06-24 14:20:00|603.5|602.3|602.8|601.5|603.5|602.3|602.8|601.5|586
1624544700000|2021-06-24 14:25:00|602.5|601.3|602.5|601.3|602.5|601.3|602.3|601|142
1624545000000|2021-06-24 14:30:00|602.8|601.5|603|601.8|603|601.8|602.5|601.3|325
1624545300000|2021-06-24 14:35:00|602.8|601.5|604.3|603|604.3|603|602.8|601.5|486
1624545600000|2021-06-24 14:40:00|604.5|603.3|605|603.8|605.3|604|604.3|603|658
1624545900000|2021-06-24 14:45:00|605.3|604|604.8|603.5|605.3|604|604.3|603|289
1624546200000|2021-06-24 14:50:00|604.5|603.3|604.8|603.5|605.3|604|604.5|603.3|365
1624546500000|2021-06-24 14:55:00|604.5|603.3|604.5|603.3|604.8|603.5|604|602.8|309
1624546800000|2021-06-24 15:00:00|604.8|603.5|605.3|604|605.3|604|604.5|603.3|321
1624547100000|2021-06-24 15:05:00|605|603.8|605|603.8|605.3|604|604.8|603.5|540
1624547400000|2021-06-24 15:10:00|605.3|604|605|603.8|605.3|604|604.8|603.5|429
1624547700000|2021-06-24 15:15:00|604.8|603.5|605|603.8|605.3|604|604.8|603.5|215
1624548000000|2021-06-24 15:20:00|604.8|603.5|604.3|603|605|603.5|604.3|603|297
1624548300000|2021-06-24 15:25:00|604|602.8|604|602.8|604.3|603|603.8|602.5|1017
1624548600000|2021-06-24 15:30:00|604.3|603|604.3|603|604.5|603.3|604|602.8|566
1624548900000|2021-06-24 15:35:00|604.5|603.3|604.3|603|604.8|603.5|604|602.8|429
1624549200000|2021-06-24 15:40:00|604|602.8|604.5|603.3|604.5|603.3|604|602.8|221
1624549500000|2021-06-24 15:45:00|604.3|603|603.3|602|604.5|603.3|603|601.8|139
1624549800000|2021-06-24 15:50:00|603.5|602.3|603.5|602.3|603.8|602.5|603.3|602|127
1624550100000|2021-06-24 15:55:00|603.8|602|604.5|603.3|604.5|603.3|603.5|602|325
1624550400000|2021-06-24 16:00:00|604.8|603.5|604.5|603.3|604.8|603.5|604.3|603|302
1624550700000|2021-06-24 16:05:00|604.3|603|604.3|603|604.5|603.3|604.3|603|121
1624551000000|2021-06-24 16:10:00|604|602.8|604.3|603|604.5|603.3|604|602.8|139
1624551300000|2021-06-24 16:15:00|604.5|603.3|604.3|603|604.5|603.3|604.3|603|42
1624551600000|2021-06-24 16:20:00|604.5|603.3|604|602.8|604.5|603.3|603.8|602.5|779
1624551900000|2021-06-24 16:25:00|604.3|603|604.3|603|604.5|603.3|604|602.8|91
1624552200000|2021-06-24 16:30:00|604.5|603.3|604.3|603|604.8|603.5|604.3|603|121
1624552500000|2021-06-24 16:35:00|604|602.8|604|602.8|604.5|603.3|604|602.8|272
1624552800000|2021-06-24 16:40:00|604.3|603|603.8|602.5|604.3|603|603.8|602.5|367
1624553100000|2021-06-24 16:45:00|603.5|602.3|603.8|602.5|603.8|602.5|603.3|602|152
1624553400000|2021-06-24 16:50:00|604|602.8|604.3|603|604.5|603.3|604|602.8|53
1624553700000|2021-06-24 16:55:00|604.5|603.3|604|602.8|604.5|603.3|604|602.8|134
1624554000000|2021-06-24 17:00:00|604.3|603|604|602.8|604.3|603|604|602.8|351
1624554300000|2021-06-24 17:05:00|604.3|603|603.8|602.5|604.3|603|603.8|602.5|156
1624554600000|2021-06-24 17:10:00|604|602.8|604|602.8|604.3|603|604|602.8|58
1624554900000|2021-06-24 17:15:00|604.3|603|604.3|603|604.5|603.3|604|602.8|93
1624555200000|2021-06-24 17:20:00|604.5|603.3|604.5|603.3|604.5|603.3|604.5|603.3|61
1624555500000|2021-06-24 17:25:00|604.8|603.5|604.5|603.3|604.8|603.5|604.3|603|71
1624555800000|2021-06-24 17:30:00|604|602.8|604.5|603.3|604.5|603.3|603.8|602.5|336
1624556100000|2021-06-24 17:35:00|604.3|603|604.3|603|604.5|603.3|604.3|603|67
1624556400000|2021-06-24 17:40:00|604.5|603.3|604.3|603|604.5|603.3|604.3|603|352
1624556700000|2021-06-24 17:45:00|604.5|603.3|604.5|603.3|604.5|603.3|604|602.8|57
1624557000000|2021-06-24 17:50:00|604.3|603|604.8|603.5|604.8|603.5|604.3|603|226
1624557300000|2021-06-24 17:55:00|604.5|603.3|604.8|603.5|604.8|603.5|604.5|603.3|30
1624557600000|2021-06-24 18:00:00|604.5|603.3|604.5|603.3|604.8|603.5|604.3|603|206
1624557900000|2021-06-24 18:05:00|604.8|603|604.5|603.3|604.8|603.3|604.3|602.8|56
1624558200000|2021-06-24 18:10:00|604.3|603|604.3|602.8|604.5|603.3|604|602.8|98
1624558500000|2021-06-24 18:15:00|604.5|603|604.5|603.3|604.5|603.3|604.3|602.8|65
1624558800000|2021-06-24 18:20:00|604.8|603|604.5|603.3|604.8|603.3|604.3|603|46
1624559100000|2021-06-24 18:25:00|604.8|603.5|605.3|604|605.5|604.3|604.8|603.5|243
1624559400000|2021-06-24 18:30:00|605|603.8|605.5|604.3|605.5|604.3|605|603.8|123
1624559700000|2021-06-24 18:35:00|605.8|604.5|605.8|604.5|605.8|604.5|605.5|604.3|176
1624560000000|2021-06-24 18:40:00|605.5|604.3|605.5|604.3|605.8|604.5|605.5|604.3|60
1624560300000|2021-06-24 18:45:00|605.3|604|605.3|604|605.3|604.3|605.3|604|24
1624560600000|2021-06-24 18:50:00|605|603.8|604.8|603.5|605|603.8|604.8|603.3|82
1624560900000|2021-06-24 18:55:00|604.5|603.3|604.8|603.5|604.8|603.5|604.5|603.3|32
1624561200000|2021-06-24 19:00:00|604.5|603.3|604.5|603.3|604.8|603.5|604.5|603.3|299
1624561500000|2021-06-24 19:05:00|604.8|603.5|604.5|603.3|604.8|603.5|604.5|603.3|1
1624561800000|2021-06-24 19:10:00|604.8|603.5|604.8|603.5|604.8|603.5|604.8|603.5|5
1624562100000|2021-06-24 19:15:00|604.5|603.3|604.8|603.5|604.8|603.5|604.5|603.3|8
1624562400000|2021-06-24 19:20:00|604.5|603.3|604.5|603.3|604.5|603.3|604.5|603.3|11
1624562700000|2021-06-24 19:25:00|604.3|603|604.5|603.3|604.5|603.3|604.3|603|44
1624563000000|2021-06-24 19:30:00|604.8|603.5|605|603.8|605|603.8|604.8|603.5|17
1624563300000|2021-06-24 19:35:00|605.3|604|605.3|604|605.3|604|605|603.8|29
1624563600000|2021-06-24 19:40:00|605.5||605.3||605.5||605.3||34
1624563900000|2021-06-24 19:45:00|605|603.8|605|603.8|605.3|604|605|603.8|18
1624564200000|2021-06-24 19:50:00|||||||||6
1624564500000|2021-06-24 19:55:00|||||||||6
1624564800000|2021-06-24 20:00:00|605.3|604|605.3|604|605.3|604|605|604|7
1624566000000|2021-06-24 20:20:00|605.5|604.3|605.5|604.3|605.5|604.3|605.5|604.3|27
1624566300000|2021-06-24 20:25:00|605.8|604.5|605.8|604.5|605.8|604.5|605.8|604.5|1
1624566600000|2021-06-24 20:30:00|605.5|604.3|605.5|604.3|605.8|604.3|605.5|604.3|7
1624566900000|2021-06-24 20:35:00|605.8|604.5|605.5|604.3|605.8|604.5|605.5|604.3|10
1624567200000|2021-06-24 20:40:00|605.8|604.5|605.8|604.5|605.8|604.5|605.8|604.3|5
1624567500000|2021-06-24 20:45:00|605.5|604.3|605.5|604|605.8|604.5|605.3|604|63
1624567800000|2021-06-24 20:50:00|605.8|604.3|605.5|604.3|605.8|604.5|605.5|604.3|2
1624568100000|2021-06-24 20:55:00|605.8|604|605.8|604.3|605.8|604.3|605.3|604|21
1624568400000|2021-06-24 21:00:00||604.5||603.8||604.5||603.8|36
1624569300000|2021-06-24 21:15:00||604||604||604||604|1
1624569600000|2021-06-24 21:20:00||603.3||603.3||603.3||603.3|0
1624570200000|2021-06-24 21:30:00|605.5||605.8||605.8||605.5||0
1624570500000|2021-06-24 21:35:00||603.5||603.5||603.5||603.5|9
1624570800000|2021-06-24 21:40:00|605.5|603.3|605.5|603.3|605.8|603.3|605|603.3|0
1624571100000|2021-06-24 21:45:00|605.8||605.8||605.8||605.5||0
1624571700000|2021-06-24 21:55:00|605.5||605.5||605.5||605.5||3
1624582800000|2021-06-25 01:00:00|606.5|605.5|607.3|605.8|607.3|606|606.5|605.3|8
1624583100000|2021-06-25 01:05:00|607|606|606.8|605.5|607.3|606|606.8|605.5|1
1624583400000|2021-06-25 01:10:00|607|605.8|607|605.8|607|605.8|606.8|605.5|3
1624583700000|2021-06-25 01:15:00|606.8|605.5|607|605.8|607.3|605.8|606.8|605.5|4
1624584000000|2021-06-25 01:20:00|606.8|605.5|606.8|605.5|607|605.8|606.8|605.3|2
1624584300000|2021-06-25 01:25:00|607|605.8|607.3|606|607.3|606|607|605.8|0
1624584600000|2021-06-25 01:30:00|607.5|606.3|607.5|606.3|607.5|606.3|607.3|606|5
1624584900000|2021-06-25 01:35:00|607.3|606|606.8|605.3|607.3|606|606.8|605.3|10
1624585200000|2021-06-25 01:40:00|606.5|605.5|606.8|605.5|607|605.8|606.5|605.3|0
1624585500000|2021-06-25 01:45:00|607|605.3|606.8|605.3|607|605.5|606.5|605.3|2
1624585800000|2021-06-25 01:50:00|606.5|605|606.3|605|606.5|605.3|606.3|605|0
1624586100000|2021-06-25 01:55:00|606|604.8|606.3|604.8|606.3|605|606|604.8|0
1624586400000|2021-06-25 02:00:00|606|605|606|604.5|606.3|605|605.8|604.5|7
1624586700000|2021-06-25 02:05:00|605.8|604.8|605.8|604.3|606|604.8|605.3|604|3
1624587000000|2021-06-25 02:10:00|605.5|604|605.5|604|605.5|604.3|605.3|604|3
1624587300000|2021-06-25 02:15:00|605.8|604.3|605.8|604.5|606|604.5|605.5|604.3|8
1624587600000|2021-06-25 02:20:00|606|604.8|605.5|604.3|606|604.8|605.5|604.3|3
1624587900000|2021-06-25 02:25:00|||||||||2
1624588200000|2021-06-25 02:30:00|605.8|604.5|605.8|604.5|605.8|604.5|605.5|604.3|4
1624588500000|2021-06-25 02:35:00|605.5|604.3|605.8|604.5|606|604.5|605.5|604.3|0
1624588800000|2021-06-25 02:40:00|605.5|604.3|605.3|604|605.5|604.3|605.3|603.8|6
1624589100000|2021-06-25 02:45:00|605|603.8|604.5|603.3|605|603.8|604.5|603.3|12
1624589400000|2021-06-25 02:50:00|604.3|603|604.8|603.5|604.8|603.5|604|602.8|9
1624589700000|2021-06-25 02:55:00|605||604.8||605||604.8||0
1624590000000|2021-06-25 03:00:00|605|603.8|605.3|604|605.5|604.3|604.8|603.8|10
1624590300000|2021-06-25 03:05:00|605.5|604.3|606|604.8|606.3|604.8|605.3|604.3|33
1624590600000|2021-06-25 03:10:00|606.3|605|606.3|605|606.5|605|606|605|0
1624590900000|2021-06-25 03:15:00|606.5||606.3||606.5||606.3||0
1624591200000|2021-06-25 03:20:00|606.5|605.3|606.5|605.3|606.5|605.3|606.3|605|3
1624591500000|2021-06-25 03:25:00||605||605.3||605.3||605|1
1624591800000|2021-06-25 03:30:00|606.3|605|606.3|605|606.5|605.3|606.3|605|0
1624592100000|2021-06-25 03:35:00|606.5||606.5||606.5||606.3||1
1624592400000|2021-06-25 03:40:00||605.3||605.3||605.3||605.3|0
1624592700000|2021-06-25 03:45:00|606.8||606.5||606.8||606.5||1
1624593300000|2021-06-25 03:55:00||605||605.3||605.3||605|0
1624593600000|2021-06-25 04:00:00|606.3|605|606.3|605|606.3|605.3|606.3|605|1
1624595100000|2021-06-25 04:25:00|||||||||1
1624595400000|2021-06-25 04:30:00|606.5|605.3|606.5|605.3|606.5|605.3|606.3|605|0
1624595700000|2021-06-25 04:35:00|||||||||1
1624596000000|2021-06-25 04:40:00|||||||||3
1624596300000|2021-06-25 04:45:00|606.3|605|606.3|605|606.5|605|606.3|605|0
1624596600000|2021-06-25 04:50:00|606|604.8|606.3|605|606.3|605|606|604.8|7
1624596900000|2021-06-25 04:55:00|606|604.8|606|604.8|606|605|606|604.5|2
1624597200000|2021-06-25 05:00:00|605.8|604.5|605.8|604.3|606|604.8|605.5|604.3|3
1624597500000|2021-06-25 05:05:00|605.5|604.5|605.8|604.5|605.8|604.5|605.5|604.3|0
1624598100000|2021-06-25 05:15:00|605.5|604.3|605.5|604.3|605.8|604.3|605.5|604.3|0
1624598400000|2021-06-25 05:20:00|605.8||605.5||605.8||605.5||1
1624598700000|2021-06-25 05:25:00|605.8||605.8||605.8||605.5||0
1624599000000|2021-06-25 05:30:00|606|604.5|606.8|605.5|606.8|605.5|605.8|604.5|32
1624599300000|2021-06-25 05:35:00|606.5|605.3|606.5|605.3|606.8|605.3|606.5|605.3|1
1624599600000|2021-06-25 05:40:00|606.3|605|606.8|605.5|607|605.8|606.3|605|3
1624599900000|2021-06-25 05:45:00|607|605.8|607|605.8|607.3|606|607|605.5|31
1624600200000|2021-06-25 05:50:00|607.3|606|607.3|606|607.3|606|607|605.8|9
1624600500000|2021-06-25 05:55:00|607.5|606.3|607.3|606|607.5|606.3|607|605.8|204
1624600800000|2021-06-25 06:00:00|607.5|606.3|607.3|606|607.5|606.3|607|605.8|18
1624601100000|2021-06-25 06:05:00|607.5|606.3|606.5|605.3|607.5|606.3|606.3|604.8|144
1624601400000|2021-06-25 06:10:00|606.3|605|606.5|605.3|606.5|605.3|606.3|605|6
1624601700000|2021-06-25 06:15:00|606.8|605.5|606.8|605.5|607|605.8|606.5|605.5|21
1624602000000|2021-06-25 06:20:00|607|605.8|606.5|605.3|607.3|606|606.5|605.3|16
1624602300000|2021-06-25 06:25:00|606.3|605|606.5|605.3|606.8|605.3|606.3|605|11
1624602600000|2021-06-25 06:30:00|606.8|605.5|606.3|605|606.8|605.5|606.3|605|26
1624602900000|2021-06-25 06:35:00|606|604.8|606.3|604.8|606.3|605|606|604.8|15
1624603200000|2021-06-25 06:40:00|606|605|606|604.5|606.3|605|605.8|604.5|88
1624603500000|2021-06-25 06:45:00|605.8|604.8|605.8|604.5|606.3|605|605.8|604.3|35
1624603800000|2021-06-25 06:50:00|606|604.8|605.8|604.5|606.3|604.8|605.8|604.5|4
1624604100000|2021-06-25 06:55:00|606|604.8|605.8|604.5|606|604.8|605.8|604.5|7
1624604400000|2021-06-25 07:00:00|606|604.8|606.3|605|606.5|605.3|606|604.8|50
1624604700000|2021-06-25 07:05:00|606.5|605.3|605.8|604.5|606.5|605.3|605.8|604.5|57
1624605000000|2021-06-25 07:10:00|606|604.8|606.8|605.3|606.8|605.5|605.8|604.5|86
1624605300000|2021-06-25 07:15:00|606.5|605.5|606.5|605.3|606.8|605.5|606.5|605.3|14
1624605600000|2021-06-25 07:20:00|606.8|605|606.3|605|606.8|605|606|604.8|31
1624605900000|2021-06-25 07:25:00|606.5|604.8|606.5|605.3|606.8|605.5|606.5|604.8|96
1624606200000|2021-06-25 07:30:00|606.8|605.5|606.8|605.5|607|605.8|606.5|605.3|124
1624606500000|2021-06-25 07:35:00|607|605.8|607.3|606|607.3|606|606.8|605.5|122
1624606800000|2021-06-25 07:40:00|607|605.8|607.3|605.8|607.3|606|607|605.8|149
1624607100000|2021-06-25 07:45:00|607|605.5|607.3|606|607.3|606|606.8|605.5|98
1624607400000|2021-06-25 07:50:00|607|605.8|607|605.8|607.3|606|607|605.8|87
1624607700000|2021-06-25 07:55:00|607.3|605.5|607.3|606|607.3|606|606.8|605.5|71
1624608000000|2021-06-25 08:00:00|607|605.8|607|605.8|607|605.8|607|605.8|25
1624608300000|2021-06-25 08:05:00|||||||||46
1624608600000|2021-06-25 08:10:00|606.8|605.5|607|605.8|607|605.8|606.5|605.3|205
1624608900000|2021-06-25 08:15:00|606.8|605.5|607.3|606|607.3|606|606.8|605.5|205
1624609200000|2021-06-25 08:20:00|607|605.8|606.8|605.5|607.3|606|606.8|605.5|300
1624609500000|2021-06-25 08:25:00|607|605.8|606.3|605|607|605.8|606|604.8|331
1624609800000|2021-06-25 08:30:00|606|604.8|606|604.8|606.3|605|606|604.8|563
1624610100000|2021-06-25 08:35:00|606.3|605|606|604.8|606.3|605|605.8|604.3|160
1624610400000|2021-06-25 08:40:00|605.8|604.5|605.5|604.3|605.8|604.5|605.5|604.3|191
1624610700000|2021-06-25 08:45:00|605.8|604.5|605.3|604|605.8|604.5|605.3|604|60
1624611000000|2021-06-25 08:50:00|605.5|604.3|605.3|604|605.5|604.3|605.3|603.8|69
1624611300000|2021-06-25 08:55:00|605.5|604.3|605|603.8|605.5|604.3|605|603.8|158
1624611600000|2021-06-25 09:00:00|604.8|603.5|604.5|603.3|605|603.8|604.5|603.3|101
1624611900000|2021-06-25 09:05:00|604.3|603|604.3|603|604.8|603.5|604.3|603|145
1624612200000|2021-06-25 09:10:00|604|602.8|603.8|602.5|604.3|603|603.8|602.5|263
1624612500000|2021-06-25 09:15:00|603.5|602.3|603.8|602.5|604|602.8|603.5|602.3|133
1624612800000|2021-06-25 09:20:00|603.5|602.3|603.5|602.3|603.8|602.5|603|601.8|268
1624613100000|2021-06-25 09:25:00|603.3|602|603|601.5|603.5|602.3|602.8|601.5|480
1624613400000|2021-06-25 09:30:00|603.3|601.8|603|601.8|603.5|602.3|602.8|601.5|68
1624613700000|2021-06-25 09:35:00|603.3|602|603.3|602|603.3|602|603|601.8|27
1624614000000|2021-06-25 09:40:00|603.5|602.3|603.3|602|603.8|602.5|603.3|602|204
1624614300000|2021-06-25 09:45:00|603.5|602.3|603.5|602.3|603.8|602.5|603.3|602|44
1624614600000|2021-06-25 09:50:00|603.3|602|603.5|602.3|603.5|602.3|603.3|602|72
1624614900000|2021-06-25 09:55:00|603.3|602|603.5|602.3|603.8|602.3|603.3|602|38
1624615200000|2021-06-25 10:00:00|603.3|602|602.3|601|603.5|602.3|602.3|601|123
1624615500000|2021-06-25 10:05:00|602.5|601.3|602.8|601.5|603|601.5|602.3|601|162
1624615800000|2021-06-25 10:10:00|602.5|601.3|602.8|601.5|603|601.8|602.3|601|114
1624616100000|2021-06-25 10:15:00|602.5|601.3|603.3|601.8|603.3|602|602.5|601.3|93
1624616400000|2021-06-25 10:20:00|603|602|603.3|601.8|603.5|602.3|603|601.8|169
1624616700000|2021-06-25 10:25:00|603|602|603.5|602.3|603.8|602.5|603|601.8|585
1624617000000|2021-06-25 10:30:00|603.3|602|603.3|602|603.3|602.3|603.3|601.8|68
1624617300000|2021-06-25 10:35:00|603.5|602.3|604|602.8|604|602.8|603.5|602.3|58
1624617600000|2021-06-25 10:40:00|603.8|602.5|603.8|602.5|604|602.8|603.8|602.5|43
1624617900000|2021-06-25 10:45:00|603.5|602.3|603.8|602.5|603.8|602.5|603.5|602.3|634
1624618200000|2021-06-25 10:50:00|604|602.8|604.5|603.3|604.5|603.3|604|602.8|74
1624618500000|2021-06-25 10:55:00|604.3|603|604.5|603.3|604.8|603.3|604.3|603|80
1624618800000|2021-06-25 11:00:00|604.3|603|604.5|603.3|604.5|603.3|604.3|603|50
1624619100000|2021-06-25 11:05:00|604.3|603|604.8|603.5|604.8|603.5|604.3|603|48
1624619400000|2021-06-25 11:10:00|||||||||44
1624619700000|2021-06-25 11:15:00|604.5|603.3|604.5|603.3|604.5|603.3|604.3|603|34
1624620000000|2021-06-25 11:20:00|604.3|603|604.8|603.3|604.8|603.5|604.3|603|45
1624620300000|2021-06-25 11:25:00|604.5|603.5|604.8|603.5|604.8|603.5|604.5|603.3|100
1624620600000|2021-06-25 11:30:00|604.5|603.3|604.3|603|604.8|603.3|604|602.8|36
1624620900000|2021-06-25 11:35:00|604.5|603.3|604.3|603|604.5|603.3|604.3|603|28
1624621200000|2021-06-25 11:40:00|604|602.8|604.3|603|604.3|603|604|602.8|47
1624621500000|2021-06-25 11:45:00|604|602.8|604.3|603|604.3|603|604|602.8|58
1624621800000|2021-06-25 11:50:00|604.5|603.3|604.3|603|604.5|603.3|604.3|603|45
1624622100000|2021-06-25 11:55:00|604.5|603.3|604.8|603.5|604.8|603.5|604.3|603|83
1624622400000|2021-06-25 12:00:00|604.5|603.3|604.5|603.3|604.8|603.5|604.5|603.3|146
1624622700000|2021-06-25 12:05:00|604.3|603|604.3|603|604.5|603.3|604.3|603|37
1624623000000|2021-06-25 12:10:00|604.5|602.8|604.8|603.3|604.8|603.5|604.3|602.8|89
1624623300000|2021-06-25 12:15:00|604.5|603.5|605|603.8|605|603.8|604.5|603.3|123
1624623600000|2021-06-25 12:20:00|604.8|603.5|605|603.8|605.3|603.8|604.8|603.5|101
1624623900000|2021-06-25 12:25:00|605.3|604|605|603.5|605.5|604.3|605|603.5|82
1624624200000|2021-06-25 12:30:00|604.8|603.8|605.8|604.5|606|604.8|604.8|603.8|75
1624624500000|2021-06-25 12:35:00|605.5|604.3|605.8|604.5|606|604.8|605.5|604.3|153
1624624800000|2021-06-25 12:40:00|606|604.8|606.5|605|606.5|605.3|606|604.8|135
1624625100000|2021-06-25 12:45:00|606.3|605.3|606.3|605|606.5|605.3|606.3|605|143
1624625400000|2021-06-25 12:50:00|606.5|605.3|605.8|604.5|606.5|605.3|605.8|604.5|93
1624625700000|2021-06-25 12:55:00|605.5|604.3|605.5|604.3|606|604.5|605.5|604.3|226
1624626000000|2021-06-25 13:00:00|605.8|604.5|605.5|604.3|606|604.8|605.3|604|227
1624626300000|2021-06-25 13:05:00|605.8|604.5|605.5|604.3|605.8|604.5|605.3|604|324
1624626600000|2021-06-25 13:10:00|605.8|604.5|606.3|605|606.5|605|605.8|604.3|249
1624626900000|2021-06-25 13:15:00|606.5|604.8|606|604.8|606.5|605|605.5|604.3|407
1624627200000|2021-06-25 13:20:00|605.8|604.5|605.8|604.5|606|604.8|605.3|604|165
1624627500000|2021-06-25 13:25:00|605.5|604.3|606|604.8|606.3|605|605.3|604|158
1624627800000|2021-06-25 13:30:00|605.8|604.5|605.3|604|606|604.8|605|603.8|402
1624628100000|2021-06-25 13:35:00|605|603.8|605.3|604|605.5|604.3|604.8|603.5|339
1624628400000|2021-06-25 13:40:00|605|603.8|604|602.8|605.3|604|604|602.5|462
1624628700000|2021-06-25 13:45:00|603.8|602.5|605.3|604|605.5|604.3|603.5|602.3|372
1624629000000|2021-06-25 13:50:00|605|603.8|605|603.8|605.5|604.3|604.8|603.5|253
1624629300000|2021-06-25 13:55:00|604.8|603.5|604.8|603.5|605.3|604|604.8|603.5|262
1624629600000|2021-06-25 14:00:00|604.5|603.3|604.3|603|604.8|603.5|604|602.8|825
1624629900000|2021-06-25 14:05:00|604|602.8|604.3|603|604.3|603|603.8|602.5|285
1624630200000|2021-06-25 14:10:00|604|602.8|598.5|597.3|604.3|603|598.5|597|2718
1624630500000|2021-06-25 14:15:00|598.3|597|603.8|602.5|603.8|602.5|597.5|596.3|1907
1624630800000|2021-06-25 14:20:00|603.5|602.3|602.3|601|603.8|602.5|601.5|600.3|3620
1624631100000|2021-06-25 14:25:00|602.5|601.3|602|600.8|602.5|601.3|601.3|599.8|2073
1624631400000|2021-06-25 14:30:00|602.3|601|603.5|602.3|604|602.8|602.3|600.8|594
1624631700000|2021-06-25 14:35:00|603.3|602|604|602.8|604.3|603|602.8|601.5|636
1624632000000|2021-06-25 14:40:00|604.3|602.5|603.8|602.5|604.3|603|603|601.8|620
1624632300000|2021-06-25 14:45:00|604|602.8|604.3|603|604.5|603.3|603.3|602|585
1624632600000|2021-06-25 14:50:00|604|602.8|604.3|603|604.8|603.5|603.8|602.5|265
1624632900000|2021-06-25 14:55:00|604.5|603.3|604.3|603|605|603.8|604.3|603|384
1624633200000|2021-06-25 15:00:00|604.5|602.8|604.8|603.5|605|603.8|604.3|602.8|325
1624633500000|2021-06-25 15:05:00|604.5|603.3|604.8|603.5|605.3|604|604.5|603.3|299
1624633800000|2021-06-25 15:10:00|605|603.8|605.3|604|605.5|604.3|604.5|603.3|1640
1624634100000|2021-06-25 15:15:00|605.5|604.3|606.5|605.3|606.5|605.3|605.3|604|639
1624634400000|2021-06-25 15:20:00|606.3|605|606.5|605.3|606.5|605.3|606.3|605|326
1624634700000|2021-06-25 15:25:00|606.3|605|606.8|605.5|606.8|605.5|606|604.8|701
1624635000000|2021-06-25 15:30:00|607|605.8|606.5|605.3|607|605.8|606.5|605.3|721
1624635300000|2021-06-25 15:35:00|606.8|605.5|606.8|605.5|606.8|605.5|606.3|605|471
1624635600000|2021-06-25 15:40:00|607|605.8|607|605.8|607.5|606.3|606.8|605.5|280
1624635900000|2021-06-25 15:45:00|607.3|606|607.3|606|607.3|606|607|605.8|943
1624636200000|2021-06-25 15:50:00|607.5|606.3|607.5|606.3|607.5|606.3|607.3|606|93
1624636500000|2021-06-25 15:55:00|607.3|606|607.5|606.3|607.5|606.3|607.3|606|582
1624636800000|2021-06-25 16:00:00|607.8|606.5|607.8|606.5|607.8|606.5|607.5|606.3|189
1624637100000|2021-06-25 16:05:00|608|606.3|608.3|607|608.3|607|608|606.3|189
1624637400000|2021-06-25 16:10:00|608|606.8|607.5|606.3|608.3|607|607.5|606.3|152
1624637700000|2021-06-25 16:15:00|607.8|606.5|608|606.8|608|606.8|607.8|606.5|106
1624638000000|2021-06-25 16:20:00|608.3|607|608.5|607|608.5|607.3|608|606.8|144
1624638300000|2021-06-25 16:25:00|608.3|607.3|608.3|607|608.5|607.3|608.3|607|163
1624638600000|2021-06-25 16:30:00|608.5|607.3|608.3|607|608.5|607.3|608|606.8|105
1624638900000|2021-06-25 16:35:00|608.5|607.3|608.3|607|608.5|607.3|608.3|607|39
1624639200000|2021-06-25 16:40:00|608.5|607.3|608.5|607.3|608.5|607.3|608.5|607|16
1624639500000|2021-06-25 16:45:00|||||||||38
1624639800000|2021-06-25 16:50:00|608.8|607.5|608.8|607.5|609|607.8|608.8|607.5|253
1624640100000|2021-06-25 16:55:00|608.5|607.3|608.5|607.3|608.8|607.5|608.5|607.3|4
1624640400000|2021-06-25 17:00:00|608.8|607.5|608.8|607.5|609|607.8|608.8|607.3|34
1624640700000|2021-06-25 17:05:00|609|607.8|609|607.8|609.3|608|608.8|607.5|40
1624641000000|2021-06-25 17:10:00|608.8|607.5|609.3|608|609.3|608|608.8|607.5|197
1624641300000|2021-06-25 17:15:00|609|607.8|609|607.8|609.3|608|609|607.8|157
1624641600000|2021-06-25 17:20:00|609.3|608|609|607.8|609.3|608|609|607.8|192
1624641900000|2021-06-25 17:25:00|609.3|608|609.3|608|609.3|608|609.3|607.8|154
1624642200000|2021-06-25 17:30:00|609|607.8|609.5|608.3|609.5|608.3|609|607.8|210
1624642500000|2021-06-25 17:35:00|609.8|608.5|609.5|608.3|609.8|608.5|609.5|608.3|166
1624642800000|2021-06-25 17:40:00|609.8|608.5|609.5|608.3|609.8|608.5|609.5|608.3|135
1624643100000|2021-06-25 17:45:00|609.8|608|609.3|608|609.8|608.5|609.3|608|118
1624643400000|2021-06-25 17:50:00|609.5|608.3|609.3|607.8|609.5|608.3|609.3|607.8|38
1624643700000|2021-06-25 17:55:00|609|608|609.3|608|609.5|608.3|609|607.8|110
1624644000000|2021-06-25 18:00:00|609|607.8|609.3|608|609.3|608|609|607.8|100
1624644300000|2021-06-25 18:05:00|609|607.8|609|607.8|609.3|608|609|607.5|99
1624644600000|2021-06-25 18:10:00|609.3|608|609.8|608.5|609.8|608.5|609.3|608|222
1624644900000|2021-06-25 18:15:00|609.5|608.3|609.8|608.5|610|608.5|609.5|608.3|169
1624645200000|2021-06-25 18:20:00|609.5|608.3|609|607.8|609.5|608.5|608.8|607.5|134
1624645500000|2021-06-25 18:25:00|609.3|607.5|609.5|608.3|609.5|608.3|608.8|607.5|341
1624645800000|2021-06-25 18:30:00|609.3|608|609|607.8|609.8|608.5|609|607.8|198
1624646100000|2021-06-25 18:35:00|608.8|607.5|608.5|607.3|609|607.8|608.5|607.3|99
1624646400000|2021-06-25 18:40:00|608.3|607|608.5|607.3|608.5|607.3|608.3|607|4
1624646700000|2021-06-25 18:45:00|608.3|607|608.3|607|608.5|607.3|608.3|607|38
1624647000000|2021-06-25 18:50:00|608|606.8|608|606.8|608|607|608|606.8|19
1624647300000|2021-06-25 18:55:00|607.8|606.5|607.8|606.5|607.8|606.5|607.5|606|47
1624647600000|2021-06-25 19:00:00|607.5|606.3|608|606.8|608|606.8|607.5|606.3|25
1624647900000|2021-06-25 19:05:00|608.3||608||608.3||608||4
1624648200000|2021-06-25 19:10:00|608.3|607|608.5|607.3|608.5|607.3|608.3|607|49
1624648500000|2021-06-25 19:15:00||607||607.3||607.3||607|27
1624649100000|2021-06-25 19:25:00|608.8|607.5|608.5|607.3|608.8|607.5|608.5|607|22
1624649400000|2021-06-25 19:30:00|608.3|607|608.5|607.3|608.5|607.3|608|606.8|98
1624649700000|2021-06-25 19:35:00|608.3|607|608.3|607|608.5|607|608.3|607|4
1624650000000|2021-06-25 19:40:00|||||||||1
1624650300000|2021-06-25 19:45:00|608.5||608.3||608.5||608.3||20
1624650600000|2021-06-25 19:50:00|608.5|607.3|608.5|607.3|608.5|607.3|608.5|607.3|5
1624650900000|2021-06-25 19:55:00|608.8|607.5|608.5|607.3|608.8|607.5|608.5|607.3|6
1624651200000|2021-06-25 20:00:00|608.8|607.5|608.5|607.3|608.8|607.5|608.5|607.3|32
1624651500000|2021-06-25 20:05:00|608.3|607|608.3|607|608.3|607|608.3|607|16
1624651800000|2021-06-25 20:10:00|608.5|607.3|608.3|607|608.5|607.3|608.3|607|7
1624652100000|2021-06-25 20:15:00|608|606.8|608.3|607|608.3|607|608|606.8|57
1624652700000|2021-06-25 20:25:00|608.5||608.3||608.5||608.3||3
1624653000000|2021-06-25 20:30:00|608.5|607.3|608.5|607.3|608.5|607.3|608.5|607.3|12
1624653300000|2021-06-25 20:35:00|608.8|607.5|608.5|607.3|608.8|607.5|608.5|607.3|10
1624653600000|2021-06-25 20:40:00|||||||||17
1624653900000|2021-06-25 20:45:00|608.8|607.5|608.5|607.3|608.8|607.5|608.5|607.3|51
1624654200000|2021-06-25 20:50:00|608.8|607.5|608.8|607.3|608.8|607.5|608.5|607.3|10
1624654500000|2021-06-25 20:55:00|608.5|607.5|608.5|606.8|609|607.5|608.5|606.8|15
1624842000000|2021-06-28 01:00:00|610.8|609.3|611|609.8|611.3|609.8|610.5|609|15
1624842300000|2021-06-28 01:05:00|611.3|610|611|609.8|611.5|610.3|611|609.8|18
1624842600000|2021-06-28 01:10:00|610.8|609.5|610.5|609.3|610.8|609.5|610.5|609.3|7
1624842900000|2021-06-28 01:15:00|610.3|609|610.5|609.3|610.5|609.3|610|608.8|5
1624843200000|2021-06-28 01:20:00|610.8|609.5|610.5|609.3|610.8|609.5|610.5|609.3|12
1624843500000|2021-06-28 01:25:00|610.3|609|610.3|609|610.5|609.3|610.3|609|2
1624843800000|2021-06-28 01:30:00|610|608.8|609.8|608.5|610|609|609.8|608.5|12
1624844100000|2021-06-28 01:35:00|609.5|608.3|609.5|608|609.5|608.3|609.3|608|12
1624844400000|2021-06-28 01:40:00|609.3|608.3|609.3|608|609.5|608.3|609|607.8|5
1624844700000|2021-06-28 01:45:00|609.5|607.8|608.8|607.3|609.5|608.3|608.5|607.3|33
1624845000000|2021-06-28 01:50:00|608.5|607.5|608.3|606.8|608.8|607.5|608.3|606.8|2
1624845300000|2021-06-28 01:55:00|608|607|608.3|606.8|608.3|607|608|606.8|0
1624845600000|2021-06-28 02:00:00|608|606.5|608.3|607|608.5|607|607.5|606.3|6
1624845900000|2021-06-28 02:05:00|608|606.8|607.5|606|608.3|607|607.5|606|1
1624846200000|2021-06-28 02:10:00|607.3|606.3|608|606.5|608|606.8|607.3|606|7
1624846500000|2021-06-28 02:15:00|607.8|606.8|608|606.8|608|606.8|607.8|606.5|2
1624846800000|2021-06-28 02:20:00||606.5||606.8||606.8||606.5|0
1624847100000|2021-06-28 02:25:00||606.5||606.8||606.8||606.5|19
1624847400000|2021-06-28 02:30:00|608.3|607|608.3|607|608.3|607|608|606.8|2
1624847700000|2021-06-28 02:35:00|608.5|606.8|608.3|607|608.5|607|608|606.8|1
1624848000000|2021-06-28 02:40:00|608|606.8|608.3|607|608.3|607|608|606.8|10
1624848300000|2021-06-28 02:45:00|608|606.8|608|606.8|608|606.8|607.8|606.5|2
1624848600000|2021-06-28 02:50:00||606.5||606.8||606.8||606.5|2
1624848900000|2021-06-28 02:55:00|607.8|606.5|607.5|606.3|607.8|606.5|607.5|606.3|4
1624849200000|2021-06-28 03:00:00|607.3|606|607|605.5|607.5|606.3|607|605.5|29
1624849500000|2021-06-28 03:05:00|606.8|605.8|607.3|606|607.3|606|606.8|605.5|7
1624849800000|2021-06-28 03:10:00|607|605.8|607.3|605.8|607.3|606|607|605.8|26
1624850100000|2021-06-28 03:15:00|607|606|607.3|606|607.5|606.3|607|606|7
1624850400000|2021-06-28 03:20:00|607.5|606.3|607.5|606.3|607.5|606.3|607.3|606|6
1624850700000|2021-06-28 03:25:00|607.8|606|607.5|606.3|607.8|606.3|607.5|606|3
1624851000000|2021-06-28 03:30:00|||||||||1
1624851300000|2021-06-28 03:35:00|607.3|606|607.3|606|607.5|606.3|607.3|606|0
1624851600000|2021-06-28 03:40:00|607.5|606.3|607.8|606.3|607.8|606.5|607.5|606.3|0
1624851900000|2021-06-28 03:45:00|607.5|606.5|607.8|606.5|608|606.5|607.5|606.3|1
1624852200000|2021-06-28 03:50:00|608|606.8|608|606.5|608|606.8|608|606.5|1
1624852500000|2021-06-28 03:55:00||606.8||606.8||606.8||606.5|0
1624852800000|2021-06-28 04:00:00|608.3|607|608.3|607|608.3|607|608.3|606.8|1
1624853100000|2021-06-28 04:05:00|608|606.8|608|606.8|608|607|608|606.8|0
1624853400000|2021-06-28 04:10:00|608.3|607|608.3|607|608.3|607|608.3|606.8|9
1624853700000|2021-06-28 04:15:00|608|606.8|608.3|606.8|608.3|607|608|606.8|1
1624854000000|2021-06-28 04:20:00|608|606.5|607.5|606.3|608|606.5|607.5|606.3|3
1624854300000|2021-06-28 04:25:00|607.8|606.5|607.8|606.5|607.8|606.5|607.5|606.3|79
1624854600000|2021-06-28 04:30:00|608|606.8|608|606.8|608|606.8|607.8|606.8|0
1624854900000|2021-06-28 04:35:00|608.3|607|608.3|606.8|608.3|607|608.3|606.8|7
1624855200000|2021-06-28 04:40:00|608|607|608.3|606.8|608.3|607|608|606.8|1
1624855500000|2021-06-28 04:45:00||607||607||607||606.8|0
1624856100000|2021-06-28 04:55:00||606.8||607||607||606.8|2
1624856400000|2021-06-28 05:00:00|608.5|607.3|608.5|607.3|608.5|607.3|608.3|607.3|0
1624856700000|2021-06-28 05:05:00|608.3|607|608.3|607|608.5|607.3|608.3|607|34
1624857000000|2021-06-28 05:10:00|608.5|607.3|608.5|607.3|608.5|607.3|608.5|607|0
1624857300000|2021-06-28 05:15:00|608.3|607|608.3|607|608.5|607|608.3|607|3
1624857600000|2021-06-28 05:20:00|608|606.8|608.3|607|608.3|607|608|606.8|11
1624857900000|2021-06-28 05:25:00|608|606.8|608|606.8|608|607|608|606.8|0
1624858200000|2021-06-28 05:30:00|608.3|606.5|608.3|607|608.8|607.5|608.3|606.5|17
1624858500000|2021-06-28 05:35:00|608|606.8|608|606.8|608.3|607|608|606.8|7
1624858800000|2021-06-28 05:40:00|608.3|606.5|608.3|607|608.3|607|608|606.5|0
1624859100000|2021-06-28 05:45:00|608.5|606.8|608.5|607|608.5|607.3|608.3|606.8|1
1624859400000|2021-06-28 05:50:00|608.3|606.8|608.3|607|608.3|607|608.3|606.8|5
1624859700000|2021-06-28 05:55:00|608.5|606.8|608.3|607|608.5|607|608.3|606.8|0
1624860000000|2021-06-28 06:00:00|608.5|606.8|608|606.8|608.5|607|607.8|606.5|21
1624860300000|2021-06-28 06:05:00|608.3|606.5|608|606.8|608.3|606.8|608|606.5|1
1624860600000|2021-06-28 06:10:00|608.3|607|608.3|607|608.8|607.3|608.3|606.8|24
1624860900000|2021-06-28 06:15:00|608.5|607.3|608.5|607.3|608.8|607.5|608.5|607|42
1624861200000|2021-06-28 06:20:00|608.3|607|608.5|607.3|608.5|607.3|608.3|607|18
1624861500000|2021-06-28 06:25:00|608.3|607|608.8|607.5|608.8|607.5|608.3|607|37
1624861800000|2021-06-28 06:30:00|609|607.8|609|607.8|609|607.8|609|607.5|93
1624862100000|2021-06-28 06:35:00|609.3|608|609.5|608.3|609.5|608.3|609|608|57
1624862400000|2021-06-28 06:40:00|609.3|608|609.8|608.5|609.8|608.5|609.3|608|35
1624862700000|2021-06-28 06:45:00|610|608.8|609.8|608.5|610|608.8|609.5|608.3|91
1624863000000|2021-06-28 06:50:00|610|608.3|609.3|608|610|608.3|609.3|607.8|129
1624863300000|2021-06-28 06:55:00|609|607.8|608|606.8|609.3|608|608|606.8|21
1624863600000|2021-06-28 07:00:00|608.3|607|608|606.8|608.5|607.3|607.8|606.5|57
1624863900000|2021-06-28 07:05:00|608.3|607|609|607.5|609|607.8|608|606.8|52
1624864200000|2021-06-28 07:10:00|608.8|607.8|608.8|607.5|609.3|607.8|608.8|607.5|153
1624864500000|2021-06-28 07:15:00|608.5|607.3|608.5|607.3|608.8|607.5|608.5|607|107
1624864800000|2021-06-28 07:20:00|608.8|607.5|608.8|607.5|609|607.8|608.5|607.3|81
1624865100000|2021-06-28 07:25:00|608.5|607.3|608.8|607.5|609|607.8|608.5|607.3|45
1624865400000|2021-06-28 07:30:00|608.5|607.3|609.3|608|609.3|608|608.5|607.3|77
1624865700000|2021-06-28 07:35:00|609|607.8|608.5|607.3|609|607.8|608.5|607.3|53
1624866000000|2021-06-28 07:40:00|608.3|607|608|606.8|608.5|607.3|607.8|606.5|84
1624866300000|2021-06-28 07:45:00|607.8|606.5|607.8|606.5|608|606.8|607.5|606.3|139
1624866600000|2021-06-28 07:50:00|608|606.3|607.8|606.5|608|606.8|607.5|606.3|114
1624866900000|2021-06-28 07:55:00|608|606.8|608|606.8|608.3|607|607.8|606.5|710
1624867200000|2021-06-28 08:00:00|608.3|607|607.3|606|608.3|607|607.3|606|141
1624867500000|2021-06-28 08:05:00|607.5|606.3|607.3|605.8|607.5|606.3|607|605.8|180
1624867800000|2021-06-28 08:10:00|607|605.5|607.3|605.8|607.3|606|606.8|605.5|122
1624868100000|2021-06-28 08:15:00|607|606|607.8|606.5|608|606.5|607|605.8|193
1624868400000|2021-06-28 08:20:00|607.5|606.3|607.3|606|607.8|606.5|607|605.8|132
1624868700000|2021-06-28 08:25:00|607|605.8|605.5|604.3|607|605.8|605.5|604.3|819
1624869000000|2021-06-28 08:30:00|605.8|604.5|605.3|604|605.8|604.5|605|603.8|814
1624869300000|2021-06-28 08:35:00|605|603.8|604.8|603.5|605.3|604|604.8|603.5|224
1624869600000|2021-06-28 08:40:00|605|603.8|605|603.8|605|603.8|604.8|603.5|107
1624869900000|2021-06-28 08:45:00|604.8|603.5|605.5|604.3|605.5|604.3|604.8|603.5|287
1624870200000|2021-06-28 08:50:00|605.3|604|605.3|604|605.3|604|605|603.8|208
1624870500000|2021-06-28 08:55:00|605.5|604.3|605.5|604.3|605.5|604.3|605.3|604|451
1624870800000|2021-06-28 09:00:00|605.8|604.5|606|604.8|606|604.8|605.5|604.3|199
1624871100000|2021-06-28 09:05:00|606.3|605|606.5|605.3|606.5|605.3|606.3|605|54
1624871400000|2021-06-28 09:10:00|606.3|605|607.3|606|607.3|606|606.3|605|281
1624871700000|2021-06-28 09:15:00|607|605.8|607|605.8|607.3|606|607|605.8|92
1624872000000|2021-06-28 09:20:00|607.3|606|607.5|606.3|607.5|606.3|607.3|605.8|206
1624872300000|2021-06-28 09:25:00|607.3|606|607.5|606.3|607.8|606.5|607.3|606|112
1624872600000|2021-06-28 09:30:00|607.3|606|607.5|606.3|607.8|606.5|607.3|606|214
1624872900000|2021-06-28 09:35:00|607.3|606|607.5|606.3|607.5|606.3|607.3|606|58
1624873200000|2021-06-28 09:40:00|607.8|606.5|608|606.8|608|606.8|607.8|606.5|87
1624873500000|2021-06-28 09:45:00|607.8|606.5|607.8|606.5|607.8|606.8|607.8|606.3|66
1624873800000|2021-06-28 09:50:00|608|606.3|608|606.8|608|606.8|607.8|606.3|110
1624874100000|2021-06-28 09:55:00|607.8|606.5|608|606.8|608|606.8|607.8|606.5|70
1624874400000|2021-06-28 10:00:00|607.8|606.5|607.8|606.5|608.3|607|607.8|606.5|70
1624874700000|2021-06-28 10:05:00|607.5|606.3|607|605.5|607.8|606.5|607|605.5|671
1624875000000|2021-06-28 10:10:00|606.8|605.8|607|605.8|607.3|606|606.8|605.5|253
1624875300000|2021-06-28 10:15:00|606.8|605.5|606.5|605.3|607|605.5|606.5|605.3|59
1624875600000|2021-06-28 10:20:00|606.3|605|606.5|605.3|606.5|605.3|606.3|605|139
1624875900000|2021-06-28 10:25:00|606.3|605|606.5|605.3|606.8|605.5|606.3|605|181
1624876200000|2021-06-28 10:30:00|606.3|605|606.3|605|606.5|605.3|606.3|605|22
1624876500000|2021-06-28 10:35:00|606.5|605.3|606.5|605|606.5|605.3|606.3|605|20
1624876800000|2021-06-28 10:40:00|606.3|605.3|606.8|605.3|606.8|605.5|606.3|605|53
1624877100000|2021-06-28 10:45:00|606.5|605.5|606.8|605.5|606.8|605.5|606.5|605.3|15
1624877400000|2021-06-28 10:50:00|607|605.8|606.5|605.3|607|605.8|606.5|605.3|37
1624877700000|2021-06-28 10:55:00|606.8|605.5|606.8|605.3|606.8|605.5|606.8|605.3|38
1624878000000|2021-06-28 11:00:00|606.5|605.5|606.5|605.3|606.8|605.5|606.3|605|140
1624878300000|2021-06-28 11:05:00|606.8|605|606.8|605.5|606.8|605.5|606.5|605|60
1624878600000|2021-06-28 11:10:00|607|605.8|606.8|605.5|607|605.8|606.8|605.5|41
1624878900000|2021-06-28 11:15:00|606.5|605.3|606.8|605.5|606.8|605.5|606.5|605.3|21
1624879200000|2021-06-28 11:20:00|||||||||22
1624879500000|2021-06-28 11:25:00|607||606.8||607||606.8||224
1624879800000|2021-06-28 11:30:00|607|605.8|606.8|605.5|607|605.8|606.8|605.5|45
1624880100000|2021-06-28 11:35:00|607|605.8|606.8|605.5|607|605.8|606.8|605.5|34
1624880400000|2021-06-28 11:40:00|607|605.8|607|605.8|607|605.8|607|605.8|13
1624880700000|2021-06-28 11:45:00|607.3|606|607|605.8|607.3|606|607|605.5|104
1624881000000|2021-06-28 11:50:00|606.8|605.5|606.8|605.5|607|605.8|606.8|605.5|121
1624881300000|2021-06-28 11:55:00|607|605.8|607|605.8|607|605.8|606.8|605.5|124
1624881600000|2021-06-28 12:00:00|606.8|605.5|606.8|605.5|607|605.8|606.8|605.5|121
1624881900000|2021-06-28 12:05:00|606.5|605.3|606|604.8|606.5|605.3|606|604.8|53
1624882200000|2021-06-28 12:10:00|606.3|605|606.3|605|606.5|605|606|604.8|58
1624882500000|2021-06-28 12:15:00|606.5|605.3|606.3|605|606.5|605.3|606|604.8|137
1624882800000|2021-06-28 12:20:00|606|604.8|606.3|605|606.3|605|605.8|604.5|165
1624883100000|2021-06-28 12:25:00|606|604.8|606|604.8|606.5|605.3|606|604.8|125
1624883400000|2021-06-28 12:30:00|606.3|605|607|605.8|607|605.8|606.3|605|259
1624883700000|2021-06-28 12:35:00|606.8|605.5|607.8|606.5|607.8|606.5|606.8|605.5|333
1624884000000|2021-06-28 12:40:00|607.5|606.3|607.3|606|607.5|606.3|607.3|606|200
1624884300000|2021-06-28 12:45:00|607.5|605.8|607.5|606.3|607.5|606.3|607.3|605.8|54
1624884600000|2021-06-28 12:50:00|607.3|606|607.8|606.5|607.8|606.5|607.3|606|275
1624884900000|2021-06-28 12:55:00|607.5|606.3|607.8|606.5|608|606.8|607.5|606|104
1624885200000|2021-06-28 13:00:00|607.5|606.3|607.8|606.5|608|606.8|606.8|605.5|260
1624885500000|2021-06-28 13:05:00|608|606.8|607|605.8|608|606.8|607|605.8|267
1624885800000|2021-06-28 13:10:00|607.3|606|606.8|605.5|607.5|606.3|606.8|605.5|286
1624886100000|2021-06-28 13:15:00|607|605.8|606.3|605|607|605.8|606.3|605|886
1624886400000|2021-06-28 13:20:00|606.5|605.3|606|604.8|606.5|605.3|605.8|604.5|202
1624886700000|2021-06-28 13:25:00|605.8|604.5|605.8|604.5|606.5|605|605.8|604.5|124
1624887000000|2021-06-28 13:30:00|605.5|604.3|604.5|603.3|605.8|604.5|604.5|603.3|301
1624887300000|2021-06-28 13:35:00|604.3|603|602.8|601.5|604.3|603|602.8|601.5|469
1624887600000|2021-06-28 13:40:00|603|601.3|602.3|601|603|601.5|601.8|600.5|465
1624887900000|2021-06-28 13:45:00|602|600.8|602|600.8|602.3|601|601|599.8|534
1624888200000|2021-06-28 13:50:00|601.8|600.5|602|600.8|603|601.8|601.8|600.5|472
1624888500000|2021-06-28 13:55:00|602.3|601|602.5|601.3|602.8|601.5|601.8|600.5|352
1624888800000|2021-06-28 14:00:00|602.3|601|601|599.5|602.3|601|600.8|599.5|267
1624889100000|2021-06-28 14:05:00|600.8|599.8|600.8|599.3|601.8|600.5|600.3|599|333
1624889400000|2021-06-28 14:10:00|600.5|599.5|600.5|599.3|601|599.8|600.3|599|444
1624889700000|2021-06-28 14:15:00|600.3|599|601.5|600.3|602|600.8|600|598.8|210
1624890000000|2021-06-28 14:20:00|601.3|600|601.8|600.5|601.8|600.5|600.8|599.5|126
1624890300000|2021-06-28 14:25:00|601.5|600.3|602.3|601|602.5|601.3|601.3|600|359
1624890600000|2021-06-28 14:30:00|602.5|601.3|602.5|601.3|603.3|602|602|600.8|225
1624890900000|2021-06-28 14:35:00|602.8|601.5|603|601.8|603|601.8|602.3|601|141
1624891200000|2021-06-28 14:40:00|602.8|601.5|602.8|601.5|603|601.8|602.3|600.8|143
1624891500000|2021-06-28 14:45:00|602.5|601.3|602.8|601.5|603|601.8|602.5|601.3|229
1624891800000|2021-06-28 14:50:00|603|601.8|603|601.8|603|601.8|602.5|601.3|159
1624892100000|2021-06-28 14:55:00|602.8|601.5|603.3|602|603.5|602.3|602.8|601.5|133
1624892400000|2021-06-28 15:00:00|603|601.8|603.3|601.8|603.3|602|602.5|601.3|211
1624892700000|2021-06-28 15:05:00|603|602|602.5|601.3|603.3|602|602.5|601.3|288
1624893000000|2021-06-28 15:10:00|602.3|601|602.3|601|602.5|601.3|601.8|600.5|214
1624893300000|2021-06-28 15:15:00|602.5|601.3|601.5|600.3|602.5|601.3|601.3|600|89
1624893600000|2021-06-28 15:20:00|601.3|600|601|599.8|601.5|600.3|601|599.5|524
1624893900000|2021-06-28 15:25:00|600.8|599.5|600.3|599|601|599.8|600|598.8|1452
1624894200000|2021-06-28 15:30:00|600|598.8|600.3|599|600.5|599.3|600|598.8|751
1624894500000|2021-06-28 15:35:00|600|598.8|600.3|599|600.3|599|599.8|598.5|203
1624894800000|2021-06-28 15:40:00|600|598.8|600|598.8|600.3|599|600|598.5|434
1624895100000|2021-06-28 15:45:00|599.8|598.5|599.3|597.8|599.8|598.8|599|597.8|247
1624895400000|2021-06-28 15:50:00|599|598|599.5|598.3|600|598.8|599|597.8|333
1624895700000|2021-06-28 15:55:00|599.8|598.5|599.8|598.3|600|598.8|599.5|598.3|267
1624896000000|2021-06-28 16:00:00|599.5|598.5|599.5|598.3|600|598.8|599.3|597.8|186
1624896300000|2021-06-28 16:05:00|599.3|598|599|597.8|599.5|598.3|598.8|597.5|1220
1624896600000|2021-06-28 16:10:00|599.3|597.5|599|597.8|599.3|598|599|597.5|295
1624896900000|2021-06-28 16:15:00|598.8|597.5|599.5|598.3|600|598.8|598.8|597.5|627
1624897200000|2021-06-28 16:20:00|599.3|598|599.3|598|599.5|598.3|599|597.8|286
1624897500000|2021-06-28 16:25:00|599|597.8|599.3|598|599.3|598|599|597.8|85
1624897800000|2021-06-28 16:30:00|599|597.8|598.8|597.5|599|598|597.5|596.3|1091
1624898100000|2021-06-28 16:35:00|599|597.8|598.5|597.3|599.3|598|598.5|597.3|163
1624898400000|2021-06-28 16:40:00|598.3|597|599|597.8|599|597.8|598.3|597|46
1624898700000|2021-06-28 16:45:00|598.8|597.5|599.3|598|599.3|598|598.8|597.5|73
1624899000000|2021-06-28 16:50:00|599|597.8|598.8|597.5|599.3|597.8|598.5|597.3|67
1624899300000|2021-06-28 16:55:00|598.5|597.3|598.5|597.3|599|597.5|598.5|597.3|119
1624899600000|2021-06-28 17:00:00|598.3|597|597.5|596.3|598.5|597.3|597.3|596|240
1624899900000|2021-06-28 17:05:00|597.8|596.5|598|596.8|598|596.8|597.5|596.3|132
1624900200000|2021-06-28 17:10:00|597.8|596.5|597.5|596.3|598|596.8|597.5|596.3|124
1624900500000|2021-06-28 17:15:00|597.8|596.5|597.5|596.3|597.8|596.5|597.5|596.3|616
1624900800000|2021-06-28 17:20:00|597.3|596|597.5|596|597.8|596.5|597|595.8|257
1624901100000|2021-06-28 17:25:00|597.3|596.3|597|595.8|597.5|596.3|597|595.8|46
1624901400000|2021-06-28 17:30:00|597.3|596|597.3|595.8|597.5|596.3|597|595.8|65
1624901700000|2021-06-28 17:35:00|597|595.5|597|595.5|597|595.8|596.8|595.5|239
1624902000000|2021-06-28 17:40:00|596.8|595.8|597.3|596|597.3|596|596.8|595.5|378
1624902300000|2021-06-28 17:45:00|597.5|596.3|598.5|597.3|598.5|597.3|597.3|596|67
1624902600000|2021-06-28 17:50:00|598.3|597|598.3|597|598.5|597.3|598|596.8|83
1624902900000|2021-06-28 17:55:00|598|596.8|597.8|596.5|598.3|597|597.8|596.5|46
1624903200000|2021-06-28 18:00:00|598|596.8|598.5|597.3|598.5|597.3|597.8|596.5|72
1624903500000|2021-06-28 18:05:00|598.3|597|599|597.8|599|597.8|598.3|597|253
1624903800000|2021-06-28 18:10:00|598.8|597.5|599|597.8|599.3|598|598.3|597|74
1624904100000|2021-06-28 18:15:00|598.8|597.5|598.3|597|598.8|597.8|597.8|596.5|425
1624904400000|2021-06-28 18:20:00|598|596.8|598.5|597.3|598.8|597.5|598|596.8|197
1624904700000|2021-06-28 18:25:00|598.3|597|598|596.5|599|597.8|597.8|596.5|337
1624905000000|2021-06-28 18:30:00|597.8|596.3|597.5|596.3|598|596.8|597.3|596|341
1624905300000|2021-06-28 18:35:00|597.8|596.5|597.8|596.5|598|596.8|597.5|596.3|38
1624905600000|2021-06-28 18:40:00|597.5|596.3|597.3|596|597.8|596.3|597.3|596|33
1624905900000|2021-06-28 18:45:00|597.5|596.3|597|595.8|597.5|596.3|597|595.8|31
1624906200000|2021-06-28 18:50:00|597.3|596|597.5|596.3|597.8|596.3|597|595.8|8
1624906500000|2021-06-28 18:55:00|597.8|596.5|597.5|596.3|597.8|596.5|597.5|596.3|25
1624906800000|2021-06-28 19:00:00|597.8|596.5|597.8|596.3|597.8|596.5|597.5|596.3|4
1624907100000|2021-06-28 19:05:00|597.5|596.5|597.8|596.5|597.8|596.5|597.5|596.3|8
1624907400000|2021-06-28 19:10:00||596.3||596.5||596.5||596.3|21
1624907700000|2021-06-28 19:15:00|||||||||6
1624908000000|2021-06-28 19:20:00|598|596.8|598|596.8|598|596.8|597.8|596.5|9
1624908300000|2021-06-28 19:25:00|598.3|597|598.3|597|598.3|597|598|596.8|43
1624908600000|2021-06-28 19:30:00|598|596.8|598.3|596.8|598.3|597|598|596.8|15
1624908900000|2021-06-28 19:35:00|598||598||598.3||598||19
1624909200000|2021-06-28 19:40:00|597.8|596.5|597.8|596.5|598|596.8|597.8|596.5|18
1624909500000|2021-06-28 19:45:00|598|596.8|597.8|596.5|598|596.8|597.8|596.5|25
1624909800000|2021-06-28 19:50:00|||||||||1
1624910100000|2021-06-28 19:55:00|598|596.8|598|596.8|598.3|596.8|597.8|596.5|26
1624910400000|2021-06-28 20:00:00|597.8|596.5|597.8|596.5|598|596.8|597.5|596.3|6
1624910700000|2021-06-28 20:05:00|597.5|596.3|597.5|596.3|597.8|596.5|597.5|596.3|17
1624911000000|2021-06-28 20:10:00||596||596.3||596.3||596|31
1624911900000|2021-06-28 20:25:00|597.8|596.5|597.8|596.3|597.8|596.5|597.5|596.3|16
1624912200000|2021-06-28 20:30:00|597.5|596|597.5|596|597.8|596.3|597.5|596|13
1624912500000|2021-06-28 20:35:00|597.8|596.3|597.8|596.5|597.8|596.5|597.5|596|11
1624912800000|2021-06-28 20:40:00|597.5|596.3|597.8|596.5|597.8|596.5|597.5|596.3|3
1624913100000|2021-06-28 20:45:00|597.5|596.3|597.5|596.3|597.8|596.5|597.5|596.3|14
1624913400000|2021-06-28 20:50:00||596||596.3||596.3||596|39
1624913700000|2021-06-28 20:55:00|597.8|596.5|597.8|596.5|598|596.5|597.8|596.3|10
1624914000000|2021-06-28 21:00:00|597.3|596.3|598|595.8|598|596.3|597.3|595.8|0
1624914900000|2021-06-28 21:15:00|598.3||598.3||598.3||598.3||0
1624915200000|2021-06-28 21:20:00|598||598.3||598.3||598||0
1624917000000|2021-06-28 21:50:00|598||598||598||598||0
1624917300000|2021-06-28 21:55:00|597.8||598||598||597.8||6
1624928400000|2021-06-29 01:00:00|597.3|596|596.8|595.5|597.3|596|596.8|595.5|0
1624928700000|2021-06-29 01:05:00|597|595.8|596.5|595.3|597.3|595.8|596.5|595.3|25
1624929000000|2021-06-29 01:10:00|596.3|595|596.3|595|596.5|595.3|596|594.8|30
1624929300000|2021-06-29 01:15:00|596.5|595.3|596.5|595|596.8|595.5|596.3|595|27
1624929600000|2021-06-29 01:20:00|596.8|595.3|597|595.5|597|595.8|596.8|595|0
1624929900000|2021-06-29 01:25:00|596.8|595.8|597.3|596|597.3|596|596.8|595.5|6
1624930200000|2021-06-29 01:30:00|597|595.8|597|595.8|597.3|596|596.8|595.5|0
1624930500000|2021-06-29 01:35:00|596.8|595.5|596.8|595.5|597|595.5|596.8|595.3|0
1624930800000|2021-06-29 01:40:00|597|595.8|597|595.8|597|595.8|596.8|595.5|1
1624931100000|2021-06-29 01:45:00|596.8|595.5|596.5|595.3|597|595.8|596.5|595.3|3
1624931400000|2021-06-29 01:50:00|596.8|595.5|596.8|595.5|596.8|595.5|596.5|595.3|1
1624931700000|2021-06-29 01:55:00|597|595.3|597|595.8|597|595.8|597|595.3|2
1624932000000|2021-06-29 02:00:00|596.8|595.5|596.8|595.3|596.8|595.8|596.5|595.3|3
1624932300000|2021-06-29 02:05:00|596.5|595.5|596.8|595.5|597|595.8|596.5|595.3|28
1624932600000|2021-06-29 02:10:00|597|595.3|597|595.5|597|595.8|596.8|595.3|6
1624932900000|2021-06-29 02:15:00|596.8|595.3|596.5|595.3|596.8|595.5|596.3|595|0
1624933200000|2021-06-29 02:20:00|596.3|595|596.3|595|596.5|595.3|596.3|594.8|58
1624933500000|2021-06-29 02:25:00|596.5|594.8|596.3|595|596.5|595.3|596.3|594.8|10
1624933800000|2021-06-29 02:30:00|596.5|595.3|596.3|595|596.5|595.3|596.3|594.8|0
1624934100000|2021-06-29 02:35:00|596|594.8|596.3|594.8|596.3|595|596|594.8|6
1624934400000|2021-06-29 02:40:00|596|595|596|594.8|596.3|595|596|594.8|0
1624934700000|2021-06-29 02:45:00|596.3|595|596.3|595|596.3|595|596|594.8|9
1624935000000|2021-06-29 02:50:00|596|594.8|596|594.8|596|595|596|594.8|2
1624935300000|2021-06-29 02:55:00|596.3|595|596|594.8|596.3|595|596|594.8|26
1624935600000|2021-06-29 03:00:00|595.8|594.5|596.3|595|596.3|595|595.8|594.5|6
1624935900000|2021-06-29 03:05:00|596.5|595.3|596|594.8|596.5|595.3|595.8|594.5|143
1624936200000|2021-06-29 03:10:00|595.8|594.5|595|593.8|596|594.5|595|593.8|214
1624936500000|2021-06-29 03:15:00|595.3|594|595.3|593.8|595.3|594|595|593.8|27
1624936800000|2021-06-29 03:20:00|595|594|595.3|594|595.5|594.3|595|593.8|25
1624937100000|2021-06-29 03:25:00|595.5|593.8|595.5|594|595.5|594.3|595.3|593.8|0
1624937400000|2021-06-29 03:30:00|595.3|593.8|595|593.8|595.5|593.8|595|593.8|43
1624937700000|2021-06-29 03:35:00|595.3|594|595.5|594.3|595.5|594.3|595.3|593.8|61
1624938000000|2021-06-29 03:40:00|595.8|594.5|595.8|594.5|595.8|594.5|595.8|594.5|42
1624938300000|2021-06-29 03:45:00|596|594.8|596|594.8|596|594.8|595.8|594.8|22
1624938600000|2021-06-29 03:50:00|||||||||5
1624938900000|2021-06-29 03:55:00|595.8|594.5|595.8|594.5|595.8|594.5|595.8|594.5|16
1624939200000|2021-06-29 04:00:00|596||596||596||596||0
1624939500000|2021-06-29 04:05:00|595.8|594.8|596|594.5|596|594.8|595.8|594.5|2
1624939800000|2021-06-29 04:10:00|595.8||595.8||596||595.8||0
1624940100000|2021-06-29 04:15:00|596|594.8|596|594.8|596|594.8|595.8|594.5|8
1624940700000|2021-06-29 04:25:00|595.8|594.5|596|594.5|596|594.8|595.8|594.5|0
1624941000000|2021-06-29 04:30:00|595.8|594.8|595.8|594.5|596|594.8|595.8|594.5|0
1624941300000|2021-06-29 04:35:00|596|594.8|596|594.8|596|594.8|595.8|594.8|0
1624941600000|2021-06-29 04:40:00|596.3|594.5|596.3|595|596.3|595|596.3|594.5|2
1624942500000|2021-06-29 04:55:00|||||||||3
1624942800000|2021-06-29 05:00:00|596|594.8|596|594.8|596|594.8|596|594.8|0
1624943100000|2021-06-29 05:05:00|596.3|595|596.3|595|596.3|595|596|595|1
1624943400000|2021-06-29 05:10:00||594.8||595||595||594.8|1
1624943700000|2021-06-29 05:15:00|596.5|595.3|596.8|595.5|596.8|595.5|596.5|595|11
1624944000000|2021-06-29 05:20:00||595.3||595.5||595.5||595.3|1
1624944300000|2021-06-29 05:25:00|||||||||8
1624944600000|2021-06-29 05:30:00|597|595.3|597.3|595.8|597.5|596|597|595.3|91
1624944900000|2021-06-29 05:35:00|597|596|597.5|596|597.5|596.3|597|595.8|3
1624945200000|2021-06-29 05:40:00|597.3|596.3|598|596.8|598|596.8|597.3|596|22
1624945500000|2021-06-29 05:45:00|597.8|596.5|597.8|596.5|597.8|596.8|597.8|596.5|4
1624945800000|2021-06-29 05:50:00|597.5|596.3|597.5|596.3|597.5|596.3|597.3|596|5
1624946100000|2021-06-29 05:55:00|597.3|596|597|595.8|597.3|596.3|597|595.8|1
1624946400000|2021-06-29 06:00:00|596.8|595.5|597.5|596.3|597.8|596.3|596.8|595.5|68
1624946700000|2021-06-29 06:05:00|597.8|596|597.5|596|597.8|596.3|597.3|596|4
1624947000000|2021-06-29 06:10:00|597.3|596.3|597.5|596|597.8|596.3|597.3|596|40
1624947300000|2021-06-29 06:15:00|597.3|596.3|597.5|596.3|597.8|596.5|597.3|596|30
1624947600000|2021-06-29 06:20:00|597.3|596|597.5|596.3|597.5|596.3|597.3|596|5296
1624947900000|2021-06-29 06:25:00|597.3|596|597.3|596|597.5|596|597|595.8|2521
1624948200000|2021-06-29 06:30:00|597|595.8|596.8|595.5|597|595.8|596.8|595.5|556
1624948500000|2021-06-29 06:35:00|597|595.3|596.3|595|597|595.5|596.3|595|197
1624948800000|2021-06-29 06:40:00|596.5|595.3|596.3|595|596.5|595.3|596.3|595|165
1624949100000|2021-06-29 06:45:00|596.5|595.3|596.5|595.3|596.8|595.5|596.3|595|250
1624949400000|2021-06-29 06:50:00|596.8|595.5|596.5|595|596.8|595.5|596.3|595|5
1624949700000|2021-06-29 06:55:00|596.3|595.3|595.8|594.5|596.3|595.3|595.8|594.5|138
1624950000000|2021-06-29 07:00:00|596|594.8|597|595.8|597|595.8|595.5|594.3|120
1624950300000|2021-06-29 07:05:00|597.3|596|596.8|595.5|597.5|596.3|596.8|595.5|252
1624950600000|2021-06-29 07:10:00|597|595.8|597.5|596.3|597.8|596.5|596.8|595.5|77
1624950900000|2021-06-29 07:15:00|597.8|596.5|598.3|597|598.3|597|597.8|596.5|12
1624951200000|2021-06-29 07:20:00|598|596.8|598|596.8|598.5|597.3|598|596.8|21
1624951500000|2021-06-29 07:25:00|597.8|596.5|597.3|596|597.8|596.5|597.3|596|156
1624951800000|2021-06-29 07:30:00|597|595.8|597|595.8|597.3|596|596.8|595.5|80
1624952100000|2021-06-29 07:35:00|597.3|596|597.5|596.3|597.8|596.5|596.8|595.5|66
1624952400000|2021-06-29 07:40:00|597.8|596.5|598.3|597|598.3|597|597.8|596.5|38
1624952700000|2021-06-29 07:45:00|598|596.8|598.5|597.3|598.5|597.3|598|596.8|90
1624953000000|2021-06-29 07:50:00|598.3|597|598.5|597.3|598.5|597.3|598|596.8|72
1624953300000|2021-06-29 07:55:00|598.3|597|598.3|597|598.3|597|598.3|597|112
1624953600000|2021-06-29 08:00:00|598|596.8|598.5|597|598.8|597.5|598|596.8|139
1624953900000|2021-06-29 08:05:00|598.3|597.3|598.3|597|598.5|597.3|598|596.8|2199
1624954200000|2021-06-29 08:10:00|598|596.8|597.8|596.5|598|596.8|597.8|596.5|123
1624954500000|2021-06-29 08:15:00|598|596.8|597.3|596|598|596.8|597|595.8|301
1624954800000|2021-06-29 08:20:00|597|595.8|597.3|595.8|597.3|596|597|595.8|86
1624955100000|2021-06-29 08:25:00|597|596|597.5|596.3|597.5|596.3|596.8|595.5|382
1624955400000|2021-06-29 08:30:00|597.8|596.5|596.8|595.5|597.8|596.5|596.8|595.5|582
1624955700000|2021-06-29 08:35:00|597|595.8|597|595.8|597.3|595.8|596.8|595.5|154
1624956000000|2021-06-29 08:40:00|596.8|595.5|595.8|594.5|596.8|595.5|595.8|594.5|370
1624956300000|2021-06-29 08:45:00|595.5|594.3|595.3|594|595.8|594.5|595.3|594|2175
1624956600000|2021-06-29 08:50:00|595.5|594.3|594.8|593.5|595.5|594.3|594.5|593.3|5045
1624956900000|2021-06-29 08:55:00|594.5|593.3|592.3|591|594.8|593.5|592|590.8|890
1624957200000|2021-06-29 09:00:00|592.5|590.8|591.3|590|592.5|591.3|591|589.8|797
1624957500000|2021-06-29 09:05:00|591.5|590.3|591.5|590.3|592|590.8|591|589.8|303
1624957800000|2021-06-29 09:10:00|591.8|590.5|593.3|592|593.3|592|591.8|590.5|2152
1624958100000|2021-06-29 09:15:00|593.5|592.3|593.8|592.5|594|592.8|593.3|592|145
1624958400000|2021-06-29 09:20:00|594|592.3|593.3|592|594|592.8|593.3|592|872
1624958700000|2021-06-29 09:25:00|593|591.8|593.5|592.3|593.8|592.3|593|591.8|156
1624959000000|2021-06-29 09:30:00|593.8|592.5|595|593.8|595.3|593.8|593.8|592.3|220
1624959300000|2021-06-29 09:35:00|595.3|594|595.3|594|595.3|594|595|593.8|160
1624959600000|2021-06-29 09:40:00|595|593.8|596.5|595.3|596.5|595.3|595|593.8|254
1624959900000|2021-06-29 09:45:00|596.8|595.5|597|595.8|597|595.8|596.5|595.3|482
1624960200000|2021-06-29 09:50:00|596.8|595.5|596.8|595.5|597.3|596|596.5|595.3|343
1624960500000|2021-06-29 09:55:00|597|595.3|597|595.8|597.3|596|596.8|595.3|77
1624960800000|2021-06-29 10:00:00|597.3|596|597.8|596.3|598.3|597|597.3|596|360
1624961100000|2021-06-29 10:05:00|598|596.5|596.8|595.5|598|596.8|596.8|595.3|127
1624961400000|2021-06-29 10:10:00|597|595.8|597|595.8|597|595.8|596.8|595.5|54
1624961700000|2021-06-29 10:15:00|596.8|595.5|597.3|596|597.3|596|596.8|595.5|54
1624962000000|2021-06-29 10:20:00|597|595.8|596.8|595.5|597.3|596|596.8|595.3|62
1624962300000|2021-06-29 10:25:00|597|595.3|596.3|595|597|595.5|596.3|594.8|76
1624962600000|2021-06-29 10:30:00|596.5|595.3|596.3|595|596.5|595.3|596|594.8|103
1624962900000|2021-06-29 10:35:00|596|594.8|596|594.8|596.3|595|596|594.5|24
1624963200000|2021-06-29 10:40:00|596.3|595|596|594.8|596.3|595|595.8|594.5|119
1624963500000|2021-06-29 10:45:00|596|594.8|596.8|595.5|597|595.8|596|594.8|80
1624963800000|2021-06-29 10:50:00|597|595.8|597.8|596.3|597.8|596.5|596.8|595.5|354
1624964100000|2021-06-29 10:55:00|597.5|596.5|597.5|596.3|597.8|596.5|597|595.8|74
1624964400000|2021-06-29 11:00:00|597.8|596|597.8|596.5|598|596.8|597.5|596|95
1624964700000|2021-06-29 11:05:00|598|596.3|596.8|595.5|598|596.3|596.8|595.5|41
1624965000000|2021-06-29 11:10:00|596.5|595.3|596.3|595|596.5|595.3|596.3|595|73
1624965300000|2021-06-29 11:15:00|596|594.8|596|594.8|596.3|595|596|594.8|46
1624965600000|2021-06-29 11:20:00|595.8|594.5|595.8|594.5|596|594.5|595.5|594.3|75
1624965900000|2021-06-29 11:25:00|596|594.8|596|594.8|596.3|595|595.8|594.5|89
1624966200000|2021-06-29 11:30:00|596.3|595|596.8|595.5|596.8|595.5|596|595|28
1624966500000|2021-06-29 11:35:00|596.5|595.3|597.3|596|597.5|596.3|596.5|595.3|176
1624966800000|2021-06-29 11:40:00|597.5|596.3|598.8|597.5|599|597.5|597.3|596.3|232
1624967100000|2021-06-29 11:45:00|599|597.8|599.5|598.3|599.5|598.3|599|597.8|804
1624967400000|2021-06-29 11:50:00|599.8|598.5|599.8|598.5|599.8|598.5|599|597.8|446
1624967700000|2021-06-29 11:55:00|600|598.8|600|598.5|600.3|599|599.8|598.5|204
1624968000000|2021-06-29 12:00:00|599.8|598.8|600.3|599|600.5|599.3|599.8|598.5|118
1624968300000|2021-06-29 12:05:00|600.5|599.3|601|599.8|601.3|599.8|600|598.8|115
1624968600000|2021-06-29 12:10:00|600.8|599.5|600.8|599.5|601.3|600|600.8|599.5|106
1624968900000|2021-06-29 12:15:00|601|599.8|601|599.8|601.3|599.8|600.8|599.5|117
1624969200000|2021-06-29 12:20:00|601.3|599.5|600.8|599.5|601.3|600|600.5|599|147
1624969500000|2021-06-29 12:25:00|601|599.8|601|599.8|601.3|600|600.8|599.5|112
1624969800000|2021-06-29 12:30:00|601.3|600|601|599.8|601.3|600|600.8|599.3|243
1624970100000|2021-06-29 12:35:00|600.8|599.5|601|599.8|601|599.8|600.8|599.3|55
1624970400000|2021-06-29 12:40:00|600.8|599.5|600.8|599.5|601|599.8|600.5|599.3|40
1624970700000|2021-06-29 12:45:00|600.5|599.3|601.3|600|601.3|600|600.5|599.3|129
1624971000000|2021-06-29 12:50:00|601.5|600.3|601.8|600.3|601.8|600.5|601|599.8|150
1624971300000|2021-06-29 12:55:00|601.5|600.5|601.8|600.5|601.8|600.5|601.5|600|80
1624971600000|2021-06-29 13:00:00|601.5|600.3|601|599.8|601.8|600.3|600.3|599|120
1624971900000|2021-06-29 13:05:00|601.3|599.5|603|601.8|603.5|602.3|601.3|599.5|320
1624972200000|2021-06-29 13:10:00|603.3|602|602|600.8|604.8|603.5|602|600.8|584
1624972500000|2021-06-29 13:15:00|602.3|601|602.3|601|602.5|601.3|601.5|600.3|174
1624972800000|2021-06-29 13:20:00|602|600.8|602.8|601.5|602.8|601.5|602|600.8|72
1624973100000|2021-06-29 13:25:00|602.5|601.3|603|601.8|603.3|602|602.5|601.3|70
1624973400000|2021-06-29 13:30:00|602.8|601.5|604|602.8|604.5|603.3|602.8|601.3|456
1624973700000|2021-06-29 13:35:00|603.8|602.5|604.5|603|605|603.8|603.8|602.5|311
1624974000000|2021-06-29 13:40:00|604.3|603.3|604|602.8|604.5|603.3|603.5|602.3|171
1624974300000|2021-06-29 13:45:00|604.3|603|603|601.8|604.3|603|603|601.8|131
1624974600000|2021-06-29 13:50:00|602.8|601.5|602.3|601|603.3|602|602|600.8|94
1624974900000|2021-06-29 13:55:00|602.5|601.3|602.5|601.3|602.8|601.5|602.5|601|391
1624975200000|2021-06-29 14:00:00|602.8|601|602.3|601|602.8|601|601.8|600.3|223
1624975500000|2021-06-29 14:05:00|602.5|601.3|602|600.8|602.8|601.5|602|600.8|321
1624975800000|2021-06-29 14:10:00|602.3|601|601.5|600.3|602.3|601|601.3|599.8|177
1624976100000|2021-06-29 14:15:00|601.8|600.5|602|600.8|602.3|601|601.3|600|127
1624976400000|2021-06-29 14:20:00|601.8|600.5|602|600.5|602.3|601|601.8|600.5|81
1624976700000|2021-06-29 14:25:00|602.3|600.8|602|600.8|602.5|601|602|600.8|120
1624977000000|2021-06-29 14:30:00|602.3|601|601.8|600.5|602.5|601.3|601.5|600.3|130
1624977300000|2021-06-29 14:35:00|601.5|600.3|601.5|600|601.8|600.5|601|599.8|88
1624977600000|2021-06-29 14:40:00|601.3|600.3|601.3|600|601.8|600.5|600.8|599.5|58
1624977900000|2021-06-29 14:45:00|601.5|600.3|601.5|600.3|601.5|600.3|601|599.8|128
1624978200000|2021-06-29 14:50:00|601.8|600.5|601.5|600.3|601.8|600.5|601|599.8|337
1624978500000|2021-06-29 14:55:00|601.8|600.5|601.5|600.3|602.5|601.3|601.3|600|325
1624978800000|2021-06-29 15:00:00|601.8|600.5|601.3|600|602|600.8|601|599.8|232
1624979100000|2021-06-29 15:05:00|601.5|600.3|601.5|600.3|601.8|600.5|601.3|600|171
1624979400000|2021-06-29 15:10:00|601.3|600|601|599.8|601.8|600.3|601|599.8|127
1624979700000|2021-06-29 15:15:00|601.3|600|601.5|600.3|601.5|600.3|601|599.8|205
1624980000000|2021-06-29 15:20:00|601.3|600|601.3|600|601.5|600.3|600.8|599.5|1445
1624980300000|2021-06-29 15:25:00|601.5|600.3|601|599.8|601.5|600.3|600.5|599.3|789
1624980600000|2021-06-29 15:30:00|600.8|599.5|601|599.8|601.3|600|600.5|599.3|999
1624980900000|2021-06-29 15:35:00|601.3|600|601.3|600|602|600.8|601|599.8|234
1624981200000|2021-06-29 15:40:00|601.5|599.8|600.5|599|601.5|600|600.3|599|119
1624981500000|2021-06-29 15:45:00|600.3|599.3|600|598.8|600.5|599.3|599.8|598.5|164
1624981800000|2021-06-29 15:50:00|600.3|599|600.8|599.5|600.8|599.5|600|598.8|56
1624982100000|2021-06-29 15:55:00|601|599.3|600.8|599.5|601|599.8|600.8|599.3|82
1624982400000|2021-06-29 16:00:00|601|599.8|600.8|599.5|601.3|599.8|600.8|599.3|549
1624982700000|2021-06-29 16:05:00|600.5|599.3|600.8|599.5|600.8|599.5|600.5|599.3|30
1624983000000|2021-06-29 16:10:00|601|599.3|600.8|599.5|601|599.5|600.3|599|56
1624983300000|2021-06-29 16:15:00|600.5|599.3|600.3|599|600.8|599.5|600.3|599|39
1624983600000|2021-06-29 16:20:00|600|598.8|600|598.8|600.3|599|599.8|598.5|48
1624983900000|2021-06-29 16:25:00|600.3|598.5|600|598.8|600.3|598.8|599.8|598.5|119
1624984200000|2021-06-29 16:30:00|599.8|598.5|599.3|598|600|598.8|599.3|598|146
1624984500000|2021-06-29 16:35:00|599.5|598.3|599.8|598.5|600|598.5|599.3|598|501
1624984800000|2021-06-29 16:40:00|600|598.8|600.3|599|600.3|599|599.8|598.5|33
1624985100000|2021-06-29 16:45:00|600.5|598.8|600.3|599|600.8|599.3|600.3|598.8|80
1624985400000|2021-06-29 16:50:00|600|598.8|599.3|598|600|598.8|598.8|597.5|144
1624985700000|2021-06-29 16:55:00|599|597.8|599|597.8|599.3|598|598.8|597.5|93
1624986000000|2021-06-29 17:00:00|599.3|597.5|599|597.8|599.5|598|599|597.5|42
1624986300000|2021-06-29 17:05:00|599.3|598|599.5|598.3|599.5|598.3|598.8|597.5|56
1624986600000|2021-06-29 17:10:00|599.8|598.5|599.8|598.5|599.8|598.5|599.5|598.3|91
1624986900000|2021-06-29 17:15:00|599.5|598.3|599.8|598.5|600.3|599|599.5|598.3|44
1624987200000|2021-06-29 17:20:00|600|598.8|600.5|599.3|600.5|599.3|600|598.5|86
1624987500000|2021-06-29 17:25:00|600.3|599|600|598.5|600.5|599.3|600|598.5|23
1624987800000|2021-06-29 17:30:00|599.8|598.8|600.3|599|600.3|599|599.5|598.3|127
1624988100000|2021-06-29 17:35:00|600|598.8|600.5|599.3|600.5|599.3|600|598.8|105
1624988400000|2021-06-29 17:40:00|600.3|599|600.3|599|600.5|599.3|600|598.8|32
1624988700000|2021-06-29 17:45:00|600|598.8|599.8|598.5|600.3|599|599.5|598.3|32
1624989000000|2021-06-29 17:50:00|599.5|598.3|599.5|598.3|599.8|598.5|599.5|598.3|63
1624989300000|2021-06-29 17:55:00|599.3|598|598.5|597|599.5|598.3|598.5|597|311
1624989600000|2021-06-29 18:00:00|598.3|597.3|598.5|597|598.5|597.3|597.8|596.3|171
1624989900000|2021-06-29 18:05:00|598.3|597.3|598|596.8|598.5|597.3|597.5|596.3|43
1624990200000|2021-06-29 18:10:00|597.8|596.5|597.8|596.5|598|596.8|597.5|596.3|21
1624990500000|2021-06-29 18:15:00|598|596.3|598|596.8|598.3|597|597.5|596.3|86
1624990800000|2021-06-29 18:20:00|597.8|596.5|599|597.5|599|597.8|597.8|596.5|50
1624991100000|2021-06-29 18:25:00|598.8|597.8|599.5|598.3|599.5|598.3|598.3|597|112
1624991400000|2021-06-29 18:30:00|599.3|598|600|598.8|600.3|598.8|599.3|598|184
1624991700000|2021-06-29 18:35:00|600.3|599|600.3|599|600.5|599|600|598.8|96
1624992000000|2021-06-29 18:40:00|600.5|599.3|600.3|599|600.5|599.3|600.3|599|23
1624992300000|2021-06-29 18:45:00|600|598.8|600|598.8|600.3|598.8|600|598.8|16
1624992900000|2021-06-29 18:55:00|600.3|599|600.3|599|600.3|599|600|599|4
1624993200000|2021-06-29 19:00:00|600.5|598.8|600.3|599|600.5|599.3|600.3|598.8|21
1624993500000|2021-06-29 19:05:00|600.5|599.3|600.5|599.3|600.5|599.3|600.3|599|9
1624993800000|2021-06-29 19:10:00|600.8||600.5||600.8||600.5||10
1624994100000|2021-06-29 19:15:00|600.8||600.5||600.8||600.5||1
1624994400000|2021-06-29 19:20:00|600.8|599.5|600.8|599.5|600.8|599.5|600.8|599.5|7
1624995000000|2021-06-29 19:30:00|601.3|600|601.5|600.3|601.8|600.5|601.3|600|101
1624995600000|2021-06-29 19:40:00|601.3|600|601.3|600|601.5|600.3|601.3|600|24
1624995900000|2021-06-29 19:45:00|601.5|600.3|601.5|600|601.5|600.3|601.3|600|5
1624996200000|2021-06-29 19:50:00|601.3|600.3|601.5|600|601.5|600.3|601.3|600|2
1624996500000|2021-06-29 19:55:00|601.3||601.3||601.3||601.3||1
1624996800000|2021-06-29 20:00:00|601.5|600.3|601.3|600|601.5|600.3|601.3|600|3
1624997100000|2021-06-29 20:05:00|601.5|600.3|601.3|600|601.5|600.3|601.3|600|3
1624997400000|2021-06-29 20:10:00|601.5||601.3||601.5||601.3||3
1624997700000|2021-06-29 20:15:00|601.5||601.3||601.5||601.3||2000
1624998000000|2021-06-29 20:20:00|601|599.8|601|599.8|601|599.8|601|599.8|27
1624998300000|2021-06-29 20:25:00|600.8|599.5|600.5|599|600.8|599.5|600.3|598.8|25
1624998600000|2021-06-29 20:30:00|601|599.3|601.3|600|601.8|600.5|600.8|599.3|66
1624998900000|2021-06-29 20:35:00|601.5|599.8|601.3|599.8|601.5|600|601|599.8|8
1624999200000|2021-06-29 20:40:00|601||601.3||601.3||601||0
1624999500000|2021-06-29 20:45:00|601|600|600.5|599.3|601.3|600|600.5|599.3|40
1624999800000|2021-06-29 20:50:00|600.8|599.5|600.8|599.3|601|599.5|600.5|599.3|1
1625000100000|2021-06-29 20:55:00|601|599.5|601.3|599|601.3|599.5|600.5|598.8|5
1625000400000|2021-06-29 21:00:00||599.3||599||599.3||599|0
1625001300000|2021-06-29 21:15:00||599.3||599||599.3||599|0
1625001900000|2021-06-29 21:25:00|||||||||6
1625002200000|2021-06-29 21:30:00||599.3||599.3||599.3||599.3|0
1625003400000|2021-06-29 21:50:00||599||599||599.3||599|0
1625003700000|2021-06-29 21:55:00||599.3||599.3||599.3||599.3|3
1625014800000|2021-06-30 01:00:00|601.8|600.3|601.8|600.5|602|600.5|601.5|600|10
1625015100000|2021-06-30 01:05:00|601.5|600.3|601.5|600.3|601.8|600.5|601.5|600|2
1625015400000|2021-06-30 01:10:00|601.3|600|601|599.5|601.3|600|600.8|599.5|3
1625015700000|2021-06-30 01:15:00|600.8|599.8|601.3|599.8|601.3|600|600.8|599.5|2
1625016000000|2021-06-30 01:20:00|601|600|601|599.8|601.3|600|601|599.8|2
1625016300000|2021-06-30 01:25:00|600.8|599.5|600.8|599.5|601|599.8|600.8|599.5|3
1625016600000|2021-06-30 01:30:00|601|599.8|600.8|599.5|601|599.8|600.8|599.3|0
1625016900000|2021-06-30 01:35:00|600.5|599.3|601|599.8|601|599.8|600.5|599.3|1
1625017200000|2021-06-30 01:40:00|601.3|600|601.5|600.3|601.5|600.3|601|599.8|5
1625017500000|2021-06-30 01:45:00|601.8|600.5|601.5|600.3|601.8|600.5|601.5|600.3|3
1625017800000|2021-06-30 01:50:00|601.8|600.5|601.5|600.3|601.8|600.5|601.5|600.3|0
1625018100000|2021-06-30 01:55:00|601.3|600|601.5|600.3|601.5|600.3|601.3|600|10
1625018400000|2021-06-30 02:00:00|601.8|600|601.3|600|601.8|600|601.3|600|0
1625018700000|2021-06-30 02:05:00|601.5|599.8|601|599.8|601.5|600|601|599.8|0
1625019000000|2021-06-30 02:10:00|601.3|599.5|601.3|600|601.3|600|601|599.5|9
1625019300000|2021-06-30 02:15:00|601.5|600.3|601.5|600.3|601.5|600.3|601.5|600.3|0
1625019600000|2021-06-30 02:20:00||600||600.3||600.3||600|0
1625019900000|2021-06-30 02:25:00|601.8|600|601.8|600.3|601.8|600.5|601.5|600|1
1625020200000|2021-06-30 02:30:00|601.5|600|601.3|599.8|601.8|600|601|599.8|4
1625020500000|2021-06-30 02:35:00|601|600|601|599.8|601.3|600|601|599.5|0
1625020800000|2021-06-30 02:40:00||599.5||599.8||599.8||599.5|0
1625021100000|2021-06-30 02:45:00|601.3|600|601.3|600|601.3|600|601.3|599.8|0
1625021400000|2021-06-30 02:50:00|601|599.8|601.3|599.8|601.3|600|601|599.8|0
1625021700000|2021-06-30 02:55:00|601|599.5|601|599.8|601.3|599.8|601|599.5|0
1625022000000|2021-06-30 03:00:00|601.3|600|601|599.5|601.3|600|600.8|599.5|1
1625022300000|2021-06-30 03:05:00|600.8|599.8|600.3|598.8|600.8|599.8|600.3|598.8|1
1625022600000|2021-06-30 03:10:00|600|598.5|600.3|599|600.5|599|599.8|598.5|11
1625022900000|2021-06-30 03:15:00|600.5|599.3|600.5|599.3|600.5|599.3|600.3|599|10
1625023200000|2021-06-30 03:20:00|600.8|599|600.8|599.5|600.8|599.5|600.8|599|0
1625023500000|2021-06-30 03:25:00|600.5|599.3|600.8|599.3|600.8|599.5|600.5|599.3|1
1625023800000|2021-06-30 03:30:00|600.5|599|600.5|599.3|600.8|599.3|600.5|599|0
1625024100000|2021-06-30 03:35:00||599||599.3||599.3||599|0
1625024400000|2021-06-30 03:40:00|600.3|599|600.5|599.3|600.5|599.3|600.3|599|1
1625024700000|2021-06-30 03:45:00|600.8|599|600.8|599.3|600.8|599.5|600.5|599|2
1625025000000|2021-06-30 03:50:00|600.5|599.5|600.5|599.3|600.5|599.5|600.5|599.3|0
1625025600000|2021-06-30 04:00:00|600.8||600.5||600.8||600.5||0
1625025900000|2021-06-30 04:05:00|600.8||600.5||600.8||600.5||0
1625026500000|2021-06-30 04:15:00|600.8|599.5|600.8|599.3|600.8|599.5|600.8|599.3|25
1625026800000|2021-06-30 04:20:00||599.5||599.5||599.5||599.3|0
1625027400000|2021-06-30 04:30:00||599.3||599.3||599.3||599.3|6
1625027700000|2021-06-30 04:35:00||599.5||599.3||599.5||599.3|3
1625028000000|2021-06-30 04:40:00||599.5||599.5||599.5||599.5|0
1625028300000|2021-06-30 04:45:00||599.3||599.5||599.5||599.3|10
1625028600000|2021-06-30 04:50:00|601||601||601||601||0
1625028900000|2021-06-30 04:55:00||599.8||599.8||599.8||599.5|1
1625029200000|2021-06-30 05:00:00|601.3|600|601|599.8|601.3|600|601|599.8|28
1625029500000|2021-06-30 05:05:00|601.3||601||601.3||601||0
1625029800000|2021-06-30 05:10:00|600.8|599.5|601|599.8|601|599.8|600.8|599.5|0
1625030100000|2021-06-30 05:15:00|600.8|599.5|600.8|599.5|600.8|599.8|600.8|599.5|0
1625030400000|2021-06-30 05:20:00|600.5|599.3|600.8|599.3|600.8|599.5|600.5|599.3|2
1625030700000|2021-06-30 05:25:00||599.5||599.5||599.5||599.3|0
1625031000000|2021-06-30 05:30:00|600.5|599.3|600.8|599.5|601|599.8|600.5|599.3|1
1625031300000|2021-06-30 05:35:00|600.5|599.3|600.5|599|600.5|599.5|600.5|599|1
1625031600000|2021-06-30 05:40:00|600.8|599.3|600.3|599|600.8|599.3|600.3|599|0
1625031900000|2021-06-30 05:45:00|600.5|599.3|600.3|599|600.5|599.3|600.3|599|0
1625032200000|2021-06-30 05:50:00|600|598.8|599.5|598.3|600|598.8|599.5|598.3|4
1625032500000|2021-06-30 05:55:00|599.3|598|599.3|598|599.5|598.3|599.3|598|2
1625032800000|2021-06-30 06:00:00|599|597.8|599|597.8|599.3|598|599|597.8|9
1625033100000|2021-06-30 06:05:00|599.3|598|599.5|598.3|599.8|598.5|599|597.8|126
1625033400000|2021-06-30 06:10:00|599.3|598|599.5|598.3|599.8|598.5|599.3|598|36
1625033700000|2021-06-30 06:15:00|599.3|598|599.8|598.5|600|598.8|599.3|598|13
1625034000000|2021-06-30 06:20:00|600|598.8|600|598.8|600.3|599|600|598.5|37
1625034300000|2021-06-30 06:25:00|600.3|599|600.5|599|600.5|599.3|600|598.8|5
1625034600000|2021-06-30 06:30:00|600.3|599.3|600.5|599.3|600.5|599.3|600.3|599|17
1625034900000|2021-06-30 06:35:00|600.3|599|600.3|599|600.3|599.3|600.3|599|24
1625035200000|2021-06-30 06:40:00|600|598.8|600|598.8|600|599|599.8|598.5|41
1625035500000|2021-06-30 06:45:00|599.8|598.5|600.3|599|600.3|599|599.8|598.5|44
1625035800000|2021-06-30 06:50:00|600.5|599.3|599.8|598.5|600.5|599.3|599.8|598.5|41
1625036100000|2021-06-30 06:55:00|599.5|598.3|599.5|598|599.8|598.5|599.3|598|182
1625036400000|2021-06-30 07:00:00|599.3|598.3|599.5|598.3|600|598.8|599.3|598|53
1625036700000|2021-06-30 07:05:00|599.3|598|599|597.8|599.5|598.3|599|597.8|50
1625037000000|2021-06-30 07:10:00|598.8|597.5|598.8|597.5|598.8|597.5|598.5|597.3|138
1625037300000|2021-06-30 07:15:00|598.5|597.3|599.5|598.3|599.8|598.5|598.5|597.3|62
1625037600000|2021-06-30 07:20:00|599.8|598.5|599.3|598|599.8|598.5|599.3|598|45
1625037900000|2021-06-30 07:25:00|599|597.8|599.3|598|599.5|598.3|599|597.8|74
1625038200000|2021-06-30 07:30:00|599|597.8|599|597.8|599|598|598.8|597.5|25
1625038500000|2021-06-30 07:35:00|599.3|598|599.5|598.3|599.5|598.3|599|597.8|30
1625038800000|2021-06-30 07:40:00|599.8|598.5|598.8|597.5|599.8|598.5|598.8|597.5|63
1625039100000|2021-06-30 07:45:00|598.5|597.3|598.5|597.3|598.8|597.5|598.3|597|59
1625039400000|2021-06-30 07:50:00|598.3|597|598.5|597.3|598.5|597.3|598.3|597|282
1625039700000|2021-06-30 07:55:00|598.3|597|598.3|597|598.3|597.3|598.3|596.8|57
1625040000000|2021-06-30 08:00:00|598|596.8|597.5|596.3|598|596.8|597.3|596|58
1625040300000|2021-06-30 08:05:00|597.3|596|597.5|596.3|597.8|596.5|597.3|596|1399
1625040600000|2021-06-30 08:10:00|597.3|596|596.5|595.3|597.3|596|596.5|595.3|89
1625040900000|2021-06-30 08:15:00|596.3|595|595.5|594.3|596.5|595|595.3|594|321
1625041200000|2021-06-30 08:20:00|595.3|594|596.5|595.3|596.5|595.3|595.3|594|239
1625041500000|2021-06-30 08:25:00|596.3|595|596.8|595.5|596.8|595.5|596|594.8|379
1625041800000|2021-06-30 08:30:00|596.5|595.3|596|594.8|596.5|595.3|595.5|594.3|370
1625042100000|2021-06-30 08:35:00|595.8|594.5|595.8|594.5|596|594.8|595.5|594.3|117
1625042400000|2021-06-30 08:40:00|596|594.8|597.3|596|597.3|596|596|594.8|198
1625042700000|2021-06-30 08:45:00|597|595.8|597.8|596.5|598|596.8|596.8|595.5|317
1625043000000|2021-06-30 08:50:00|598|596.8|597.5|596.3|598|596.8|597.3|596|671
1625043300000|2021-06-30 08:55:00|597.8|596.5|598.8|597.3|599|597.8|597.8|596.5|134
1625043600000|2021-06-30 09:00:00|598.5|597.5|599|597.8|599|597.8|598.3|597|506
1625043900000|2021-06-30 09:05:00|598.8|597.5|600|598.5|600|598.5|598.8|597.5|249
1625044200000|2021-06-30 09:10:00|599.8|598.8|599.5|598.3|600|598.8|599|597.8|327
1625044500000|2021-06-30 09:15:00|599.8|598.5|599.3|598|599.8|598.5|599|597.5|146
1625044800000|2021-06-30 09:20:00|599.5|598.3|599.5|598.3|599.8|598.5|599|597.5|70
1625045100000|2021-06-30 09:25:00|599.8|598.5|598.8|597.3|599.8|598.5|598.3|597|122
1625045400000|2021-06-30 09:30:00|599|597.5|599.8|598.5|599.8|598.5|598.3|597|68
1625045700000|2021-06-30 09:35:00|600|598.3|601.8|600.5|601.8|600.5|599.8|598.3|130
1625046000000|2021-06-30 09:40:00|602|600.8|602.3|601|602.5|601|601.3|600|140
1625046300000|2021-06-30 09:45:00|602.5|601.3|602.5|601.3|602.5|601.3|602.3|600.8|99
1625046600000|2021-06-30 09:50:00|602.3|601|602.5|601.3|602.8|601.5|602.3|601|56
1625046900000|2021-06-30 09:55:00|602.8|601.5|602.5|601.3|602.8|601.5|602.3|601|89
1625047200000|2021-06-30 10:00:00|602.8|601.5|602|600.8|603|601.8|601.8|600.5|48
1625047500000|2021-06-30 10:05:00|601.8|600.5|602|600.8|602.5|601|601.8|600.5|313
1625047800000|2021-06-30 10:10:00|601.8|600.5|602.3|600.8|602.5|601.3|601.8|600.5|97
1625048100000|2021-06-30 10:15:00|602|601|602|600.8|602.3|601|601.8|600.5|96
1625048400000|2021-06-30 10:20:00|602.3|601|602.3|600.8|602.5|601.3|602|600.8|90
1625048700000|2021-06-30 10:25:00|602|601|602|600.5|602.3|601|601.5|600.3|77
1625049000000|2021-06-30 10:30:00|602.3|600.8|601.8|600.5|602.3|601|601.8|600.5|209
1625049300000|2021-06-30 10:35:00|602|600.3|602.3|601|602.5|601.3|602|600.3|105
1625049600000|2021-06-30 10:40:00|602.5|601.3|602.3|601|602.5|601.3|602.3|601|22
1625049900000|2021-06-30 10:45:00|602.5|601.3|602|600.8|602.5|601.3|601.8|600.5|33
1625050200000|2021-06-30 10:50:00|602.3|601|602.8|601.5|602.8|601.5|602.3|600.8|72
1625050500000|2021-06-30 10:55:00|603|601.8|603.5|602.3|603.8|602.5|603|601.8|263
1625050800000|2021-06-30 11:00:00|603.8|602.5|603.8|602.5|604|602.8|603.5|602.3|454
1625051100000|2021-06-30 11:05:00|603.5|602.3|603.5|602.3|603.8|602.3|603.3|602|106
1625051400000|2021-06-30 11:10:00|603.8|602|604|602.5|604|602.8|603.5|602|61
1625051700000|2021-06-30 11:15:00|604.3|602.8|604.5|603.3|604.5|603.3|604.3|602.5|128
1625052000000|2021-06-30 11:20:00|604.3|603|604.8|603.5|604.8|603.5|604.3|603|64
1625052300000|2021-06-30 11:25:00|604.5|603.3|603.5|602.3|604.5|603.3|603.5|602.3|44
1625052600000|2021-06-30 11:30:00|603.8|602.5|603.5|602.3|604|602.5|603.3|602|33
1625052900000|2021-06-30 11:35:00|603.3|602|603.5|602.3|603.5|602.3|603.3|602|193
1625053200000|2021-06-30 11:40:00|603.8|602|604|602.8|604|602.8|603.5|602|31
1625053500000|2021-06-30 11:45:00|604.3|603|604|602.8|604.3|603|604|602.8|302
1625053800000|2021-06-30 11:50:00|603.8|602.5|603|601.8|603.8|602.5|602.8|601.5|44
1625054100000|2021-06-30 11:55:00|602.8|601.5|603|601.8|603|601.8|602.8|601.3|88
1625054400000|2021-06-30 12:00:00|602.8|601.5|603|601.5|603|601.8|602.8|601.5|95
1625054700000|2021-06-30 12:05:00|602.8|601.8|603.5|602.3|603.5|602.3|602.5|601.3|222
1625055000000|2021-06-30 12:10:00|603.3|602|603.5|602.3|603.8|602.5|603.3|602|51
1625055300000|2021-06-30 12:15:00|603.8|602.5|605|603.8|605.3|604|603.5|602.3|416
1625055600000|2021-06-30 12:20:00|605.3|604|605|603.8|605.3|604|604.8|603.5|55
1625055900000|2021-06-30 12:25:00|604.8|603.5|604.5|603.3|604.8|603.5|604.5|603.3|45
1625056200000|2021-06-30 12:30:00|604.8|603.5|604.3|603|604.8|603.5|604|602.8|53
1625056500000|2021-06-30 12:35:00|604.5|602.8|603.8|602.5|604.5|603.3|603.8|602.5|118
1625056800000|2021-06-30 12:40:00|604|602.8|604.3|603|604.5|603.3|604|602.5|64
1625057100000|2021-06-30 12:45:00|604|602.8|603.8|602.5|604|602.8|603.8|602.5|28
1625057400000|2021-06-30 12:50:00|604|602.8|604.3|603|604.5|603.3|604|602.8|49
1625057700000|2021-06-30 12:55:00|604|602.8|603.5|602.3|604.3|603|603.5|602.3|203
1625058000000|2021-06-30 13:00:00|603.8|602.5|602.3|601|603.8|602.5|602.3|601|250
1625058300000|2021-06-30 13:05:00|602|600.8|602|600.8|602.5|601.3|601.5|600.3|235
1625058600000|2021-06-30 13:10:00|602.3|601|601.8|600.5|602.3|601|601.5|600.3|109
1625058900000|2021-06-30 13:15:00|601.5|600.3|601.5|600.3|601.8|600.5|600.3|599|556
1625059200000|2021-06-30 13:20:00|601.8|600.5|601.5|600.3|602|600.8|601|599.5|225
1625059500000|2021-06-30 13:25:00|601.8|600.5|600.5|599.3|601.8|600.5|600.3|599|187
1625059800000|2021-06-30 13:30:00|600.8|599|600|598.8|601|599.8|600|598.5|913
1625060100000|2021-06-30 13:35:00|600.3|599|600.3|599|600.5|599.3|599.3|598|203
1625060400000|2021-06-30 13:40:00|600|598.8|601|599.8|601.5|600.3|600|598.8|165
1625060700000|2021-06-30 13:45:00|600.8|599.5|600.5|599.3|601|599.8|600.5|599.3|346
1625061000000|2021-06-30 13:50:00|600.3|599|600.5|599.3|600.8|599.3|600|598.8|89
1625061300000|2021-06-30 13:55:00|600.3|599|602|600.8|602.3|601|600.3|599|340
1625061600000|2021-06-30 14:00:00|602.3|601|601.5|600|602.5|601.3|601.3|600|135
1625061900000|2021-06-30 14:05:00|601.3|600.3|601.5|600.3|601.8|600.5|600.8|599.5|614
1625062200000|2021-06-30 14:10:00|601.3|600|602.5|601.3|602.5|601.3|601.3|600|233
1625062500000|2021-06-30 14:15:00|602.8|601.5|602.3|600.8|603|601.8|602|600.8|181
1625062800000|2021-06-30 14:20:00|602|601|602.3|601|602.3|601|601.8|600.5|69
1625063100000|2021-06-30 14:25:00|602|600.8|602.3|600.8|602.3|601|602|600.5|251
1625063400000|2021-06-30 14:30:00|602.5|600.5|603|601.8|603.3|602|601.5|600|181
1625063700000|2021-06-30 14:35:00|603.3|602|602.3|601|605|603.8|601|599.8|717
1625064000000|2021-06-30 14:40:00|602.5|601.3|600.8|599.5|602.8|601.5|600.3|599|294
1625064300000|2021-06-30 14:45:00|601|599.8|601|599.8|601.3|600|600.3|599|146
1625064600000|2021-06-30 14:50:00|600.8|599.5|599.5|598.3|601.3|599.8|599.3|598|117
1625064900000|2021-06-30 14:55:00|599.8|598|599|597.8|600.5|599.3|599|597.8|336
1625065200000|2021-06-30 15:00:00|598.8|597.5|597.8|596.5|599|597.8|597|595.8|432
1625065500000|2021-06-30 15:05:00|597.5|596.3|599.5|598.3|599.5|598.3|597.3|596|236
1625065800000|2021-06-30 15:10:00|599.3|598|598.5|597.3|599.3|598|598.5|597|183
1625066100000|2021-06-30 15:15:00|598.3|597|598.8|597.5|599.5|598|598.3|597|211
1625066400000|2021-06-30 15:20:00|598.5|597.3|598.3|597|598.5|597.3|597.8|596.5|736
1625066700000|2021-06-30 15:25:00|598|596.8|597.3|596|598.3|597|597.3|596|620
1625067000000|2021-06-30 15:30:00|597.5|596.3|597.3|596|598|596.8|596.8|595.5|1075
1625067300000|2021-06-30 15:35:00|597.5|596.3|598.3|597|598.5|597.3|597.3|596|142
1625067600000|2021-06-30 15:40:00|598|596.8|598.5|597.3|598.8|597.5|598|596.8|396
1625067900000|2021-06-30 15:45:00|598.3|597|599|597.8|599.5|598.3|598.3|597|101
1625068200000|2021-06-30 15:50:00|599.3|598|599|597.8|599.8|598.5|599|597.8|138
1625068500000|2021-06-30 15:55:00|599.3|598|599|597.5|599.3|598|598.8|597.5|357
1625068800000|2021-06-30 16:00:00|599.3|597.8|601|599.5|601.3|600|599|597.5|180
1625069100000|2021-06-30 16:05:00|600.8|599.8|601|599.5|601.3|600|600.5|599.3|431
1625069400000|2021-06-30 16:10:00|601.3|599.8|601.3|600|601.5|600.3|601|599.5|1499
1625069700000|2021-06-30 16:15:00|601.5|600.3|601.5|600.3|602|600.8|601.5|600|459
1625070000000|2021-06-30 16:20:00|601.8|600.5|602.3|601|602.5|601.3|601.8|600.5|293
1625070300000|2021-06-30 16:25:00|602.5|601.3|602.8|601.5|603|601.8|602.5|601|196
1625070600000|2021-06-30 16:30:00|603|601.8|602.3|601|603|601.8|602.3|601|46
1625070900000|2021-06-30 16:35:00|602.5|601.3|602.8|601.3|603|601.8|602.3|601|274
1625071200000|2021-06-30 16:40:00|602.5|601.5|603.5|602.3|603.5|602.3|602.5|601.3|60
1625071500000|2021-06-30 16:45:00|603.3|602|603.3|602|603.5|602.3|603|601.8|2240
1625071800000|2021-06-30 16:50:00|603.5|602.3|603.5|602.3|603.5|602.3|603|601.8|22
1625072100000|2021-06-30 16:55:00|603.8|602.5|603.3|602|603.8|602.5|603|601.8|85
1625072400000|2021-06-30 17:00:00|603.5|602.3|603.5|602.3|603.5|602.3|603.3|602|426
1625072700000|2021-06-30 17:05:00|603.8|602.5|604|602.8|604.3|603|603.5|602.3|16
1625073000000|2021-06-30 17:10:00|604.3|603|604.3|603|604.3|603|604|602.5|27
1625073300000|2021-06-30 17:15:00|604|602.8|604.3|603|604.3|603|604|602.8|135
1625073600000|2021-06-30 17:20:00|604|602.8|604.3|603|604.3|603|604|602.8|22
1625073900000|2021-06-30 17:25:00|604|602.8|603.8|602.5|604.3|603|603.8|602.5|78
1625074200000|2021-06-30 17:30:00|604|602.8|604|602.8|604|602.8|603.8|602.5|63
1625074500000|2021-06-30 17:35:00|603.8|602.5|603.5|602.3|603.8|602.5|603.5|602.3|90
1625074800000|2021-06-30 17:40:00|603.3|602|602.5|601.3|603.5|602|602.5|601.3|27
1625075100000|2021-06-30 17:45:00|602.3|601|602.3|601|602.3|601|601.8|600.5|107
1625075400000|2021-06-30 17:50:00|602|600.8|602.5|601.3|602.5|601.3|602|600.8|79
1625075700000|2021-06-30 17:55:00|602.3|601|602.3|601|602.5|601.3|602|600.8|85
1625076000000|2021-06-30 18:00:00|602|600.8|601.8|600.5|602.3|601|601.3|600|59
1625076300000|2021-06-30 18:05:00|602|600.8|600.8|599.5|602|600.8|600.8|599.5|201
1625076600000|2021-06-30 18:10:00|600.5|599.3|601|599.5|601|599.8|600|598.8|96
1625076900000|2021-06-30 18:15:00|600.8|599.8|600.5|599.3|601|599.8|600.3|599|288
1625077200000|2021-06-30 18:20:00|600.3|599|601|599.8|601.3|600|600.3|599|58
1625077500000|2021-06-30 18:25:00|600.8|599.5|599.8|598.5|601.3|599.8|599.5|598.3|266
1625077800000|2021-06-30 18:30:00|599.5|598.3|600|598.8|600.3|599|599.3|598|120
1625078100000|2021-06-30 18:35:00|600.3|599|600.3|599|600.3|599|600|598.8|29
1625078400000|2021-06-30 18:40:00|600|598.8|600|598.8|600.3|599|600|598.8|24
1625078700000|2021-06-30 18:45:00|599.8|598.5|599.8|598.5|600|598.8|599.8|598.5|22
1625079000000|2021-06-30 18:50:00|600|598.8|600.3|599|600.3|599|599.8|598.8|8
1625079300000|2021-06-30 18:55:00|600|598.8|600|598.8|600|599|600|598.8|1021
1625079600000|2021-06-30 19:00:00|600.3|599|600|598.8|600.3|599|600|598.8|1
1625079900000|2021-06-30 19:05:00|600.3||600||600.3||600||1
1625080200000|2021-06-30 19:10:00|599.8|598.5|599.8|598.5|599.8|598.5|599.8|598.5|23
1625080500000|2021-06-30 19:15:00|600|598.8|599.8|598.5|600|598.8|599.8|598.5|7
1625080800000|2021-06-30 19:20:00|600|598.8|600|598.8|600.3|599|599.8|598.8|2
1625081100000|2021-06-30 19:25:00|600.3|598.5|600|598.8|600.3|598.8|599.8|598.5|8
1625081400000|2021-06-30 19:30:00|599.8|598.5|600|598.8|600|598.8|599.8|598.5|26
1625081700000|2021-06-30 19:35:00|599.8|598.5|599.8|598.5|600|598.5|599.8|598.5|1
1625082000000|2021-06-30 19:40:00||598.3||598.5||598.5||598.3|8
1625082300000|2021-06-30 19:45:00|600||599.8||600||599.8||4
1625082600000|2021-06-30 19:50:00|600|598.8|600|598.8|600|598.8|599.8|598.5|0
1625082900000|2021-06-30 19:55:00|599.8|598.5|599.8|598.5|600|598.5|599.8|598.5|5
1625083200000|2021-06-30 20:00:00|599.5|598.3|600|598.8|600|598.8|599.5|598.3|6
1625083500000|2021-06-30 20:05:00|599.8|598.5|599.8|598.5|599.8|598.5|599.8|598.5|7
1625083800000|2021-06-30 20:10:00|600|598.8|600|598.8|600|598.8|600|598.8|6
1625084100000|2021-06-30 20:15:00|599.8|598.5|599.8|598.5|599.8|598.5|599.8|598.5|4
1625084400000|2021-06-30 20:20:00|600|598.8|600.3|598.8|600.3|599|600|598.8|4
1625084700000|2021-06-30 20:25:00|600|599|600.3|599|600.5|599.3|600|599|7
1625085300000|2021-06-30 20:35:00|600.5|599.3|600.5|599|600.5|599.3|600.3|599|13
1625085600000|2021-06-30 20:40:00|600.3|599.3|600.5|599|600.5|599.3|600.3|599|6
1625085900000|2021-06-30 20:45:00|600.3|599.3|600|598.8|600.5|599.3|599.8|598.3|43
1625086200000|2021-06-30 20:50:00|600.3|598.5|600.3|598.8|600.3|598.8|600|598.5|4
1625086500000|2021-06-30 20:55:00|600|598.5|600|598.3|600.3|598.8|599.5|598|15
1625086800000|2021-06-30 21:00:00|600.3||600.5||600.5||600.3||0
1625087700000|2021-06-30 21:15:00||598||598.3||598.3||598|0
1625089500000|2021-06-30 21:45:00|600.8|599.3|600.8|598.5|600.8|599.3|600.8|598.3|0
1625101200000|2021-07-01 01:00:00|599.5|598|600|598.8|600|598.8|599|597.5|126
1625101500000|2021-07-01 01:05:00|599.8|598.5|599.8|598.3|600|598.8|599.8|598.3|5
1625101800000|2021-07-01 01:10:00|599.5|598|600|598.5|600|598.5|599.3|598|3
1625102100000|2021-07-01 01:15:00|599.8|598.8|600|598.8|600|598.8|599.8|598.5|3
1625102400000|2021-07-01 01:20:00|599.8|598.5|600.3|598.8|600.3|599|599.8|598.5|2
1625102700000|2021-07-01 01:25:00|600|599|600|598.8|600.3|599|599.8|598.5|4
1625103000000|2021-07-01 01:30:00|599.8|598.5|599.5|598.3|600|598.5|599.3|598|4
1625103300000|2021-07-01 01:35:00|599.8|598.5|599.5|598.3|599.8|598.5|599.5|598|0
1625103600000|2021-07-01 01:40:00|599.8|598.5|599.8|598.3|599.8|598.5|599.5|598.3|1
1625103900000|2021-07-01 01:45:00|600|598.5|600.5|599|600.5|599.3|600|598.3|2
1625104200000|2021-07-01 01:50:00|600.8|599.3|601.3|600|601.3|600|600.8|599|15
1625104500000|2021-07-01 01:55:00|601|599.8|601|599.8|601.3|600|601|599.5|1
1625104800000|2021-07-01 02:00:00|601.3|600|601.3|600|601.3|600|600.8|599.5|1
1625105100000|2021-07-01 02:05:00|601.5|600.3|601.8|600.5|601.8|600.5|601.3|600|6
1625105400000|2021-07-01 02:10:00|602|600.8|601.8|600.5|602|600.8|601.8|600.3|11
1625105700000|2021-07-01 02:15:00|601.5|600.3|601.8|600.5|602|600.8|601.5|600.3|1
1625106000000|2021-07-01 02:20:00|602|600.8|601.8|600.5|602|600.8|601.8|600.5|0
1625106300000|2021-07-01 02:25:00|601.5|600.3|601.8|600.5|601.8|600.5|601.5|600.3|0
1625106600000|2021-07-01 02:30:00|602|600.8|601.8|600.3|602|600.8|601.5|600.3|6
1625106900000|2021-07-01 02:35:00|601.5|600.5|602|600.8|602|600.8|601.5|600.3|11
1625107200000|2021-07-01 02:40:00|601.8|600.5|602|600.8|602|600.8|601.8|600.5|0
1625107500000|2021-07-01 02:45:00|601.8|600.5|602.5|601|602.8|601.5|601.8|600.5|8
1625107800000|2021-07-01 02:50:00|602.3|601.3|602.5|601|602.5|601.3|602|600.8|0
1625108100000|2021-07-01 02:55:00|602.3|601.3|602.5|601|602.5|601.3|602.3|601|1
1625108400000|2021-07-01 03:00:00|602.3|601.3|602|600.8|602.3|601.3|601.8|600.5|5
1625108700000|2021-07-01 03:05:00|601.8|600.5|601.5|600.3|602|600.5|601.5|600.3|4
1625109000000|2021-07-01 03:10:00|601.3|600|601.3|599.8|601.5|600.3|601|599.8|0
1625109300000|2021-07-01 03:15:00|601|600|601.3|599.8|601.3|600|601|599.8|2
1625109600000|2021-07-01 03:20:00|601|599.5|600.5|599.3|601.3|599.5|600.5|599.3|0
1625109900000|2021-07-01 03:25:00|600.8|599.5|601|599.5|601|599.8|600.5|599.3|4
1625110200000|2021-07-01 03:30:00|600.8|599.8|601|599.8|601|599.8|600.8|599.5|0
1625110500000|2021-07-01 03:35:00|601.3|599.5|601.3|600|601.3|600|601.3|599.5|1
1625110800000|2021-07-01 03:40:00|601|599.8|601|599.5|601|599.8|600.8|599.5|1
1625111100000|2021-07-01 03:45:00|600.8||600.8||601||600.8||0
1625111400000|2021-07-01 03:50:00|600.5|599.3|601|599.5|601|599.5|600.5|599.3|3
1625111700000|2021-07-01 03:55:00|600.8|599.8|601|599.8|601|599.8|600.8|599.5|0
1625112000000|2021-07-01 04:00:00|601.3||601||601.3||601||4
1625112300000|2021-07-01 04:05:00|600.8|599.5|600.8|599.5|601|599.8|600.8|599.5|1
1625112600000|2021-07-01 04:10:00|601||601||601||600.8||0
1625112900000|2021-07-01 04:15:00|600.8||601||601||600.8||0
1625113200000|2021-07-01 04:20:00|600.8||601||601||600.8||0
1625113500000|2021-07-01 04:25:00||599.8||599.5||599.8||599.5|0
1625114100000|2021-07-01 04:35:00|600.8|599.3|600.8|599.3|601|599.3|600.8|599.3|2
1625114400000|2021-07-01 04:40:00|600.5||600.5||600.8||600.5||0
1625114700000|2021-07-01 04:45:00||599||599.3||599.3||599|0
1625115300000|2021-07-01 04:55:00|600.3|599|600.5|599|600.5|599.3|600.3|599|0
1625115600000|2021-07-01 05:00:00|600.8|599.3|600.5|599|600.8|599.5|600.5|599|3
1625115900000|2021-07-01 05:05:00|600.3|599.3|600.3|598.8|600.3|599.3|600|598.8|3
1625116200000|2021-07-01 05:10:00|600|598.5|599.8|598.5|600.3|598.8|599.8|598.3|21
1625116500000|2021-07-01 05:15:00|600|598.3|599.8|598.5|600|598.5|599.8|598.3|6
1625116800000|2021-07-01 05:20:00|600|598.8|600|598.8|600.3|599|600|598.5|15
1625117100000|2021-07-01 05:25:00|599.8|598.5|599.8|598.5|599.8|598.8|599.8|598.5|0
1625117400000|2021-07-01 05:30:00|600|598.8|600.3|599|600.3|599|599.8|598.5|2
1625117700000|2021-07-01 05:35:00|600|598.8|600.5|599.3|600.5|599.3|600|598.8|0
1625118000000|2021-07-01 05:40:00|600.8|599.5|600.5|599|600.8|599.5|600.3|599|0
1625118300000|2021-07-01 05:45:00|600.3|598.8|600.3|599|600.5|599|600|598.5|1
1625118600000|2021-07-01 05:50:00|600|598.8|600.5|599|600.5|599.3|600|598.8|6
1625118900000|2021-07-01 05:55:00|600.3|599.3|600.5|599|600.5|599.3|600.3|599|1
1625119200000|2021-07-01 06:00:00|600.8|599.3|600.8|599.5|600.8|599.5|600.5|599.3|15
1625119500000|2021-07-01 06:05:00|601|599.3|600.8|599.5|601|599.5|600.8|599.3|10
1625119800000|2021-07-01 06:10:00|601|599.3|601.3|599.8|601.3|600|601|599.3|7
1625120100000|2021-07-01 06:15:00|601|600|601|599.5|601.3|600|600.8|599.5|8
1625120400000|2021-07-01 06:20:00|600.8|599.8|600.5|599.3|601|599.8|600.5|599.3|35
1625120700000|2021-07-01 06:25:00|600.8|599.5|600.5|599.3|601|599.5|600.5|599.3|25
1625121000000|2021-07-01 06:30:00|600.8|599.5|600.8|599.3|601|599.8|600.5|599|10
1625121300000|2021-07-01 06:35:00|600.5|599.5|600.3|599|600.5|599.5|600|598.8|3
1625121600000|2021-07-01 06:40:00|600|598.8|600.8|599.3|600.8|599.3|600|598.8|241
1625121900000|2021-07-01 06:45:00|600.5|599.5|600|598.5|600.5|599.5|599.8|598.5|6
1625122200000|2021-07-01 06:50:00|599.8|598.8|600|598.5|600|598.8|599.8|598.5|24
1625122500000|2021-07-01 06:55:00|599.8|598.8|600.3|599|600.5|599.3|599.8|598.8|15
1625122800000|2021-07-01 07:00:00|600.5|599.3|602|600.8|602|600.8|600.3|599.3|348
1625123100000|2021-07-01 07:05:00|601.8|600.5|602.5|601.3|602.5|601.3|601.5|600.3|211
1625123400000|2021-07-01 07:10:00|602.8|601.5|603.3|602|603.3|602|602.8|601.5|102
1625123700000|2021-07-01 07:15:00|603.5|602.3|603|601.8|603.8|602.5|603|601.8|64
1625124000000|2021-07-01 07:20:00|603.3|602|603.5|602.3|603.8|602.3|603.3|601.8|44
1625124300000|2021-07-01 07:25:00|603.3|602|603.5|602.3|603.8|602.5|603.3|602|85
1625124600000|2021-07-01 07:30:00|603.8|602.5|604|602.8|604.3|602.8|603.5|602.3|107
1625124900000|2021-07-01 07:35:00|604.3|603|604.3|603|604.5|603.3|603.8|602.5|1295
1625125200000|2021-07-01 07:40:00|604|602.8|604.3|603|604.5|603.3|604|602.8|35
1625125500000|2021-07-01 07:45:00|604.5|603.3|605.5|604|605.8|604.5|604.5|603.3|256
1625125800000|2021-07-01 07:50:00|605.3|604.3|605.3|603.8|605.5|604.3|605|603.8|89
1625126100000|2021-07-01 07:55:00|605|604|604.8|603.5|605.3|604|604.8|603.5|47
1625126400000|2021-07-01 08:00:00|605|603.8|607.3|606|607.3|606|604.5|603.3|298
1625126700000|2021-07-01 08:05:00|607.5|606.3|607.8|606.5|608|606.8|606.3|605|814
1625127000000|2021-07-01 08:10:00|608|606.8|606.8|605.5|608.3|607|606.8|605.5|99
1625127300000|2021-07-01 08:15:00|607|605.8|607.3|606|607.5|606|606.8|605.5|108
1625127600000|2021-07-01 08:20:00|607|605.8|607.3|606|607.5|606.3|606.8|605.5|89
1625127900000|2021-07-01 08:25:00|607|605.8|607.3|605.8|607.3|606|606.5|605|1042
1625128200000|2021-07-01 08:30:00|607.5|606|607|605.8|607.8|606.5|607|605.8|557
1625128500000|2021-07-01 08:35:00|607.3|606|607.3|606|607.5|606.3|607|605.8|183
1625128800000|2021-07-01 08:40:00|607.5|606.3|607.3|606|607.5|606.3|607|605.8|53
1625129100000|2021-07-01 08:45:00|607.5|606.3|607.3|606|607.5|606.3|607.3|605.8|51
1625129400000|2021-07-01 08:50:00|607.5|606.3|607.3|605.8|607.5|606.3|607|605.8|529
1625129700000|2021-07-01 08:55:00|607|606|607.3|605.8|607.5|606.3|607|605.8|130
1625130000000|2021-07-01 09:00:00|607.5|606|606.5|605.3|607.5|606|606.5|605.3|210
1625130300000|2021-07-01 09:05:00|606.8|605.5|606.5|605.3|606.8|605.5|606.3|605|468
1625130600000|2021-07-01 09:10:00|606.3|605|606.5|605.3|606.8|605.5|606.3|605|431
1625130900000|2021-07-01 09:15:00|606.3|605|606|604.8|606.5|605.3|606|604.5|111
1625131200000|2021-07-01 09:20:00|606.3|605|606|604.8|606.5|605.3|605.8|604.5|269
1625131500000|2021-07-01 09:25:00|606.3|605|606|604.8|606.3|605|606|604.5|64
1625131800000|2021-07-01 09:30:00|606.3|605|606|604.8|606.3|605|605.8|604.5|77
1625132100000|2021-07-01 09:35:00|606.3|605|605.8|604.3|606.3|605|605.5|604.3|65
1625132400000|2021-07-01 09:40:00|605.5|604.5|605.3|604|605.8|604.5|605|603.8|512
1625132700000|2021-07-01 09:45:00|605|603.8|605|603.5|605.5|604.3|604.8|603.5|173
1625133000000|2021-07-01 09:50:00|604.8|603.8|605|603.8|605.3|604|604.8|603.5|101
1625133300000|2021-07-01 09:55:00|605.3|604|605.3|604|605.5|604.3|605|603.8|622
1625133600000|2021-07-01 10:00:00|605|603.8|604.5|603.3|605|603.8|604.5|603|234
1625133900000|2021-07-01 10:05:00|604.8|603.5|606|604.8|606|604.8|604.8|603.5|192
1625134200000|2021-07-01 10:10:00|605.8|604.5|606|604.8|606|604.8|605.5|604.3|233
1625134500000|2021-07-01 10:15:00|605.8|604.5|605.8|604.5|606|604.8|605.8|604.5|49
1625134800000|2021-07-01 10:20:00|606|604.8|606|604.8|606|604.8|605.5|604|66
1625135100000|2021-07-01 10:25:00|605.8|604.5|607.3|606|608.3|607|603.8|602.5|1208
1625135400000|2021-07-01 10:30:00|607.5|606.3|608.8|607.5|609.3|608|607.5|606.3|445
1625135700000|2021-07-01 10:35:00|608.5|607.3|607.8|606.5|609|607.8|607.8|606.5|229
1625136000000|2021-07-01 10:40:00|608|606.8|608.3|607|608.5|607.3|607.8|606.5|253
1625136300000|2021-07-01 10:45:00|608|606.8|608.5|607.3|609|607.8|607.8|606.5|172
1625136600000|2021-07-01 10:50:00|608.8|607.5|609|607.8|609.3|608|608.5|607|130
1625136900000|2021-07-01 10:55:00|609.3|608|609.8|608.5|609.8|608.5|609|607.8|299
1625137200000|2021-07-01 11:00:00|610|608.8|609.5|608.3|610|608.8|608.8|607.5|280
1625137500000|2021-07-01 11:05:00|609.8|608.5|609.8|608.5|610|608.8|609|607.8|323
1625137800000|2021-07-01 11:10:00|609.5|608.3|608.8|607.3|609.8|608.5|608.5|607.3|121
1625138100000|2021-07-01 11:15:00|608.5|607.5|609|607.8|609.3|608|608|606.8|597
1625138400000|2021-07-01 11:20:00|609.3|608|608.5|607.3|609.5|608.3|608.3|607|133
1625138700000|2021-07-01 11:25:00|608.8|607.5|608.8|607.5|609|607.8|608.3|607|34
1625139000000|2021-07-01 11:30:00|609|607.8|609|607.8|609.8|608.5|608.5|607.3|47
1625139300000|2021-07-01 11:35:00|609.3|608|609.8|608.5|609.8|608.5|609.3|607.8|31
1625139600000|2021-07-01 11:40:00|609.5|608.3|610|608.8|610|608.8|609.5|608.3|422
1625139900000|2021-07-01 11:45:00|609.8|608.5|609.8|608.5|610|608.8|609.3|607.8|58
1625140200000|2021-07-01 11:50:00|610|608.8|609.5|608.3|610|608.8|609.3|608|104
1625140500000|2021-07-01 11:55:00|609.8|608.5|610.8|609.5|610.8|609.5|609.8|608.5|104
1625140800000|2021-07-01 12:00:00|611|609.8|611.8|610.5|612|610.8|610.8|609.8|232
1625141100000|2021-07-01 12:05:00|612|610.8|612.3|611|612.3|611|611.8|610.5|72
1625141400000|2021-07-01 12:10:00|612|610.8|611.8|610.5|612.3|611|611.8|610.5|47
1625141700000|2021-07-01 12:15:00|611.5|610.3|611.5|610|612|610.5|611.3|610|158
1625142000000|2021-07-01 12:20:00|611.3|610.3|611.5|610.3|612|610.8|611.3|610|51
1625142300000|2021-07-01 12:25:00|611.3|610|611|609.8|611.3|610.3|610.5|609.3|181
1625142600000|2021-07-01 12:30:00|611.3|610|611.3|609.8|611.3|610|611|609.8|352
1625142900000|2021-07-01 12:35:00|611|610|611.5|610.3|611.5|610.3|611|609.8|63
1625143200000|2021-07-01 12:40:00|611.8|610.5|612.3|611|612.5|611.3|611.5|610.3|471
1625143500000|2021-07-01 12:45:00|612.5|611.3|612.5|611.3|612.8|611.5|612.3|611|356
1625143800000|2021-07-01 12:50:00|612.8|611.5|613.5|612.3|613.5|612.3|612.5|611.3|179
1625144100000|2021-07-01 12:55:00|613.3|612|614|612.8|614.3|613|613.3|612|126
1625144400000|2021-07-01 13:00:00|613.8|612.5|614.3|613|614.8|613.5|613.5|612|313
1625144700000|2021-07-01 13:05:00|614.5|613.3|613.8|612.5|615.3|614|613.8|612.3|473
1625145000000|2021-07-01 13:10:00|614|612.8|613|611.5|614|612.8|612.5|611.3|214
1625145300000|2021-07-01 13:15:00|612.8|611.8|612.8|611.5|613.8|612.5|612.8|611.3|192
1625145600000|2021-07-01 13:20:00|613|611.8|613.5|612.3|613.8|612.5|612.8|611.5|77
1625145900000|2021-07-01 13:25:00|613.8|612.5|612.8|611.5|613.8|612.5|612.5|611.3|175
1625146200000|2021-07-01 13:30:00|613|611.8|611.5|610.3|613.5|612.3|611.5|610.3|131
1625146500000|2021-07-01 13:35:00|611.8|610|613|611.8|613|611.8|611|609.8|333
1625146800000|2021-07-01 13:40:00|612.8|611.5|612.8|611.5|614.3|612.8|612.3|611|195
1625147100000|2021-07-01 13:45:00|613|611.8|613|611.8|613.5|612.3|612.8|611.5|145
1625147400000|2021-07-01 13:50:00|612.8|611.5|612.3|610.8|613|611.8|611.8|610.5|337
1625147700000|2021-07-01 13:55:00|612.5|611|611.8|610.3|612.5|611.3|611.5|610.3|161
1625148000000|2021-07-01 14:00:00|611.5|610.5|611|609.8|612.5|611.3|610.8|609.5|242
1625148300000|2021-07-01 14:05:00|610.8|609.5|610|608.8|611.3|610|609.8|608.3|149
1625148600000|2021-07-01 14:10:00|609.8|608.5|607.5|606.3|610|608.8|607.5|606.3|353
1625148900000|2021-07-01 14:15:00|607.8|606.5|608|606.8|609|607.8|606.3|604.8|425
1625149200000|2021-07-01 14:20:00|607.8|606.5|608.3|606.8|608.5|607|606.8|605.5|118
1625149500000|2021-07-01 14:25:00|608|606.5|608.5|607.3|608.8|607.5|607.3|606|226
1625149800000|2021-07-01 14:30:00|608.3|607|607.8|606.3|608.3|607|607.5|606|225
1625150100000|2021-07-01 14:35:00|607.5|606.5|607.5|606|608|606.8|607.3|606|144
1625150400000|2021-07-01 14:40:00|607.3|605.8|607.5|606.3|608|606.8|606.8|605.5|132
1625150700000|2021-07-01 14:45:00|607.3|606|607.3|606|607.5|606.3|606.8|605.5|148
1625151000000|2021-07-01 14:50:00|607.5|606.3|607.3|606|608|606.8|607.3|606|121
1625151300000|2021-07-01 14:55:00|607.5|606.3|607.5|606.3|608.3|607|607.3|606|342
1625151600000|2021-07-01 15:00:00|607.3|606|606.5|605.3|607.5|606.3|606|604.8|245
1625151900000|2021-07-01 15:05:00|606.8|605.5|606.8|605.5|607.3|606|606.5|605.3|225
1625152200000|2021-07-01 15:10:00|606.5|605.3|606|604.8|607|605.8|605.8|604.5|249
1625152500000|2021-07-01 15:15:00|606.3|605|605.5|604.3|606.5|605|605.3|604|1201
1625152800000|2021-07-01 15:20:00|605.3|604|605.5|604.3|605.8|604.5|604.8|603.3|570
1625153100000|2021-07-01 15:25:00|605.3|604|606.8|605.5|607|605.8|605.3|603.8|1952
1625153400000|2021-07-01 15:30:00|606.5|605.3|607.3|606|608.3|607|606.5|605.3|8567
1625153700000|2021-07-01 15:35:00|607.5|606.3|607.3|606|607.8|606.5|607|605.8|2861
1625154000000|2021-07-01 15:40:00|607|605.8|607.3|606|607.5|606.3|606.8|605.5|1173
1625154300000|2021-07-01 15:45:00|607|605.8|607.3|606|607.5|606.3|607|605.8|142
1625154600000|2021-07-01 15:50:00|607.5|606.3|606.8|605.5|607.5|606.3|606.8|605.5|273
1625154900000|2021-07-01 15:55:00|607|605.8|607|605.8|607|605.8|606.5|605.3|367
1625155200000|2021-07-01 16:00:00|606.8|605.5|607.3|606|607.3|606|606.8|605.5|117
1625155500000|2021-07-01 16:05:00|607|605.8|606.8|605.5|607.3|606|606.8|605.5|56
1625155800000|2021-07-01 16:10:00|607|605.8|606.8|605.5|607|605.8|606.5|605.3|305
1625156100000|2021-07-01 16:15:00|606.5|605.3|607.3|606|607.5|606|606.5|605.3|301
1625156400000|2021-07-01 16:20:00|607|605.8|607|605.8|607.8|606.3|606.8|605.5|49
1625156700000|2021-07-01 16:25:00|607.3|606|606.8|605.5|607.3|606|606.8|605.5|58
1625157000000|2021-07-01 16:30:00|607|605.8|607.8|606.5|608|606.8|606.8|605.8|83
1625157300000|2021-07-01 16:35:00|608|606.3|608|606.8|608.3|607|607.5|606.3|136
1625157600000|2021-07-01 16:40:00|608.3|606.5|607.8|606.5|608.3|607|607.8|606.5|48
1625157900000|2021-07-01 16:45:00|608|606.8|608.5|607.3|608.8|607.5|607.8|606.5|156
1625158200000|2021-07-01 16:50:00|608.8|607.5|608.3|607|608.8|607.5|608|606.8|32
1625158500000|2021-07-01 16:55:00|608|606.8|608|606.8|608.5|607|607.8|606.5|50
1625158800000|2021-07-01 17:00:00|608.3|606.5|608.5|607.3|608.8|607.5|608|606.5|52
1625159100000|2021-07-01 17:05:00|608.8|607.5|610.3|609|610.3|609|608.5|607.3|66
1625159400000|2021-07-01 17:10:00|610.5|608.8|609.8|608.5|610.5|609.3|609.3|608|49
1625159700000|2021-07-01 17:15:00|610|608.8|609.5|608.3|610|608.8|609.5|608|51
1625160000000|2021-07-01 17:20:00|609.3|608|608.5|607.3|609.5|608.3|608.5|607.3|141
1625160300000|2021-07-01 17:25:00|608.8|607|609|607.8|609.5|608.3|608.5|607|848
1625160600000|2021-07-01 17:30:00|609.3|608|609.5|608.3|610|608.5|609|607.8|80
1625160900000|2021-07-01 17:35:00|609.8|608.5|609.3|607.8|609.8|608.5|609.3|607.8|45
1625161200000|2021-07-01 17:40:00|609|608|607.3|606|609.3|608|606.3|605|261
1625161500000|2021-07-01 17:45:00|607|605.8|607.3|606|607.5|606.3|606.5|605|146
1625161800000|2021-07-01 17:50:00|607|605.8|606.5|605|607.3|606|606.3|605|59
1625162100000|2021-07-01 17:55:00|606.8|605.3|606.3|605|607|605.8|606|604.8|133
1625162400000|2021-07-01 18:00:00|606.5|605.3|606|604.8|606.5|605.3|605|603.8|178
1625162700000|2021-07-01 18:05:00|606.3|605|605.8|604.5|606.5|605.3|605.8|604.3|96
1625163000000|2021-07-01 18:10:00|606|604.8|606.8|605.5|607.3|606|605.5|604.3|123
1625163300000|2021-07-01 18:15:00|606.5|605.3|607|605.8|607|605.8|606.3|605|32
1625163600000|2021-07-01 18:20:00|606.8|605.5|609.3|608|609.5|608.3|606.8|605.3|260
1625163900000|2021-07-01 18:25:00|609|607.8|607.8|606.3|609.5|608|607.5|606.3|136
1625164200000|2021-07-01 18:30:00|607.5|606|607|605.8|608|606.8|607|605.5|206
1625164500000|2021-07-01 18:35:00|607.3|605.5|607.3|605.8|607.3|606|606.8|605.5|36
1625164800000|2021-07-01 18:40:00|607.5|606|607|605.8|607.5|606.3|606.8|605.5|6
1625165100000|2021-07-01 18:45:00|606.8|605.5|606.5|605.3|607|605.8|606.5|605.3|19
1625165400000|2021-07-01 18:50:00|606.8|605.5|606.8|605.5|606.8|605.5|606.5|605.3|101
1625165700000|2021-07-01 18:55:00|607|605.3|606.8|605.5|607|605.5|606.5|605.3|11
1625166000000|2021-07-01 19:00:00|606.5|605.3|606.3|605|606.8|605.5|606.3|605|10
1625166300000|2021-07-01 19:05:00|606.5|604.8|606|604.8|606.5|605|605.8|604.5|22
1625166600000|2021-07-01 19:10:00|605.8|604.5|605.5|604|605.8|604.5|605.5|604|59
1625166900000|2021-07-01 19:15:00|605.3|604.3|605.8|604.5|605.8|604.5|605|603.8|26
1625167200000|2021-07-01 19:20:00|605.5|604.3|605|603.8|605.8|604.5|605|603.8|3
1625167500000|2021-07-01 19:25:00|605.3|603.5|605|603.5|605.3|603.8|604.8|603.5|6
1625167800000|2021-07-01 19:30:00|604.8|603.3|604.8|603.5|605|603.5|604.8|603.3|1
1625168100000|2021-07-01 19:35:00|605|603.3|605|603.8|605|603.8|605|603.3|6
1625168400000|2021-07-01 19:40:00|605.3|603.5|605.3|604|605.3|604|605.3|603.5|1
1625168700000|2021-07-01 19:45:00|605.5|603.8|605.5|604.3|605.5|604.3|605.3|603.8|44
1625169000000|2021-07-01 19:50:00|605.3|604|605.5|604.3|605.5|604.3|605|603.5|2
1625169300000|2021-07-01 19:55:00|605.8|604.5|605.8|604.5|606|604.5|605.5|604.3|6
1625169600000|2021-07-01 20:00:00|606|604.3|605.8|604.5|606|604.8|605.8|604.3|0
1625169900000|2021-07-01 20:05:00|605.5|604.3|605.8|604.5|605.8|604.5|605.5|604.3|5
1625170200000|2021-07-01 20:10:00|605.5|604.3|605.5|604.3|605.5|604.3|605.3|604|0
1625170500000|2021-07-01 20:15:00|605.3|604|605.8|604.5|605.8|604.5|605.3|604|4
1625170800000|2021-07-01 20:20:00||604.3||604.5||604.5||604.3|3
1625171100000|2021-07-01 20:25:00|605.5|604.3|605.8|604.5|605.8|604.5|605.5|604.3|0
1625171400000|2021-07-01 20:30:00|606|604.8|605.8|604.5|606|604.8|605.8|604.5|1
1625171700000|2021-07-01 20:35:00|606|604.8|606|604.8|606|604.8|606|604.8|3
1625172000000|2021-07-01 20:40:00|605.8|604.5|605.8|604.5|605.8|604.5|605.8|604.3|6
1625172300000|2021-07-01 20:45:00|606|604.8|606|604.8|606.3|604.8|605.8|604.8|13
1625172600000|2021-07-01 20:50:00|605.8|604.5|605.8|604.5|605.8|604.8|605.8|604.5|12
1625172900000|2021-07-01 20:55:00|606|604.8|606.3|604.5|606.3|604.8|605.8|604.5|9
1625173200000|2021-07-01 21:00:00|606.5|604.3|605.8|604.3|606.5|604.3|605.8|604.3|0
1625173500000|2021-07-01 21:05:00|606.3||606||606.3||606||31
1625173800000|2021-07-01 21:10:00|606.3|604.5|606.5|604.5|606.5|604.5|606|604.5|134
1625174100000|2021-07-01 21:15:00||604.8||605||605||604.8|0
1625174400000|2021-07-01 21:20:00||605.3||605||605.3||605|0
1625175000000|2021-07-01 21:30:00||605.3||605.3||605.3||605.3|0
1625175300000|2021-07-01 21:35:00||605||605||605||605|0
1625176500000|2021-07-01 21:55:00|||||||||2
1625187600000|2021-07-02 01:00:00|607.5|606.3|607|605.8|607.8|606.5|607|605.8|5
1625187900000|2021-07-02 01:05:00|607.3|605.5|607.5|606.3|607.8|606.5|607.3|605.5|4
1625188200000|2021-07-02 01:10:00|607.8|606.5|608|606.8|608|606.8|607.5|606.3|0
1625188500000|2021-07-02 01:15:00|607.8|606.5|607.8|606.5|608|606.8|607.8|606.5|0
1625188800000|2021-07-02 01:20:00|607.5|606.3|607.8|606.3|607.8|606.5|607.5|606.3|1
1625189100000|2021-07-02 01:25:00|607.5|606.5|608.3|607|608.3|607|607.5|606.3|6
1625189400000|2021-07-02 01:30:00|608|606.8|608|606.8|608.3|607|607.8|606.5|4
1625189700000|2021-07-02 01:35:00|608.3|607|608.3|606.8|608.3|607|607.8|606.5|0
1625190000000|2021-07-02 01:40:00|608|607|608.8|607.3|608.8|607.5|608|606.8|11
1625190300000|2021-07-02 01:45:00|608.5|607.5|608.3|607|608.8|607.5|608.3|607|13
1625190600000|2021-07-02 01:50:00|608|606.8|608|606.8|608.3|607|608|606.5|0
1625190900000|2021-07-02 01:55:00|607.8|606.5|607.8|606.5|608|606.8|607.8|606.5|3
1625191200000|2021-07-02 02:00:00|608|606.8|608.3|607|608.3|607|607.8|606.8|3
1625191500000|2021-07-02 02:05:00|608.5|607.3|608.3|607|608.5|607.3|608.3|607|0
1625191800000|2021-07-02 02:10:00|608.5|607.3|608.5|607.3|608.5|607.3|608.3|607|9
1625192100000|2021-07-02 02:15:00|608.3|607|608.5|607.3|608.5|607.3|608.3|606.8|0
1625192700000|2021-07-02 02:25:00|608.3|607|608.3|607|608.5|607.3|608.3|607|6
1625193000000|2021-07-02 02:30:00|608.5|607.3|609.5|608.3|609.5|608.3|608.5|607.3|14
1625193300000|2021-07-02 02:35:00|609.3|608|609.3|608|609.5|608.3|609.3|608|1
1625193600000|2021-07-02 02:40:00|609.5|607.8|609.5|608.3|609.5|608.3|609.5|607.8|11
1625193900000|2021-07-02 02:45:00|609.3|608|609.3|608|609.5|608.3|609|607.8|5
1625194200000|2021-07-02 02:50:00|609|607.8|609|607.5|609.3|607.8|608.8|607.5|1
1625194500000|2021-07-02 02:55:00|608.8|607.8|608.5|607|609|607.8|608.3|607|4
1625194800000|2021-07-02 03:00:00|608.3|607.3|608.8|607.5|608.8|607.5|608.3|607|1
1625195100000|2021-07-02 03:05:00||607.3||607.3||607.5||607.3|156
1625195400000|2021-07-02 03:10:00|609|607.5|608.5|607.3|609|607.8|608.5|607|2
1625195700000|2021-07-02 03:15:00|608.3|607|608.3|607|608.5|607|608|606.8|4
1625196000000|2021-07-02 03:20:00|608|606.8|608|606.8|608.3|607|608|606.8|0
1625196300000|2021-07-02 03:25:00|608.3|607|608.3|607|608.3|607|608|606.8|2
1625196600000|2021-07-02 03:30:00|608|606.8|607.8|606.5|608.3|606.8|607.8|606.5|0
1625196900000|2021-07-02 03:35:00|608|606.8|608|606.8|608|606.8|607.8|606.5|73
1625197200000|2021-07-02 03:40:00|607.8|606.5|607.5|606.3|608|606.8|607.5|606.3|26
1625197500000|2021-07-02 03:45:00|607.8|606.5|607.8|606.3|607.8|606.5|607.8|606.3|0
1625197800000|2021-07-02 03:50:00|607.5|606.5|607.5|606|607.8|606.5|607.5|606|200
1625198100000|2021-07-02 03:55:00||606.3||606.3||606.3||606.3|0
1625198400000|2021-07-02 04:00:00|607.3|606|607.3|605.8|607.5|606|607.3|605.8|0
1625198700000|2021-07-02 04:05:00|607|605.5|607.3|605.8|607.3|605.8|607|605.5|0
1625199000000|2021-07-02 04:10:00|607||607||607.3||607||0
1625199300000|2021-07-02 04:15:00|607.3|606|607.3|605.8|607.3|606|607.3|605.8|0
1625199600000|2021-07-02 04:20:00|607|605.5|606.8|605.5|607.3|605.5|606.8|605.5|1
1625199900000|2021-07-02 04:25:00|607|605.8|607.3|606|607.3|606|606.8|605.5|30
1625200200000|2021-07-02 04:30:00|607.5|605.8|607|605.8|607.5|605.8|607|605.8|2
1625200500000|2021-07-02 04:35:00|607.3|606|607.3|606|607.3|606|607.3|605.8|0
1625200800000|2021-07-02 04:40:00|607|605.8|607|605.8|607.3|605.8|607|605.8|5
1625201100000|2021-07-02 04:45:00|606.8|605.5|607|605.8|607|605.8|606.8|605.5|0
1625201400000|2021-07-02 04:50:00|606.8|605.5|607|605.8|607|605.8|606.8|605.5|100
1625202000000|2021-07-02 05:00:00|606.8|605.5|606.5|605.3|606.8|605.8|606.3|605|14
1625202300000|2021-07-02 05:05:00|606.3|605|606.5|605|606.5|605|606.3|605|0
1625202600000|2021-07-02 05:10:00|606.3|605.3|606.5|605.3|606.5|605.3|606.3|605|0
1625202900000|2021-07-02 05:15:00|606.3|605|606.5|605.3|606.8|605.5|606.3|605|1
1625203200000|2021-07-02 05:20:00|606.8|605.5|606.8|605.5|606.8|605.5|606.3|605|0
1625203500000|2021-07-02 05:25:00|606.5|605.3|607|605.8|607|605.8|606.5|605.3|1
1625203800000|2021-07-02 05:30:00|607.3|606|607.3|606|607.5|606.3|607|605.8|5
1625204100000|2021-07-02 05:35:00|607|605.8|607.3|606|607.3|606|607|605.5|25
1625204400000|2021-07-02 05:40:00|607|605.8|607.3|605.8|607.3|606|606.8|605.5|30
1625204700000|2021-07-02 05:45:00|607.5|606|607.5|606.3|607.8|606.3|607.3|606|3
1625205000000|2021-07-02 05:50:00|607.3|606|607|605.8|607.5|606|606.8|605.5|4
1625205300000|2021-07-02 05:55:00|606.8|605.5|607|605.8|607|605.8|606.5|605.3|13
1625205600000|2021-07-02 06:00:00|606.8|605.5|606.8|605.5|607.3|605.8|606.5|605.3|13
1625205900000|2021-07-02 06:05:00|606.5|605.3|606.5|605.3|606.5|605.5|606|604.8|39
1625206200000|2021-07-02 06:10:00|606.3|605|606|604.8|606.5|605|606|604.5|17
1625206500000|2021-07-02 06:15:00|606.3|605|606.3|605|606.5|605.3|606|604.8|24
1625206800000|2021-07-02 06:20:00|606|604.8|606|604.8|606.3|605|606|604.5|15
1625207100000|2021-07-02 06:25:00|606.3|605|606|604.8|606.3|605|605.8|604.5|9
1625207400000|2021-07-02 06:30:00|606.3|605|606|604.8|606.5|605.3|606|604.8|39
1625207700000|2021-07-02 06:35:00|606.3|605|606.3|604.8|606.3|605|606|604.8|21
1625208000000|2021-07-02 06:40:00|606.5|605|606.5|605.3|606.5|605.3|606|604.8|36
1625208300000|2021-07-02 06:45:00|606.3|605|606.5|605|606.5|605.3|606.3|604.8|147
1625208600000|2021-07-02 06:50:00|606.3|605.3|606.5|605.3|606.8|605.5|606|604.8|10
1625208900000|2021-07-02 06:55:00|606.3|605|607|605.8|607|605.8|606|604.8|35
1625209200000|2021-07-02 07:00:00|606.8|605.5|606|604.8|607|605.5|605.8|604.5|77
1625209500000|2021-07-02 07:05:00|605.8|604.5|606.3|605|606.8|605.5|605.8|604.5|180
1625209800000|2021-07-02 07:10:00|606|604.8|605.8|604.5|606.5|605.3|605.8|604.5|179
1625210100000|2021-07-02 07:15:00|606|604.8|606.3|605|606.3|605|605.8|604.5|66
1625210400000|2021-07-02 07:20:00|606|604.8|605.5|604.3|606|604.8|605.5|604.3|137
1625210700000|2021-07-02 07:25:00|605.8|604.5|605.8|604.5|606.3|605|605.5|604.3|43
1625211000000|2021-07-02 07:30:00|606|604.8|606|604.8|606.3|605|605.8|604.5|50
1625211300000|2021-07-02 07:35:00|606.3|605|606.5|605.3|607|605.8|606.3|604.8|237
1625211600000|2021-07-02 07:40:00|606.3|605|606.3|605|606.5|605.3|605.8|604.5|49
1625211900000|2021-07-02 07:45:00|606|604.8|606.5|605.3|606.5|605.3|606|604.8|62
1625212200000|2021-07-02 07:50:00|606.3|605|607|605.8|607.3|606|606.3|605|141
1625212500000|2021-07-02 07:55:00|607.3|606|607.3|606|607.3|606|606.8|605.5|72
1625212800000|2021-07-02 08:00:00|607|605.8|606.5|605.3|607|605.8|606.5|605.3|424
1625213100000|2021-07-02 08:05:00|606.3|605|606|604.8|606.5|605.3|606|604.8|62
1625213400000|2021-07-02 08:10:00|605.8|604.5|605.5|604.3|606|604.8|605.5|604.3|80
1625213700000|2021-07-02 08:15:00|605.3|604|606|604.8|606|604.8|605|603.8|187
1625214000000|2021-07-02 08:20:00|605.8|604.5|605.3|604|605.8|604.5|605.3|604|111
1625214300000|2021-07-02 08:25:00|605.5|603.8|607.5|606|607.5|606.3|605.3|603.8|461
1625214600000|2021-07-02 08:30:00|607.3|606.3|608|606.5|608|606.8|607.3|605.8|434
1625214900000|2021-07-02 08:35:00|607.8|606.8|608|606.8|608.3|607|607.8|606.5|97
1625215200000|2021-07-02 08:40:00|608.3|606.5|607.3|606|608.3|606.5|607.3|606|130
1625215500000|2021-07-02 08:45:00|607.5|605.8|607.8|606.5|607.8|606.5|607|605.5|48
1625215800000|2021-07-02 08:50:00|608|606.3|608.3|607|608.5|607.3|608|606.3|65
1625216100000|2021-07-02 08:55:00|608|606.8|608|606.8|608.3|607|607.8|606.5|130
1625216400000|2021-07-02 09:00:00|607.8|606.5|607|605.8|608.3|607|606.8|605.5|68
1625216700000|2021-07-02 09:05:00|606.8|605.5|607|605.8|607.5|606.3|606.8|605.5|138
1625217000000|2021-07-02 09:10:00|607.3|606|606.8|605.5|607.5|606|606.8|605.5|128
1625217300000|2021-07-02 09:15:00|607|605.8|606.8|605.5|607|605.8|606.8|605.5|153
1625217600000|2021-07-02 09:20:00|607|605.8|606.5|605.3|607|605.8|606.5|605.3|151
1625217900000|2021-07-02 09:25:00|606.3|605|606.8|605.5|606.8|605.5|606|604.8|131
1625218200000|2021-07-02 09:30:00|606.5|605.3|606.8|605.5|607|605.8|606.5|605|72
1625218500000|2021-07-02 09:35:00|606.5|605.3|606.5|605.3|607|605.5|606.5|605.3|55
1625218800000|2021-07-02 09:40:00|606.8|605.5|606.8|605.5|607|605.8|606.8|605.3|30
1625219100000|2021-07-02 09:45:00|607|605.8|607|605.8|607|605.8|606.8|605.5|64
1625219400000|2021-07-02 09:50:00|607.3|605.5|607.5|606.3|607.5|606.3|607.3|605.5|60
1625219700000|2021-07-02 09:55:00|607.8|606.5|607.5|606.3|607.8|606.5|607.3|606|61
1625220000000|2021-07-02 10:00:00|607.8|606.5|608|606.8|608|606.8|607.5|606.3|28
1625220300000|2021-07-02 10:05:00|607.8|606.5|608|606.5|608|606.5|607.8|606.5|79
1625220600000|2021-07-02 10:10:00|608.3|606.8|608.3|607|608.3|607|608|606.8|34
1625220900000|2021-07-02 10:15:00|608|606.8|608|606.8|608|607|607.8|606.5|109
1625221200000|2021-07-02 10:20:00|608.3|607|608.3|607|608.5|607.3|608|606.8|60
1625221500000|2021-07-02 10:25:00|608|606.8|607.8|606.5|608.3|607|607.3|606|60
1625221800000|2021-07-02 10:30:00|608|606.8|607.8|606.3|608|606.8|607.5|606.3|61
1625222100000|2021-07-02 10:35:00|607.5|606.5|607.8|606.5|607.8|606.5|607.5|606.3|22
1625222400000|2021-07-02 10:40:00|608|606.8|608|606.8|608.3|607|607.8|606.5|62
1625222700000|2021-07-02 10:45:00|608.3|606.5|607.3|606|608.3|606.8|607|605.5|84
1625223000000|2021-07-02 10:50:00|607.5|605.8|607.5|606.3|607.5|606.3|607|605.8|108
1625223300000|2021-07-02 10:55:00|607.3|606|607.8|606.3|607.8|606.3|607.3|605.8|348
1625223600000|2021-07-02 11:00:00|607.5|606.5|607.5|606.3|607.8|606.5|607.5|606.3|25
1625223900000|2021-07-02 11:05:00|607.8|606.5|608|606.8|608.3|607|607.8|606.5|111
1625224200000|2021-07-02 11:10:00|608.3|606.5|608|606.8|608.3|607|607.8|606.5|56
1625224500000|2021-07-02 11:15:00|608.3|606.5|608|606.5|608.3|606.8|608|606.5|59
1625224800000|2021-07-02 11:20:00|607.8|606.3|607.3|606|607.8|606.5|607.3|606|219
1625225100000|2021-07-02 11:25:00|607.5|605.8|607|605.8|607.5|606|607|605.5|157
1625225400000|2021-07-02 11:30:00|606.8|605.5|607.3|606|607.5|606|606.8|605.5|117
1625225700000|2021-07-02 11:35:00|607|605.8|607|605.8|607.3|606|607|605.5|13
1625226000000|2021-07-02 11:40:00|606.8|605.5|607|605.8|607.3|606|606.8|605.5|263
1625226300000|2021-07-02 11:45:00|606.8|605.5|606.3|605|606.8|605.5|605.5|604.3|92
1625226600000|2021-07-02 11:50:00|606|604.8|606|604.8|606.5|605.3|605.8|604.5|90
1625226900000|2021-07-02 11:55:00|605.8|604.5|605.5|604.3|606|604.8|605.5|604.3|46
1625227200000|2021-07-02 12:00:00|605.8|604.5|604.8|603.5|605.8|604.5|604.8|603.5|150
1625227500000|2021-07-02 12:05:00|604.5|603.3|606|604.5|606|604.5|604.5|603.3|113
1625227800000|2021-07-02 12:10:00|606.3|604.8|606.8|605.5|606.8|605.5|604.8|603.5|606
1625228100000|2021-07-02 12:15:00|606.5|605.3|606|604.8|606.8|605.5|605.5|604.3|90
1625228400000|2021-07-02 12:20:00|605.8|604.5|605.8|604.3|606|604.8|605.5|604.3|348
1625228700000|2021-07-02 12:25:00|605.5|604.5|605.5|604.3|605.8|604.5|605.3|604|119
1625229000000|2021-07-02 12:30:00|605.8|604.5|607.3|606|607.5|606.3|605.8|604.5|303
1625229300000|2021-07-02 12:35:00|607.5|606.3|606.8|605.5|607.5|606.3|606.5|605.3|646
1625229600000|2021-07-02 12:40:00|607|605.8|607.8|606.3|607.8|606.5|606.8|605.5|70
1625229900000|2021-07-02 12:45:00|607.5|606.5|607.3|606|607.5|606.5|607|605.8|532
1625230200000|2021-07-02 12:50:00|607.5|606.3|608.8|607.5|609.5|608.3|607.3|605.8|849
1625230500000|2021-07-02 12:55:00|608.5|607.3|609|607.8|609|607.8|608.5|607.3|477
1625230800000|2021-07-02 13:00:00|609.3|608|608.3|607|610.3|609|607.8|606.5|597
1625231100000|2021-07-02 13:05:00|608.5|607.3|608|606.8|608.8|607.3|607.3|605.8|186
1625231400000|2021-07-02 13:10:00|607.8|606.5|607.8|606.5|608.3|607|607.5|606.3|2263
1625231700000|2021-07-02 13:15:00|608|606.8|607.8|606.5|608|606.8|607.3|606|63
1625232000000|2021-07-02 13:20:00|607.5|606.3|607|605.8|607.8|606.5|606.8|605.3|79
1625232300000|2021-07-02 13:25:00|607.3|605.5|606.8|605.5|607.3|606|606.8|605.5|37
1625232600000|2021-07-02 13:30:00|607|605.8|607|605.8|607.5|606.3|606.3|605|102
1625232900000|2021-07-02 13:35:00|607.3|606|607.8|606.5|608.3|607|607|605.5|128
1625233200000|2021-07-02 13:40:00|607.5|606.3|607.5|606|607.8|606.5|606.8|605.5|40
1625233500000|2021-07-02 13:45:00|607.3|606.3|606.8|605.5|607.5|606.3|606.8|605.5|122
1625233800000|2021-07-02 13:50:00|607|605.8|607|605.8|607.5|606.3|606.8|605.5|64
1625234100000|2021-07-02 13:55:00|606.8|605.5|607|605.8|607.5|606.3|606.8|605.5|42
1625234400000|2021-07-02 14:00:00|606.8|605.5|606.3|605|606.8|605.5|606.3|605|167
1625234700000|2021-07-02 14:05:00|606.5|605.3|605.5|604.3|607|605.8|605.5|604.3|865
1625235000000|2021-07-02 14:10:00|605.3|604|605.8|604.5|606.3|604.8|604.5|603.3|517
1625235300000|2021-07-02 14:15:00|606|604.3|606.8|605.5|607|605.8|605.5|604.3|83
1625235600000|2021-07-02 14:20:00|607|605.8|607|605.8|607.3|606|606.5|605|33
1625235900000|2021-07-02 14:25:00|607.3|606|607.8|606.5|607.8|606.5|607|605.8|73
1625236200000|2021-07-02 14:30:00|608|606.3|607.8|606.3|608|606.8|607.5|606|148
1625236500000|2021-07-02 14:35:00|607.5|606.5|607.3|606|607.5|606.5|606.5|605.3|112
1625236800000|2021-07-02 14:40:00|607.5|605.8|607.8|606.3|607.8|606.5|607|605.8|86
1625237100000|2021-07-02 14:45:00|608|606.5|607.8|606.5|608|606.8|607.3|606|121
1625237400000|2021-07-02 14:50:00|608|606.8|607.3|606|608|606.8|607|605.8|126
1625237700000|2021-07-02 14:55:00|607|605.8|607.8|606.5|608|606.5|606.8|605.5|141
1625238000000|2021-07-02 15:00:00|607.5|606.3|608|606.8|608.3|607|607.5|606|821
1625238300000|2021-07-02 15:05:00|608.3|607|609|607.8|609|607.8|608.3|607|190
1625238600000|2021-07-02 15:10:00|609.3|608|609.3|608|609.5|608.3|609|607.8|592
1625238900000|2021-07-02 15:15:00|609.5|608.3|610|608.8|610|608.8|609|607.8|319
1625239200000|2021-07-02 15:20:00|610.3|609|611.5|610.3|611.8|610.5|610.3|609|1180
1625239500000|2021-07-02 15:25:00|611.3|610|612|610.8|612|610.8|611.3|610|1983
1625239800000|2021-07-02 15:30:00|611.8|610.5|612|610.8|612.3|611|611.5|610.3|1976
1625240100000|2021-07-02 15:35:00|611.8|610.5|611.8|610.5|612|610.8|611.8|610.5|335
1625240400000|2021-07-02 15:40:00|612|610.8|612|610.8|612|610.8|611.5|610.3|569
1625240700000|2021-07-02 15:45:00|612.3|611|612|610.8|612.3|611|611.8|610.5|522
1625241000000|2021-07-02 15:50:00|611.8|610.5|611.5|610.3|612|610.8|611.3|610|166
1625241300000|2021-07-02 15:55:00|611.3|610|611.5|610.3|611.8|610.5|611.3|610|76
1625241600000|2021-07-02 16:00:00|611.3|610|611.5|610.3|611.8|610.3|611|609.8|94
1625241900000|2021-07-02 16:05:00|611.3|610|611|609.8|611.8|610.5|610.8|609.5|109
1625242200000|2021-07-02 16:10:00|610.8|609.5|611|609.8|611.3|610|610.8|609.5|58
1625242500000|2021-07-02 16:15:00|611.3|610|611.3|610|611.5|610.3|611|609.8|198
1625242800000|2021-07-02 16:20:00|611.5|610.3|610.8|609.5|611.5|610.3|610.5|609.3|176
1625243100000|2021-07-02 16:25:00|610.5|609.3|610.5|609.3|610.8|609.5|610.3|609|102
1625243400000|2021-07-02 16:30:00|610.3|609|611.3|610|611.3|610|610.3|609|99
1625243700000|2021-07-02 16:35:00|611.5|610.3|611|609.8|611.5|610.3|611|609.8|173
1625244000000|2021-07-02 16:40:00|611.3|610|611.5|610.3|611.5|610.3|611|609.8|24
1625244300000|2021-07-02 16:45:00|611.3|610|611.5|610.3|611.5|610.3|611|609.8|3
1625244600000|2021-07-02 16:50:00|611.3|610|611.5|610.3|611.8|610.3|611|609.5|46
1625244900000|2021-07-02 16:55:00|611.8|610.5|612|610.8|612|610.8|611.5|610.3|40
1625245200000|2021-07-02 17:00:00|612.3|611|612.5|611.3|612.5|611.3|612|610.8|10
1625245500000|2021-07-02 17:05:00|612.3|611|612.3|611|612.5|611.3|612|610.8|4
1625245800000|2021-07-02 17:10:00|612.5|611.3|612.3|611|612.5|611.3|612|610.8|1300
1625246100000|2021-07-02 17:15:00|612|610.8|612.3|611|612.3|611|612|610.8|181
1625246400000|2021-07-02 17:20:00|612|610.8|612.3|611|612.3|611|611.8|610.5|188
1625246700000|2021-07-02 17:25:00|612|610.8|612|610.8|612|610.8|611.8|610.5|39
1625247000000|2021-07-02 17:30:00|612.3|611|612.3|611|612.3|611|611.8|610.5|5
1625247300000|2021-07-02 17:35:00|612.5|610.8|612.5|611|612.5|611.3|612|610.8|4
1625247600000|2021-07-02 17:40:00|612.3|611.3|612|610.8|612.5|611.3|611.8|610.5|196
1625247900000|2021-07-02 17:45:00|611.8|610.5|612|610.8|612.3|611|611.8|610.5|14
1625248200000|2021-07-02 17:50:00|612.3|611|611.5|610.3|612.3|611|611.3|610|32
1625248500000|2021-07-02 17:55:00|611.3|610|611.8|610.5|612|610.8|611.3|610|39
1625248800000|2021-07-02 18:00:00|612|610.3|612|610.8|612.5|611|611.5|610.3|22
1625249100000|2021-07-02 18:05:00|612.3|611|612.3|610.8|612.5|611.3|611.8|610.5|10
1625249400000|2021-07-02 18:10:00|612.5|611|612.3|611|612.8|611.3|612|610.8|26
1625249700000|2021-07-02 18:15:00|612|610.8|613|611.8|613.3|612|612|610.8|220
1625250000000|2021-07-02 18:20:00|613.3|612|613|611.8|613.3|612|612.8|611.5|83
1625250300000|2021-07-02 18:25:00|612.8|611.5|613.3|612|613.5|612.3|611.8|610.5|328
1625250600000|2021-07-02 18:30:00|613|611.8|613.5|612.3|613.5|612.3|612.8|611.5|67
1625250900000|2021-07-02 18:35:00|613.8|612.5|614|612.5|614|612.5|613.3|612|200
1625251200000|2021-07-02 18:40:00|613.8|612.8|613.5|612.3|614|612.8|613.5|612.3|22
1625251500000|2021-07-02 18:45:00|613.8|612.5|613.8|612.5|613.8|612.5|613.5|612.3|68
1625251800000|2021-07-02 18:50:00|614|612.3|613.8|612.5|614|612.8|613.8|612.3|21
1625252100000|2021-07-02 18:55:00|614|612.8|614|612.8|614|612.8|613.8|612.5|4
1625252400000|2021-07-02 19:00:00|613.8|612.5|614|612.8|614.3|613|613.8|612.5|20
1625252700000|2021-07-02 19:05:00|614.3|613|614|612.8|614.3|613|613.8|612.5|64
1625253000000|2021-07-02 19:10:00|614.3||614||614.3||614||40
1625253300000|2021-07-02 19:15:00|614.3|612.5|614|612.8|614.3|612.8|614|612.5|17
1625253600000|2021-07-02 19:20:00|614.3|613|614.3|613|614.3|613|614|612.8|16
1625253900000|2021-07-02 19:25:00|614|612.8|613.5|612.3|614.3|613|613.5|612.3|0
1625254200000|2021-07-02 19:30:00|613.8|612.5|614.3|613|614.3|613|613.8|612.3|13
1625254500000|2021-07-02 19:35:00|614|612.8|614.3|613|614.3|613|614|612.8|6
1625254800000|2021-07-02 19:40:00|614|612.8|614|612.8|614.3|613|613.8|612.3|10
1625255100000|2021-07-02 19:45:00|613.8|612.5|614.3|612.8|614.3|612.8|613.8|612.5|0
1625255400000|2021-07-02 19:50:00|614|612.5|613.5|612|614.3|612.8|613.3|612|11
1625255700000|2021-07-02 19:55:00|613.8|612.3|613.8|612.5|613.8|612.5|613.5|612|147
1625256000000|2021-07-02 20:00:00|614|612.8|613.5|612.3|614|612.8|613.3|612|5
1625256300000|2021-07-02 20:05:00|613.3|612|613.3|612|613.5|612.3|613|611.8|18
1625256600000|2021-07-02 20:10:00|613|611.8|613.3|611.8|613.3|612|613|611.8|30
1625256900000|2021-07-02 20:15:00|613|612|613.5|612.3|613.5|612.3|613|611.8|3
1625257200000|2021-07-02 20:20:00||612||612.3||612.3||612|2
1625257500000|2021-07-02 20:25:00|613.3|612|613.5|612.3|613.5|612.3|613.3|612|2
1625257800000|2021-07-02 20:30:00|613.3|612|613.5|612.3|613.5|612.3|613.3|612|1
1625258400000|2021-07-02 20:40:00|613.3|612|613.3|612|613.3|612|613|611.8|17
1625258700000|2021-07-02 20:45:00|613.5|612.3|613.5|612.3|613.5|612.3|613.3|612|34
1625259000000|2021-07-02 20:50:00|613.3|612|613|611.8|613.5|612.3|613|611.8|9
1625259300000|2021-07-02 20:55:00|612.8|611.5|613.3|611|613.3|611.8|612.8|611|33
1625446800000|2021-07-05 01:00:00|611.8|610.5|611.5|610.3|612|610.8|611.5|610|35
1625447100000|2021-07-05 01:05:00|611.3|610|610.8|609.5|611.5|610.3|610.5|609.3|9
1625447400000|2021-07-05 01:10:00|610.5|609.3|610.3|609|611.3|609.8|610.3|609|0
1625447700000|2021-07-05 01:15:00|610.5|609.3|610.3|609|610.8|609.3|610.3|608.8|2
1625448000000|2021-07-05 01:20:00|610|608.8|611|609.8|611|609.8|610|608.8|0
1625448300000|2021-07-05 01:25:00|610.8|609.5|610.8|609.5|611.5|610|610.8|609.5|5
1625448600000|2021-07-05 01:30:00|611|609.8|611|609.8|611.3|610|610.8|609.5|1
1625448900000|2021-07-05 01:35:00|611.3|610|611.3|610|611.5|610|611|609.8|0
1625449200000|2021-07-05 01:40:00|611.5|610.3|611.5|610.3|611.5|610.3|611.3|610|0
1625449500000|2021-07-05 01:45:00|611.3|610|612|610.8|612|610.8|611.3|610|0
1625449800000|2021-07-05 01:50:00|612.3|610.5|612.3|611|612.5|611|611.8|610.5|4
1625450100000|2021-07-05 01:55:00|612|610.8|612|610.5|612.3|610.8|611.5|610.3|2
1625450400000|2021-07-05 02:00:00|611.8|610.3|612|610.8|612|610.8|611.8|610.3|0
1625450700000|2021-07-05 02:05:00|611.8|610.5|612|610.8|612|610.8|611.8|610.5|0
1625451000000|2021-07-05 02:10:00|612.3|610.5|612.3|611|612.5|611|611.8|610.5|4
1625451300000|2021-07-05 02:15:00|612|610.8|612|610.8|612.3|610.8|611.8|610.5|0
1625451600000|2021-07-05 02:20:00|611.8|610.5|611.8|610.5|611.8|610.8|611.8|610.3|0
1625451900000|2021-07-05 02:25:00||610.3||610.5||610.5||610.3|117
1625452200000|2021-07-05 02:30:00|612|610.8|612.3|611|612.3|611|611.8|610.5|11
1625452500000|2021-07-05 02:35:00|612.5|610.8|612.5|611|612.5|611.3|612|610.8|0
1625452800000|2021-07-05 02:40:00|612.8|611.3|612.8|611.5|612.8|611.5|612.5|611.3|4
1625453100000|2021-07-05 02:45:00|612.5|611.3|612.5|611.3|612.8|611.5|612.5|611.3|0
1625453400000|2021-07-05 02:50:00|612.8|611.5|612.5|611.3|612.8|611.5|612.5|611.3|3
1625453700000|2021-07-05 02:55:00|612.8|611|612.3|611|612.8|611.3|612|610.8|8
1625454000000|2021-07-05 03:00:00|612.5|611.3|612.3|610.8|612.5|611.3|612|610.8|2
1625454300000|2021-07-05 03:05:00|612.5|611|612.3|611|612.5|611.3|612|610.8|0
1625454600000|2021-07-05 03:10:00|612.5|610.8|612.3|610.8|612.5|611|612|610.8|0
1625454900000|2021-07-05 03:15:00|612|611|612.3|610.8|612.3|611|612|610.8|0
1625455200000|2021-07-05 03:20:00|612.5|611|612.3|610.8|612.5|611|612.3|610.8|0
1625455500000|2021-07-05 03:25:00|612|611|612.3|611|612.5|611|612|610.8|0
1625455800000|2021-07-05 03:30:00|612|610.8|612|610.5|612|610.8|611.8|610.5|1
1625456100000|2021-07-05 03:35:00|611.8|610.8|612|610.8|612.3|610.8|611.8|610.5|1
1625456400000|2021-07-05 03:40:00|612.3|611|612.3|611|612.5|611.3|612.3|610.8|1
1625456700000|2021-07-05 03:45:00||610.8||610.8||611||610.8|0
1625457000000|2021-07-05 03:50:00|612.5|611|612.3|611|612.5|611|612.3|611|0
1625457300000|2021-07-05 03:55:00|612|610.8|612.3|610.8|612.3|611|612|610.8|0
1625457600000|2021-07-05 04:00:00|612|610.5|612|610.8|612.3|610.8|612|610.5|5
1625457900000|2021-07-05 04:05:00|612.3|610.5|612|610.8|612.3|610.8|612|610.5|7
1625458200000|2021-07-05 04:10:00|612.3|611|612.3|611|612.3|611|612|611|1
1625458800000|2021-07-05 04:20:00|612.5|611.3|612.5|611.3|612.8|611.5|612.3|611|3
1625459100000|2021-07-05 04:25:00|612.3|611|612.3|611|612.5|611.3|612.3|611|38
1625459400000|2021-07-05 04:30:00|611.5|610.8|611.5|610.3|611.5|610.8|611.5|610.3|77
1625459700000|2021-07-05 04:35:00|611.8|610.5|611.8|610.5|612|610.8|611.5|610.5|10
1625460000000|2021-07-05 04:40:00|612|610.3|611.8|610.3|612|610.3|611.5|610.3|8
1625460300000|2021-07-05 04:45:00|611.5|610.5|612|610.5|612|610.5|611.5|610.5|4
1625460600000|2021-07-05 04:50:00|611.8|610.3|611.5|610.3|612|610.5|611.5|610.3|0
1625460900000|2021-07-05 04:55:00|611.8|610.5|611.8|610.3|611.8|610.5|611.5|610.3|0
1625461200000|2021-07-05 05:00:00|612|610.5|612|610.8|612|610.8|611.8|610.5|132
1625461500000|2021-07-05 05:05:00|611.8|610.5|611.8|610.5|611.8|610.8|611.5|610.3|11
1625461800000|2021-07-05 05:10:00|611.5|610.3|611.8|610.5|612|610.5|611.5|610.3|0
1625462100000|2021-07-05 05:15:00|611.5|610.3|611.5|610.3|611.5|610.5|611.5|610.3|0
1625462400000|2021-07-05 05:20:00|611.8|610.5|611.5|610.3|611.8|610.5|611.5|610.3|2
1625462700000|2021-07-05 05:25:00|611.8|610.5|611.5|610|611.8|610.5|611.5|610|1
1625463000000|2021-07-05 05:30:00|611.8|610.3|612.3|611|612.3|611|611.5|610|58
1625463300000|2021-07-05 05:35:00|612|610.8|612.3|611|612.3|611|612|610.8|143
1625463600000|2021-07-05 05:40:00|612|610.8|612.5|611.3|612.5|611.3|612|610.8|52
1625463900000|2021-07-05 05:45:00|612.8|611.5|612.8|611.5|612.8|611.5|612.5|611.3|59
1625464200000|2021-07-05 05:50:00|612.5|611.3|612.8|611.5|612.8|611.5|612.5|611.3|0
1625464500000|2021-07-05 05:55:00|613|611.8|613|611.8|613|611.8|612.5|611.3|1
1625464800000|2021-07-05 06:00:00|613.3|612|612.8|611.5|613.3|612|612.8|611.5|22
1625465100000|2021-07-05 06:05:00|613|611.8|613.3|611.8|613.3|612|612.8|611.5|3
1625465400000|2021-07-05 06:10:00|613.5|612|613.3|612|613.5|612.3|613.3|611.8|4
1625465700000|2021-07-05 06:15:00|613.5|612.3|613.3|612|613.5|612.3|613|611.8|11
1625466000000|2021-07-05 06:20:00|613.5|612.3|613.3|612|613.5|612.3|613|611.8|13
1625466300000|2021-07-05 06:25:00||611.8||612||612||611.8|5
1625466600000|2021-07-05 06:30:00|613.5|612.3|613.8|612.5|614|612.8|613|611.8|47
1625466900000|2021-07-05 06:35:00|614|612.8|614.3|613|614.3|613|613.5|612.3|290
1625467200000|2021-07-05 06:40:00|614|612.8|614|612.8|614.3|613|614|612.8|54
1625467500000|2021-07-05 06:45:00|613.8|612.5|614|612.8|614|612.8|613.8|612.5|53
1625467800000|2021-07-05 06:50:00|614.3|613|614|612.8|614.3|613|614|612.8|18
1625468100000|2021-07-05 06:55:00|614.3|613|614.5|613.3|614.5|613.3|614|612.8|49
1625468400000|2021-07-05 07:00:00|614.8|613.5|615|613.5|615.3|614|614.5|613.3|179
1625468700000|2021-07-05 07:05:00|614.8|613.8|614.8|613.3|614.8|613.8|614.5|613|17
1625469000000|2021-07-05 07:10:00|614.5|613.5|614.8|613.3|615|613.5|614.5|613.3|177
1625469300000|2021-07-05 07:15:00|614.5|613|614.5|613.3|614.8|613.3|614|612.8|20
1625469600000|2021-07-05 07:20:00|614.3|613|613.8|612.5|614.3|613.3|613.5|612.3|731
1625469900000|2021-07-05 07:25:00|614|612.8|613.8|612.5|614|612.8|613.8|612.5|357
1625470200000|2021-07-05 07:30:00|613.5|612.3|613.8|612.5|614.3|612.8|613.5|612.3|355
1625470500000|2021-07-05 07:35:00|614|612.8|613.3|612|614|612.8|613.3|612|131
1625470800000|2021-07-05 07:40:00|613.5|612.3|613.5|612.3|613.8|612.5|613.3|612|57
1625471100000|2021-07-05 07:45:00|613.8|612|613.3|612|613.8|612|613.3|612|26
1625471400000|2021-07-05 07:50:00|613.5|612.3|613.5|612.3|613.5|612.3|613.3|612|21
1625471700000|2021-07-05 07:55:00|613.3|612|613|611.8|613.5|612.3|613|611.8|88
1625472000000|2021-07-05 08:00:00|612.8|611.5|613|611.8|613.3|611.8|612.8|611.5|180
1625472300000|2021-07-05 08:05:00|612.8|611.5|613.3|612|613.3|612|612.8|611.5|165
1625472600000|2021-07-05 08:10:00|613.5|612.3|613.3|612|613.5|612.3|613.3|611.8|113
1625472900000|2021-07-05 08:15:00|613.5|612.3|614.3|613|614.3|613|613|611.8|376
1625473200000|2021-07-05 08:20:00|614.5|613.3|614.5|613.3|614.5|613.3|614|612.8|205
1625473500000|2021-07-05 08:25:00|614.8|613.5|614.5|613|614.8|613.5|614.3|613|315
1625473800000|2021-07-05 08:30:00|614.8|613.3|614.3|613|614.8|613.5|614.3|613|127
1625474100000|2021-07-05 08:35:00|614|612.8|615|613.8|615|613.8|614|612.8|38
1625474400000|2021-07-05 08:40:00|614.8|613.5|615.3|614|615.3|614|614.8|613.5|64
1625474700000|2021-07-05 08:45:00|615|613.8|615.3|614|615.3|614|615|613.8|167
1625475000000|2021-07-05 08:50:00|615.5|613.8|615.5|614.3|615.5|614.3|615.3|613.8|113
1625475300000|2021-07-05 08:55:00|615.8|614.5|615.5|614.3|615.8|614.5|615.5|614.3|105
1625475600000|2021-07-05 09:00:00|615.8|614.5|615.8|614.5|616|614.8|615.5|614.3|115
1625475900000|2021-07-05 09:05:00|615.5|614.3|615.5|614.3|615.8|614.5|615.5|614.3|12
1625476200000|2021-07-05 09:10:00|615.3|614|616|614.8|616.5|615|615.3|614|829
1625476500000|2021-07-05 09:15:00|616.3|615|616.5|615.3|616.5|615.3|616|614.5|505
1625476800000|2021-07-05 09:20:00|616.3|615|616.3|615|616.3|615|616|614.8|51
1625477100000|2021-07-05 09:25:00|616|614.8|616|614.8|616|615|615.8|614.5|37
1625477400000|2021-07-05 09:30:00|615.8|614.5|616|614.5|616|614.8|615.8|614.5|82
1625477700000|2021-07-05 09:35:00|615.8|614.8|616|614.8|616.3|615|615.8|614.5|17
1625478000000|2021-07-05 09:40:00|615.8|614.5|615.8|614.5|615.8|614.5|615.8|614.5|72
1625478300000|2021-07-05 09:45:00|615.5|614.3|616|614.8|616|614.8|615.5|614.3|38
1625478600000|2021-07-05 09:50:00|615.8|614.5|615.8|614.5|616|614.8|615.8|614.5|94
1625478900000|2021-07-05 09:55:00|616|614.8|616|614.5|616.3|615|615.8|614.5|69
1625479200000|2021-07-05 10:00:00|615.8|614.8|616.3|615|616.3|615|615.8|614.5|7
1625479500000|2021-07-05 10:05:00|616|614.8|616|614.8|616.3|615|616|614.5|40
1625479800000|2021-07-05 10:10:00|616.3|615|616|614.8|616.3|615|616|614.8|64
1625480100000|2021-07-05 10:15:00|616.3|614.5|615.3|614|616.3|614.8|615.3|614|93
1625480400000|2021-07-05 10:20:00|615.5|614.3|615|613.8|615.5|614.3|615|613.8|51
1625480700000|2021-07-05 10:25:00|614.8|613.5|614.5|613.3|615|613.8|614.5|613.3|129
1625481000000|2021-07-05 10:30:00|614.8|613.5|614.8|613.5|615|613.8|614.5|613.3|68
1625481300000|2021-07-05 10:35:00|615|613.8|615|613.8|615.3|613.8|614.8|613.5|54
1625481600000|2021-07-05 10:40:00|615.3|614|615.5|614.3|615.5|614.3|615|613.8|21
1625481900000|2021-07-05 10:45:00|615.3|614|615.8|614.5|616|614.5|615.3|614|21
1625482200000|2021-07-05 10:50:00|616|614.8|616|614.8|616|614.8|615.8|614.5|18
1625482500000|2021-07-05 10:55:00|616.3|615|616|614.8|616.3|615|616|614.8|43
1625482800000|2021-07-05 11:00:00|616.3||616||616.3||616||16
1625483100000|2021-07-05 11:05:00|615.8|614.5|616|614.8|616.3|615|615.8|614.5|25
1625483400000|2021-07-05 11:10:00|616.3|615|616.3|614.8|616.3|615|616|614.8|28
1625483700000|2021-07-05 11:15:00|616|615|616|614.8|616.3|615|616|614.8|58
1625484000000|2021-07-05 11:20:00|616.3|615|616.3|615|616.5|615.3|616.3|614.8|49
1625484300000|2021-07-05 11:25:00|616|614.8|616.3|615|616.3|615|616|614.8|41
1625484600000|2021-07-05 11:30:00|616|614.8|616|614.8|616.3|615|616|614.8|19
1625484900000|2021-07-05 11:35:00|616.3|615|616.3|615|616.5|615.3|616.3|615|42
1625485200000|2021-07-05 11:40:00|616.5|615.3|616.3|615|616.5|615.3|616.3|614.8|45
1625485500000|2021-07-05 11:45:00|616.5|615.3|616.3|615|616.5|615.3|616.3|615|114
1625485800000|2021-07-05 11:50:00|616.5|614.8|616.3|615|616.5|615|616|614.8|43
1625486100000|2021-07-05 11:55:00|616|614.8|616|614.8|616.3|615|615.8|614.5|153
1625486400000|2021-07-05 12:00:00|615.8|614.5|615.8|614.5|616|614.5|615.8|614.3|19
1625486700000|2021-07-05 12:05:00|615.5|614.3|615.5|614.3|615.8|614.3|615.3|614|33
1625487000000|2021-07-05 12:10:00|615.8|614.5|615.8|614.5|615.8|614.5|615.5|614.3|71
1625487300000|2021-07-05 12:15:00|615.5|614.3|614.8|613.5|615.8|614.3|614.8|613.5|74
1625487600000|2021-07-05 12:20:00|615|613.8|615.5|614|615.5|614|615|613.5|30
1625487900000|2021-07-05 12:25:00|615.3|614.3|615.5|614|615.5|614.3|615.3|614|26
1625488200000|2021-07-05 12:30:00|615.3|614.3|615|613.8|615.3|614.3|614.8|613.5|41
1625488500000|2021-07-05 12:35:00|615.3|614|615.3|614|615.3|614|615.3|613.8|80
1625488800000|2021-07-05 12:40:00|615|613.8|615|613.8|615|614|615|613.8|48
1625489100000|2021-07-05 12:45:00|615.3|614|615|613.8|615.3|614|615|613.5|14
1625489400000|2021-07-05 12:50:00|||||||||203
1625489700000|2021-07-05 12:55:00|614.8|613.5|615|613.8|615|613.8|614.8|613.5|42
1625490000000|2021-07-05 13:00:00|615.3|614|615.5|614.3|615.5|614.3|615|613.8|74
1625490300000|2021-07-05 13:05:00|615.3|614|615.3|614|615.3|614|615|613.8|75
1625490600000|2021-07-05 13:10:00|615|613.8|615.3|614|615.5|614.3|615|613.8|846
1625490900000|2021-07-05 13:15:00|615.5|614.3|615|613.8|615.8|614.5|614.8|613.5|322
1625491200000|2021-07-05 13:20:00|614.8|613.5|614.5|613.3|615|613.8|614.5|613.3|215
1625491500000|2021-07-05 13:25:00|614.8|613.5|614.8|613.5|615|613.8|614.8|613.5|28
1625491800000|2021-07-05 13:30:00|614.5|613.3|614.3|613|614.8|613.5|614.3|613|171
1625492100000|2021-07-05 13:35:00|614|612.8|614.3|613|614.3|613|613.8|612.5|95
1625492400000|2021-07-05 13:40:00|614|612.8|614|612.8|614|612.8|614|612.5|29
1625492700000|2021-07-05 13:45:00|613.8|612.5|613.3|612|614|612.8|613|611.8|137
1625493000000|2021-07-05 13:50:00|613.5|611.8|612.8|611.5|613.5|612|612.8|611.5|130
1625493300000|2021-07-05 13:55:00|612.5|611.3|612.8|611.5|612.8|611.5|612.5|611.3|182
1625493600000|2021-07-05 14:00:00|612.5|611.3|612.3|611|612.8|611.5|612|610.8|366
1625493900000|2021-07-05 14:05:00|612|610.8|611.5|610.3|612|611|611.5|610.3|367
1625494200000|2021-07-05 14:10:00|611.8|610|612|610.8|612.3|611|611.3|610|125
1625494500000|2021-07-05 14:15:00|611.8|610.5|613|611.8|613|611.8|611.8|610.5|174
1625494800000|2021-07-05 14:20:00|613.3|611.5|613|611.5|613.5|612.3|613|611.5|79
1625495100000|2021-07-05 14:25:00|612.8|611.8|612.8|611.5|613|611.8|612.5|611.3|132
1625495400000|2021-07-05 14:30:00|612.5|611.3|612|610.8|612.8|611.5|611.8|610.5|76
1625495700000|2021-07-05 14:35:00|612.3|610.5|611.5|610.3|612.3|610.8|611.3|610|79
1625496000000|2021-07-05 14:40:00|611.8|610|612.3|611|612.5|611.3|611.3|610|180
1625496300000|2021-07-05 14:45:00|612|610.8|612|610.8|612.3|611|611.5|610.3|41
1625496600000|2021-07-05 14:50:00|612.3|611|612.3|611|612.5|611.3|612.3|611|46
1625496900000|2021-07-05 14:55:00|612|610.8|612|610.8|612|610.8|611.8|610.5|57
1625497200000|2021-07-05 15:00:00|611.8|610.5|612.3|611|612.3|611|611.8|610.5|111
1625497500000|2021-07-05 15:05:00|612.5|611.3|613.3|612|613.5|612.3|612.5|611|485
1625497800000|2021-07-05 15:10:00|613.5|611.8|613.8|612.5|613.8|612.5|613.3|611.8|224
1625498100000|2021-07-05 15:15:00|613.5|612.3|614.5|613.3|614.8|613.3|612|610.5|663
1625498400000|2021-07-05 15:20:00|614.3|613|616.3|615|618|616.5|614.3|613|1516
1625498700000|2021-07-05 15:25:00|616.5|615.3|615.5|614.3|617|615.8|615.5|614.3|1064
1625499000000|2021-07-05 15:30:00|615.8|614.5|615.8|614.3|615.8|614.5|614.5|613|5659
1625499300000|2021-07-05 15:35:00|615.5|614.5|616|614.8|616|614.8|615.5|614.3|99
1625499600000|2021-07-05 15:40:00|615.8|614.5|616.3|614.8|616.3|615|615.8|614.5|421
1625499900000|2021-07-05 15:45:00|616|615|616|614.8|616.3|615|615.8|614.5|210
1625500200000|2021-07-05 15:50:00|615.8|614.5|616|614.8|616.3|615|615.8|614.5|490
1625500500000|2021-07-05 15:55:00|615.8|614.5|616.5|615|616.8|615.5|615.5|614.3|717
1625500800000|2021-07-05 16:00:00|616.8|615.3|616.5|615.3|616.8|615.5|616.3|615|322
1625501100000|2021-07-05 16:05:00|616.8|615.5|616.5|615.3|616.8|615.5|616.3|615|619
1625501400000|2021-07-05 16:10:00|616.8|615.5|618|616.5|618|616.5|616.8|615.5|265
1625501700000|2021-07-05 16:15:00|617.8|616.8|618|616.8|618.5|617|617.5|616.3|243
1625502000000|2021-07-05 16:20:00|618.3|617|618.8|617.5|618.8|617.5|618|616.8|339
1625502300000|2021-07-05 16:25:00|619|617.8|619|617.8|619|617.8|618.5|617.3|92
1625502600000|2021-07-05 16:30:00|619.3|618|619.5|618.3|619.5|618.3|618.8|617.5|35
1625502900000|2021-07-05 16:35:00|619.3|618|619.8|618.5|619.8|618.5|619.3|618|22
1625503200000|2021-07-05 16:40:00|619.5|618.3|619|617.8|619.5|618.3|619|617.8|229
1625503500000|2021-07-05 16:45:00|619.3|618|619|617.8|619.3|618|618.5|617.3|114
1625503800000|2021-07-05 16:50:00|619.3|618|620|618.8|620.3|619|619|618|51
1625504100000|2021-07-05 16:55:00|620.3|619|619.5|618.3|620.5|619.3|619.3|618|96
1625504400000|2021-07-05 17:00:00|619.3|618|618.5|617.3|619.3|618|618.3|616.8|37
1625504700000|2021-07-05 17:05:00|618.8|617|618.3|616.5|618.8|617|618|616.5|4
1625505000000|2021-07-05 17:10:00|618|616.8|618|616.5|618.3|617|617.8|616.5|9
1625505300000|2021-07-05 17:15:00|618.3|616.8|618.3|616.8|618.5|617|618|616.5|0
1625505600000|2021-07-05 17:20:00|618|616.5|618.5|616.8|618.5|616.8|618|616|3
1625505900000|2021-07-05 17:25:00|618.3|616.5|618.5|617|618.5|617|618.3|616.3|9
1625533200000|2021-07-06 01:00:00|620|618.8|620.8|619.5|621|619.8|620|618.5|24
1625533500000|2021-07-06 01:05:00|621|619.8|621|619.8|621|619.8|620.8|619.3|0
1625533800000|2021-07-06 01:10:00|620.5|619.3|621|619.5|621|619.5|620|618.8|113
1625534100000|2021-07-06 01:15:00|620.8|619.3|620.3|619|621|619.5|620.3|619|8
1625534400000|2021-07-06 01:20:00|620.5|618.8|620|618.8|620.5|618.8|620|618.8|0
1625534700000|2021-07-06 01:25:00|620.3|619|620|618.8|620.3|619|619.8|618.5|6
1625535000000|2021-07-06 01:30:00|620.3|619|620.5|619|620.5|619.3|620|618.8|16
1625535300000|2021-07-06 01:35:00|620.3|619.3|620.8|619.5|620.8|619.5|620.3|619|5
1625535600000|2021-07-06 01:40:00|621|619.8|620.8|619.5|621|619.8|620.8|619.3|16
1625535900000|2021-07-06 01:45:00|621|619.8|621|619.8|621.3|619.8|621|619.5|0
1625536200000|2021-07-06 01:50:00|621.3|620|621.3|619.8|621.3|620|621|619.8|6
1625536500000|2021-07-06 01:55:00|621|619.5|620.8|619.5|621.3|619.8|620.8|619.5|0
1625536800000|2021-07-06 02:00:00|620.5|619.3|621|619.5|621|619.8|620.5|619.3|3
1625537100000|2021-07-06 02:05:00|621.3|619.8|621.3|619.8|621.3|619.8|621|619.5|0
1625537400000|2021-07-06 02:10:00|621|620|621.3|620|621.5|620|621|619.8|2
1625537700000|2021-07-06 02:15:00|621|619.8|621|619.8|621.3|620|621|619.8|0
1625538000000|2021-07-06 02:20:00|621.3|620|621.3|620|621.3|620|621|619.8|0
1625538300000|2021-07-06 02:25:00|621|619.8|621|619.8|621.3|619.8|621|619.8|1
1625538600000|2021-07-06 02:30:00|621.3|620|621.3|620|621.3|620|621|619.8|0
1625538900000|2021-07-06 02:35:00|621|619.8|621|619.8|621.3|619.8|621|619.8|0
1625539200000|2021-07-06 02:40:00|620.8|619.5|620.5|619.3|620.8|619.5|620.5|619.3|2
1625539500000|2021-07-06 02:45:00|620.3|619|620.3|618.8|620.5|619.3|620|618.5|2
1625539800000|2021-07-06 02:50:00|620|619|620.5|619|620.5|619.3|620|618.8|0
1625540100000|2021-07-06 02:55:00|620.3|618.8|620|618.8|620.3|619|620|618.8|0
1625540400000|2021-07-06 03:00:00|619.8|618.5|619.8|618.5|619.8|618.5|619.8|618.3|3
1625540700000|2021-07-06 03:05:00|620|618.8|620.3|619|620.3|619|620|618.8|11
1625541000000|2021-07-06 03:10:00|620|618.8|620|618.8|620.3|618.8|620|618.8|11
1625541300000|2021-07-06 03:15:00|620.3|619|620.3|619|620.5|619.3|620|619|8
1625541600000|2021-07-06 03:20:00|620.5|619.3|620.8|619.5|620.8|619.5|620.5|619.3|125
1625541900000|2021-07-06 03:25:00|621|619.8|621|619.8|621|619.8|621|619.5|0
1625542800000|2021-07-06 03:40:00|621.3||621||621.3||621||1
1625543100000|2021-07-06 03:45:00|621.3|620|621|619.8|621.3|620|621|619.8|5
1625543400000|2021-07-06 03:50:00|621.3|620|621|619.8|621.3|620|621|619.8|1
1625543700000|2021-07-06 03:55:00|621.3|620|621|619.8|621.3|620|621|619.8|0
1625544000000|2021-07-06 04:00:00|621.3|619.5|621|619.8|621.3|619.8|621|619.5|0
1625544300000|2021-07-06 04:05:00||619.5||619.8||619.8||619.5|3
1625544600000|2021-07-06 04:10:00||619.5||619.8||619.8||619.5|0
1625544900000|2021-07-06 04:15:00|621.3|620|621.3|619.8|621.3|620|621|619.8|0
1625545200000|2021-07-06 04:20:00||620||620||620||620|0
1625545500000|2021-07-06 04:25:00||619.8||619.8||620||619.8|0
1625545800000|2021-07-06 04:30:00|621|620|621|619.8|621|620|621|619.8|0
1625546100000|2021-07-06 04:35:00|620.8|619.5|620.8|619.5|620.8|619.5|620.8|619.5|0
1625546400000|2021-07-06 04:40:00||619.3||619.5||619.5||619.3|1
1625546700000|2021-07-06 04:45:00|621|619.8|621|619.5|621|619.8|620.8|619.5|0
1625547000000|2021-07-06 04:50:00||619.8||619.8||619.8||619.8|0
1625547300000|2021-07-06 04:55:00|621.3|620|621.3|620|621.3|620|621|619.8|1
1625547600000|2021-07-06 05:00:00||619.8||620||620||619.8|0
1625547900000|2021-07-06 05:05:00|621.5|620.3|621.3|620|621.5|620.3|621.3|620|5
1625548200000|2021-07-06 05:10:00|621.5||621.3||621.5||621.3||0
1625548500000|2021-07-06 05:15:00|621.5|619.8|621.3|619.8|621.5|619.8|621|619.8|0
1625548800000|2021-07-06 05:20:00|621|620|621|619.8|621|620|621|619.5|0
1625549100000|2021-07-06 05:25:00||619.5||619.8||619.8||619.5|1
1625549400000|2021-07-06 05:30:00|620.8|619.5|620.8|619.5|620.8|619.8|620.8|619.5|24
1625549700000|2021-07-06 05:35:00|620.5|619.3|620.3|618.8|620.5|619.3|620|618.8|29
1625550000000|2021-07-06 05:40:00|620|619|620|618.8|620.3|619|620|618.8|0
1625550300000|2021-07-06 05:45:00|619.8|618.5|620.3|619|620.3|619|619.8|618.5|2
1625550600000|2021-07-06 05:50:00|620.5||620.3||620.5||620.3||0
1625550900000|2021-07-06 05:55:00|620.5|619.3|620.3|619|620.5|619.3|620.3|619|9
1625551200000|2021-07-06 06:00:00|620.5|619.3|621.3|620|621.5|620|620.5|619.3|4
1625551500000|2021-07-06 06:05:00|621.5|619.8|621.3|620|621.5|620|621|619.8|3
1625551800000|2021-07-06 06:10:00|621|619.8|621|619.8|621.3|620|620.8|619.5|59
1625552100000|2021-07-06 06:15:00|620.8|619.5|620.8|619.5|621|619.8|620.5|619.3|32
1625552400000|2021-07-06 06:20:00|621|619.3|621.3|620|621.3|620|621|619.3|178
1625552700000|2021-07-06 06:25:00|621.5|619.8|621.3|619.8|621.5|620|621|619.8|35
1625553000000|2021-07-06 06:30:00|621|620|621|619.8|621.3|620|621|619.8|193
1625553300000|2021-07-06 06:35:00|621.3|620|621|619.8|621.3|620|621|619.8|100
1625553600000|2021-07-06 06:40:00|621.3|620|620.8|619.5|621.3|620|620.5|619.3|20
1625553900000|2021-07-06 06:45:00|620.5|619.3|620|618.8|620.5|619.5|620|618.5|27
1625554200000|2021-07-06 06:50:00|620.3|619|620|618.8|620.3|619|620|618.8|4
1625554500000|2021-07-06 06:55:00|620.3|619|620|618.8|620.3|619|620|618.5|40
1625554800000|2021-07-06 07:00:00|620.3|619|620|618.8|620.5|619.3|619.8|618.5|57
1625555100000|2021-07-06 07:05:00|620.3|619|621.3|619.8|621.5|620.3|620|618.8|91
1625555400000|2021-07-06 07:10:00|621.5|620|621.8|620.5|622|620.8|621.3|620|150
1625555700000|2021-07-06 07:15:00|621.5|620.3|621.3|620|621.5|620.5|620.8|619.3|27
1625556000000|2021-07-06 07:20:00|621|619.8|621|619.8|621.5|620|621|619.8|108
1625556300000|2021-07-06 07:25:00|621.3|620|622.3|621|622.3|621|621|619.8|163
1625556600000|2021-07-06 07:30:00|622|620.8|622.3|621|622.5|621.3|621.8|620.5|814
1625556900000|2021-07-06 07:35:00|622.5|621.3|622.8|621.5|622.8|621.5|622.3|621|100
1625557200000|2021-07-06 07:40:00|623|621.8|622.5|621.3|623|621.8|622.5|621.3|139
1625557500000|2021-07-06 07:45:00|622.8|621|623|621.8|623.3|622|622.8|621|68
1625557800000|2021-07-06 07:50:00|623.3|622|623.3|622|623.5|622.3|623.3|622|68
1625558100000|2021-07-06 07:55:00|623|621.8|623.8|622.5|623.8|622.5|623|621.8|286
1625558400000|2021-07-06 08:00:00|623.5|622.3|623.3|622|623.8|622.5|623.3|621.8|250
1625558700000|2021-07-06 08:05:00|623|621.8|623.3|622|623.5|622|623|621.8|252
1625559000000|2021-07-06 08:10:00|623|621.8|623|621.8|623.3|622|622.8|621.5|73
1625559300000|2021-07-06 08:15:00|622.8|621.5|623.3|622|623.8|622.5|622.8|621.5|259
1625559600000|2021-07-06 08:20:00|623.5|622.3|623.3|622|623.5|622.3|622.8|621.5|107
1625559900000|2021-07-06 08:25:00|623|621.8|623|621.8|623.3|622|623|621.8|369
1625560200000|2021-07-06 08:30:00|623.3|622|622|620.8|623.3|622|622|620.5|283
1625560500000|2021-07-06 08:35:00|622.3|620.3|622.8|621.5|622.8|621.5|621.8|620.3|697
1625560800000|2021-07-06 08:40:00|622.5|621.3|622.8|621.5|623.5|622|622.5|621.3|36
1625561100000|2021-07-06 08:45:00|623|621.3|622.5|621.3|623|621.5|622|620.8|65
1625561400000|2021-07-06 08:50:00|622.8|621.5|623|621.8|623|621.8|622.5|621.3|42
1625561700000|2021-07-06 08:55:00|622.8|621.5|622.8|621.5|623.3|622|622.8|621.5|27
1625562000000|2021-07-06 09:00:00|623|621.3|623.3|622|623.5|622.3|622.8|621.3|67
1625562300000|2021-07-06 09:05:00|623.5|622.3|622.5|621|623.5|622.3|622.3|621|34
1625562600000|2021-07-06 09:10:00|622.3|620.8|621.8|620.5|622.5|621|621.8|620.5|50
1625562900000|2021-07-06 09:15:00|621.5|620.3|622.3|621|622.3|621|621.3|620|251
1625563200000|2021-07-06 09:20:00|622|620.8|621.5|620|622.3|621|621.5|620|207
1625563500000|2021-07-06 09:25:00|621.3|620.3|621.3|620|621.5|620.3|621|619.5|89
1625563800000|2021-07-06 09:30:00|621.5|620.3|620.8|619.5|621.5|620.3|620.5|619.3|79
1625564100000|2021-07-06 09:35:00|621|619.8|621.3|620|621.3|620|620.5|619.3|59
1625564400000|2021-07-06 09:40:00|621.5|619.8|621.5|620|621.8|620.3|621.3|619.8|30
1625564700000|2021-07-06 09:45:00|621.3|620.3|621.3|620|621.3|620.3|620.8|619.5|84
1625565000000|2021-07-06 09:50:00|621.5|620.3|621|619.8|621.5|620.3|621|619.8|70
1625565300000|2021-07-06 09:55:00|621.3|620|621|619.8|621.3|620|621|619.8|58
1625565600000|2021-07-06 10:00:00|621.3|620|621.3|620|621.5|620.3|621|619.8|51
1625565900000|2021-07-06 10:05:00|621.5|620.3|621.3|620|621.5|620.3|621|619.8|52
1625566200000|2021-07-06 10:10:00|621|619.8|621.3|620|621.3|620|621|619.8|35
1625566500000|2021-07-06 10:15:00|621|619.8|621.3|620|621.5|620.3|621|619.8|47
1625566800000|2021-07-06 10:20:00|621.5|619.8|622|620.5|622|620.8|621|619.8|23
1625567100000|2021-07-06 10:25:00|621.8|620.8|621.5|620.3|622|620.8|621.5|620.3|40
1625567400000|2021-07-06 10:30:00|621.8|620.5|621.8|620.3|621.8|620.5|621.5|620.3|215
1625567700000|2021-07-06 10:35:00|621.5|620.5|621.5|620.3|621.8|620.5|621.3|620|42
1625568000000|2021-07-06 10:40:00|621.8|620|621.8|620.5|621.8|620.5|621.5|620|18
1625568300000|2021-07-06 10:45:00|621.5|620.3|621.5|620.3|621.8|620.5|621.5|620.3|35
1625568600000|2021-07-06 10:50:00|621.8|620.5|621.5|620.3|621.8|620.5|621.5|620.3|30
1625568900000|2021-07-06 10:55:00|621.3|620|621.5|620.3|621.5|620.3|621.3|620|507
1625569200000|2021-07-06 11:00:00|621.8|620.5|621.3|620|622|620.8|621|619.8|146
1625569500000|2021-07-06 11:05:00|621|619.8|621|619.8|621|620|620.8|619.5|39
1625569800000|2021-07-06 11:10:00|620.8|619.5|620.8|619.5|621|619.8|620.5|619.3|218
1625570100000|2021-07-06 11:15:00|620.5|619.3|620.3|618.8|620.8|619.5|620|618.5|65
1625570400000|2021-07-06 11:20:00|620|619|619.8|618.5|620.3|619|619.8|618.5|81
1625570700000|2021-07-06 11:25:00|619.5|618.3|620.3|619|620.3|619|619.5|618.3|120
1625571000000|2021-07-06 11:30:00|620|618.8|619.8|618.3|620.3|619|619.5|618.3|80
1625571300000|2021-07-06 11:35:00|619.5|618.5|619.8|618.5|620|618.8|619.5|618.3|59
1625571600000|2021-07-06 11:40:00|620|618.3|618.3|616.8|620|618.3|618|616.8|165
1625571900000|2021-07-06 11:45:00|618|617|619|617.8|619|617.8|618|616.8|39
1625572200000|2021-07-06 11:50:00|619.3|617.5|619.3|618|619.3|618|619|617.5|64
1625572500000|2021-07-06 11:55:00|619|617.8|619|617.8|619|617.8|618.8|617.5|71
1625572800000|2021-07-06 12:00:00|618.8|617.5|619.3|618|619.5|618.3|618.8|617.5|305
1625573100000|2021-07-06 12:05:00|619|617.8|617.5|616.3|619|618|617|615.8|201
1625573400000|2021-07-06 12:10:00|617.8|616|618.5|617.3|618.8|617.3|617.8|616|30
1625573700000|2021-07-06 12:15:00|618.3|617|618.8|617.5|618.8|617.5|618|616.8|60
1625574000000|2021-07-06 12:20:00|618.5|617.3|618.8|617.5|619|617.5|618|616.8|49
1625574300000|2021-07-06 12:25:00|619|617.3|619.3|618|619.5|618.3|619|617.3|103
1625574600000|2021-07-06 12:30:00|619.5|618.3|619.3|618|619.8|618.5|619.3|617.8|80
1625574900000|2021-07-06 12:35:00|619.5|618.3|619.3|618|619.8|618.3|619|617.5|45
1625575200000|2021-07-06 12:40:00|619|617.8|618.3|617|619.3|617.8|618|616.8|57
1625575500000|2021-07-06 12:45:00|618.5|617.3|618|616.8|618.5|617.3|617|615.8|105
1625575800000|2021-07-06 12:50:00|617.8|616.5|617.3|616|618|616.8|617.3|616|152
1625576100000|2021-07-06 12:55:00|617|615.8|616.5|615.3|617.3|616|615.8|614.5|551
1625576400000|2021-07-06 13:00:00|616.3|615|614|612.8|616.5|615.3|613.8|612.5|495
1625576700000|2021-07-06 13:05:00|613.8|612.5|612.8|611.5|614.8|613.5|612|610.8|269
1625577000000|2021-07-06 13:10:00|612.5|611.3|611|609.8|612.8|611.5|610|608.8|842
1625577300000|2021-07-06 13:15:00|610.8|609.5|612.3|611|613.3|612|610.8|609.3|219
1625577600000|2021-07-06 13:20:00|612|610.8|612.3|611|612.5|611.3|611|609.5|227
1625577900000|2021-07-06 13:25:00|612|610.8|612.3|611|612.8|611.5|611.8|610.5|275
1625578200000|2021-07-06 13:30:00|612|610.8|610.5|609.3|612.3|611|609.8|608.5|227
1625578500000|2021-07-06 13:35:00|610.3|609|608.8|607.5|610.5|609.3|608.8|607.5|194
1625578800000|2021-07-06 13:40:00|609|607.8|608.3|607|609.3|608|608|606.8|348
1625579100000|2021-07-06 13:45:00|608|606.8|610.3|609|610.5|609.3|608|606.8|265
1625579400000|2021-07-06 13:50:00|610.5|609.3|610|608.8|610.5|609.3|609.3|608|139
1625579700000|2021-07-06 13:55:00|610.3|609|611.8|610.5|611.8|610.5|610|608.5|345
1625580000000|2021-07-06 14:00:00|612|610.3|609.3|607.8|612|610.3|609|607.8|181
1625580300000|2021-07-06 14:05:00|609|608|608.8|607.5|609.3|608|608|606.8|201
1625580600000|2021-07-06 14:10:00|609|607.8|609.3|608|610|608.5|608.3|607|292
1625580900000|2021-07-06 14:15:00|609|607.8|608|606.8|609.3|607.8|607.8|606.5|224
1625581200000|2021-07-06 14:20:00|607.8|606.5|608|606.8|608|606.8|607|605.8|191
1625581500000|2021-07-06 14:25:00|607.8|606.5|606.5|605.3|608|606.8|606.5|605.3|596
1625581800000|2021-07-06 14:30:00|606.3|605|605|603.8|606.8|605.5|604.8|603.5|444
1625582100000|2021-07-06 14:35:00|604.8|603.5|604.5|603.3|605.3|604|604|602.8|276
1625582400000|2021-07-06 14:40:00|604.3|603|606|604.8|606.8|605.3|604|602.8|141
1625582700000|2021-07-06 14:45:00|605.8|604.5|606|604.5|606.5|605.3|605.3|604|3370
1625583000000|2021-07-06 14:50:00|605.8|604.8|604.8|603.5|606|604.8|604.3|603|1296
1625583300000|2021-07-06 14:55:00|604.5|603.3|602.5|601.3|604.8|603.3|601.8|600.5|319
1625583600000|2021-07-06 15:00:00|602.8|601.5|602.8|601.3|603.8|602.5|602.5|601.3|263
1625583900000|2021-07-06 15:05:00|602.5|601.5|599.5|598.3|602.8|601.5|599.5|598|702
1625584200000|2021-07-06 15:10:00|599.8|598.5|599|597.5|600.5|599.3|598.5|597.3|230
1625584500000|2021-07-06 15:15:00|598.8|597.8|600.3|599|600.5|599.3|597.5|596.3|800
1625584800000|2021-07-06 15:20:00|600|598.8|600.8|599.5|601.5|600.3|599.8|598.3|473
1625585100000|2021-07-06 15:25:00|601|599.3|599.5|598.3|601|599.5|599|597.8|1741
1625585400000|2021-07-06 15:30:00|599.3|598|599.3|598|600.3|598.8|598.5|597.3|686
1625585700000|2021-07-06 15:35:00|599|597.8|600|598.5|600|598.8|598|596.8|167
1625586000000|2021-07-06 15:40:00|599.8|598.8|599.3|598|600|598.8|598.8|597.5|168
1625586300000|2021-07-06 15:45:00|599.5|598.3|599.5|598.3|599.5|598.3|598.3|597|191
1625586600000|2021-07-06 15:50:00|599.3|598|598.5|597.3|599.5|598.3|598.5|597.3|223
1625586900000|2021-07-06 15:55:00|598.8|597.5|598.5|597|598.8|597.5|597.5|596|301
1625587200000|2021-07-06 16:00:00|598.3|596.8|597|595.8|598.5|597|597|595.8|297
1625587500000|2021-07-06 16:05:00|597.3|596|597|595.8|598|596.8|597|595.8|132
1625587800000|2021-07-06 16:10:00|597.3|596|597.3|596|597.5|596.3|596.8|595.5|212
1625588100000|2021-07-06 16:15:00|597.5|596.3|595.8|594.5|597.5|596.3|595.8|594.5|210
1625588400000|2021-07-06 16:20:00|596|594.8|596.5|595.3|596.8|595.5|595|593.8|469
1625588700000|2021-07-06 16:25:00|596.3|595|597.3|596|597.5|596.3|596|594.8|133
1625589000000|2021-07-06 16:30:00|597.5|595.8|597|595.8|597.5|595.8|596.3|594.8|244
1625589300000|2021-07-06 16:35:00|596.8|595.5|598|596.8|598.3|597|596.8|595.3|250
1625589600000|2021-07-06 16:40:00|597.8|596.5|597|595.8|598.3|596.8|597|595.8|182
1625589900000|2021-07-06 16:45:00|597.3|595.5|597.3|595.8|597.5|596|596.5|595.3|192
1625590200000|2021-07-06 16:50:00|597|596|597|595.8|597.3|596|596.5|595.3|116
1625590500000|2021-07-06 16:55:00|596.8|595.5|597.3|595.8|597.3|596|596.8|595.5|241
1625590800000|2021-07-06 17:00:00|597|596|598|596.8|598.5|597|596.5|595|145
1625591100000|2021-07-06 17:05:00|598.3|597|598.3|596.8|598.5|597.3|597.3|596|100
1625591400000|2021-07-06 17:10:00|598.5|597|598|596.8|598.5|597.3|597.8|596.3|141
1625591700000|2021-07-06 17:15:00|598.3|597|598|596.8|598.8|597.5|597.8|596.5|389
1625592000000|2021-07-06 17:20:00|597.8|596.5|596.8|595.5|598|596.8|596.8|595.5|138
1625592300000|2021-07-06 17:25:00|597|595.8|598|596.8|598|596.8|596.8|595.5|78
1625592600000|2021-07-06 17:30:00|597.8|596.5|598.3|596.8|598.8|597.3|597.5|596.3|64
1625592900000|2021-07-06 17:35:00|598|597|598|596.5|598.3|597|597.5|596.3|63
1625593200000|2021-07-06 17:40:00|598.3|596.8|598.5|597.3|598.8|597.5|598|596.5|131
1625593500000|2021-07-06 17:45:00|598.8|597.5|598.5|597.3|598.8|597.5|598.3|597|234
1625593800000|2021-07-06 17:50:00|598.3|597|598.3|597|598.8|597.3|598|596.5|65
1625594100000|2021-07-06 17:55:00|598.5|596.8|598.3|597|598.5|597.3|598|596.8|81
1625594400000|2021-07-06 18:00:00|598|596.8|598.3|597|598.5|597.3|597.5|596.3|43
1625594700000|2021-07-06 18:05:00|598|596.8|598|596.8|598.5|597.3|597.8|596.5|37
1625595000000|2021-07-06 18:10:00|597.8|596.5|597|595.8|598|596.8|596.8|595.5|204
1625595300000|2021-07-06 18:15:00|597.3|596|597.3|596|597.8|596.5|596.8|595.3|232
1625595600000|2021-07-06 18:20:00|597.5|596.3|596.5|595.3|598|596.8|596.5|595.3|114
1625595900000|2021-07-06 18:25:00|596.8|595.5|597.5|596.3|598|596.5|596.8|595.5|181
1625596200000|2021-07-06 18:30:00|597.8|596.5|598.8|597.5|599|597.8|597.3|596|266
1625596500000|2021-07-06 18:35:00|598.5|597.3|598|596.8|598.5|597.5|597.8|596.5|5
1625596800000|2021-07-06 18:40:00|597.8|596.5|598|596.8|598|596.8|597.5|596.3|4
1625597100000|2021-07-06 18:45:00|597.8|596.5|598.3|597|598.5|597.3|597.8|596.5|18
1625597400000|2021-07-06 18:50:00|598.5|597.3|598.5|597|598.5|597.3|598.3|597|6
1625597700000|2021-07-06 18:55:00|598.3|597.3|599|597.8|599|597.8|598.3|597.3|52
1625598000000|2021-07-06 19:00:00|598.8|597.5|598.5|597.3|598.8|597.8|598.5|597.3|16
1625598300000|2021-07-06 19:05:00|598.3|597|598.5|597.3|598.5|597.3|598.3|597|31
1625598600000|2021-07-06 19:10:00|598.8|597.5|599|597.8|599|597.8|598.8|597.5|1
1625598900000|2021-07-06 19:15:00|598.8|597.5|599|597.8|599|597.8|598.8|597.5|1
1625599200000|2021-07-06 19:20:00|||||||||33
1625599500000|2021-07-06 19:25:00||597.5||597.8||597.8||597.5|1
1625599800000|2021-07-06 19:30:00|599.3|598|599.8|598.5|599.8|598.5|599.3|598|81
1625600100000|2021-07-06 19:35:00|600|598.8|600|598.8|600|598.8|600|598.5|5
1625600400000|2021-07-06 19:40:00|599.8|598.5|600|598.8|600|598.8|599.8|598.5|16
1625600700000|2021-07-06 19:45:00|599.8|598.5|600.5|599|600.5|599.3|599.8|598.5|39
1625601000000|2021-07-06 19:50:00|600.3|599.3|600.5|599.3|600.5|599.3|600|598.8|17
1625601300000|2021-07-06 19:55:00|600.8|599|600.5|599.3|601|599.5|600.5|599|33
1625601600000|2021-07-06 20:00:00|600.8|599.5|600.5|599|600.8|599.5|600.3|599|19
1625601900000|2021-07-06 20:05:00|600.3|599.3|600.3|599|600.5|599.3|600.3|598.8|0
1625602200000|2021-07-06 20:10:00|600.5|599.3|600.5|599.3|600.5|599.3|600.5|599|14
1625602500000|2021-07-06 20:15:00|600.8|599.5|600.5|599.3|600.8|599.5|600.5|599.3|49
1625602800000|2021-07-06 20:20:00|600.8|599.5|600.5|599.3|600.8|599.5|600.5|599.3|4
1625603100000|2021-07-06 20:25:00|600.8|599.5|600.5|599.3|600.8|599.5|600.5|599.3|2
1625603400000|2021-07-06 20:30:00|600.3|599|600.5|599.3|600.5|599.3|600.3|599|0
1625603700000|2021-07-06 20:35:00|600.3|599|600.5|599.3|600.5|599.3|600.3|599|0
1625604000000|2021-07-06 20:40:00|600.3|599|600.5|599.3|600.5|599.3|600.3|599|3
1625604300000|2021-07-06 20:45:00|||||||||14
1625604600000|2021-07-06 20:50:00|600.3|599|600.5|599.3|600.5|599.3|600.3|599|17
1625604900000|2021-07-06 20:55:00|600.8|599.5|601.8|600.3|601.8|600.5|600.5|599.5|134
1625605200000|2021-07-06 21:00:00|601.5|600|601.5|599.5|601.5|600|601.5|599.5|0
1625605500000|2021-07-06 21:05:00||599.3||599.5||599.5||599.3|0
1625605800000|2021-07-06 21:10:00|601.3||601.3||601.3||601.3||0
1625607900000|2021-07-06 21:45:00|602||602||602||601.8||0
1625608200000|2021-07-06 21:50:00|602.3||602.3||602.3||602||8
1625608500000|2021-07-06 21:55:00|602|599.8|602|599.5|602|599.8|602|599.5|1
1625619600000|2021-07-07 01:00:00|599.3|598.3|599.5|598.3|600|598.8|599.3|598|0
1625619900000|2021-07-07 01:05:00|599.3|598|599.3|598|599.5|598.3|598.8|597.5|7
1625620200000|2021-07-07 01:10:00|599|597.8|598.8|597.5|599.3|598|598.8|597.5|0
1625620500000|2021-07-07 01:15:00|598.5|597|598.8|597.3|598.8|597.5|598.3|597|7
1625620800000|2021-07-07 01:20:00|598.5|597.5|599|597.5|599|597.5|598.5|597.3|0
1625621100000|2021-07-07 01:25:00|598.8|597.8|599.3|597.8|599.3|598|598.8|597.5|0
1625621400000|2021-07-07 01:30:00|599|597.5|598.3|597|599.3|597.5|598.3|597|279
1625621700000|2021-07-07 01:35:00|598|596.8|597.5|596.3|598.3|596.8|597.5|596|32
1625622000000|2021-07-07 01:40:00|597.3|596|597.5|596.3|597.8|596.5|597|595.8|5
1625622300000|2021-07-07 01:45:00|597.8|596|597.5|596.3|597.8|596.5|597.3|596|1
1625622600000|2021-07-07 01:50:00|597.8|596.5|597.5|596.3|598|596.8|597.3|596|0
1625622900000|2021-07-07 01:55:00|597.8|596.5|597|595.5|597.8|596.5|597|595.5|7
1625623200000|2021-07-07 02:00:00|596.8|595.3|596.8|595.5|597.3|595.8|596.3|595|21
1625623500000|2021-07-07 02:05:00|597|595.8|598|596.8|598.3|596.8|596.8|595.5|1
1625623800000|2021-07-07 02:10:00|598.3|596.5|597.8|596.5|598.3|597|597.8|596.5|32
1625624100000|2021-07-07 02:15:00|598|596.8|598.3|597|598.5|597|597.8|596.5|0
1625624400000|2021-07-07 02:20:00|598|596.8|598.3|597|598.3|597|598|596.8|21
1625624700000|2021-07-07 02:25:00|598.5|596.8|598.3|597|598.5|597|598.3|596.8|8
1625625000000|2021-07-07 02:30:00|598|596.8|597.8|596.3|598.3|597|597.5|596|6
1625625300000|2021-07-07 02:35:00|597.5|596|597|595.5|597.5|596.3|597|595.5|4
1625625600000|2021-07-07 02:40:00|596.8|595.3|596.8|595.3|597.3|595.8|596.5|595.3|5
1625625900000|2021-07-07 02:45:00|596.5|595.5|596.5|595.3|596.8|595.5|596.3|595|0
1625626200000|2021-07-07 02:50:00|596.3|595|596.8|595.3|596.8|595.3|596.3|595|1
1625626500000|2021-07-07 02:55:00|596.5|595.5|596.3|595|596.8|595.5|596.3|595|0
1625626800000|2021-07-07 03:00:00|596.5|595.3|596.3|595|596.5|595.3|596.3|595|1
1625627100000|2021-07-07 03:05:00|596.5|595.3|596.5|595.3|596.8|595.3|596.3|595|6
1625627400000|2021-07-07 03:10:00|596.3|595|596.5|595|596.5|595|596.3|595|0
1625627700000|2021-07-07 03:15:00|596.8|595.3|596.5|595|596.8|595.5|596.3|595|8
1625628000000|2021-07-07 03:20:00|596.3|595.3|596.5|595|596.5|595.3|596.3|595|0
1625628300000|2021-07-07 03:25:00|596.3||596.3||596.5||596.3||0
1625628600000|2021-07-07 03:30:00|596.5|595.3|597.3|595.8|597.3|595.8|596.5|595.3|0
1625628900000|2021-07-07 03:35:00|597.5|596|597.8|596.3|597.8|596.5|597.3|596|0
1625629200000|2021-07-07 03:40:00|597.5|596|597.8|596.5|597.8|596.5|597.3|596|20
1625629500000|2021-07-07 03:45:00|598|596.8|598|596.8|598.3|596.8|597.5|596.3|18
1625629800000|2021-07-07 03:50:00|598.3||598||598.3||598||1
1625630100000|2021-07-07 03:55:00|597.8|596.5|598.3|597|598.3|597|597.8|596.3|18
1625630400000|2021-07-07 04:00:00|598|596.8|598.5|597|598.5|597|598|596.8|2
1625630700000|2021-07-07 04:05:00|598.3|597.3|598.5|597.3|598.8|597.3|598.3|597|0
1625631000000|2021-07-07 04:10:00|598.3|597|598.5|597|598.5|597.3|598.3|597|0
1625631300000|2021-07-07 04:15:00|598.3|596.8|598.3|597|598.3|597|598|596.8|3
1625631600000|2021-07-07 04:20:00|598|596.8|598.3|597|598.3|597|598|596.8|0
1625631900000|2021-07-07 04:25:00|598.5|597.3|598|596.8|598.5|597.3|598|596.8|2
1625632200000|2021-07-07 04:30:00|598.3|597|598.3|597|598.3|597|598|596.8|9
1625632500000|2021-07-07 04:35:00|598|596.8|598|596.8|598.3|597|598|596.8|0
1625632800000|2021-07-07 04:40:00|598.3|597|598.3|597|598.5|597|598|597|3
1625633100000|2021-07-07 04:45:00|598|596.8|598|596.8|598.3|596.8|598|596.8|1
1625633400000|2021-07-07 04:50:00|598.3|597|598.3|596.8|598.3|597|598|596.8|0
1625633700000|2021-07-07 04:55:00|598||598||598.3||598||0
1625634000000|2021-07-07 05:00:00||596.5||596.8||596.8||596.5|0
1625634300000|2021-07-07 05:05:00|598.3|597|598.3|597|598.3|597|598|596.8|0
1625634600000|2021-07-07 05:10:00|598.5|596.8|598.3|597|598.5|597|598.3|596.8|0
1625634900000|2021-07-07 05:15:00|||||||||1
1625635200000|2021-07-07 05:20:00|598.5|597.3|598.8|597.5|598.8|597.5|598.5|597|6
1625635500000|2021-07-07 05:25:00|599|597.8|598.8|597.5|599|597.8|598.8|597.5|7
1625635800000|2021-07-07 05:30:00|598.5|597.3|598.3|597|598.8|597.3|598|596.5|5
1625636100000|2021-07-07 05:35:00|598|596.8|598.8|597.5|598.8|597.5|597.8|596.5|26
1625636400000|2021-07-07 05:40:00|598.5|597.3|599.5|598|599.5|598|598.3|597|17
1625636700000|2021-07-07 05:45:00|599.3|598.3|599.3|598|599.5|598.3|598.8|597.5|12
1625637000000|2021-07-07 05:50:00|599.5|598.3|599.5|598|599.8|598.5|599.5|598|3
1625637300000|2021-07-07 05:55:00|599.8|598.3|599.3|598|599.8|598.3|599.3|598|204
1625637600000|2021-07-07 06:00:00|599.5|598.3|600|598.8|600|598.8|599|597.8|17
1625637900000|2021-07-07 06:05:00|600.3|599|600.3|599|600.5|599.3|599.8|598.5|8
1625638200000|2021-07-07 06:10:00|600.5|599.3|600.5|599.3|600.8|599.5|600.3|599|25
1625638500000|2021-07-07 06:15:00|600.8|599.5|601|599.5|601|599.5|600.3|599|79
1625638800000|2021-07-07 06:20:00|600.8|599.8|601|599.8|601.3|600|600.8|599.8|28
1625639100000|2021-07-07 06:25:00|601.3|600|601.5|600.3|601.5|600.3|601|599.8|24
1625639400000|2021-07-07 06:30:00|601.8|600|601.3|600|601.8|600.5|601.3|600|14
1625639700000|2021-07-07 06:35:00|601|599.8|600.5|599.3|601.3|600|600.5|599.3|47
1625640000000|2021-07-07 06:40:00|600.8|599.5|601|599.8|601.3|599.8|600.8|599.3|693
1625640300000|2021-07-07 06:45:00|600.8|599.5|601|599.8|601|599.8|600.8|599.5|1
1625640600000|2021-07-07 06:50:00|600.8|599.5|600.3|599|600.8|599.5|600.3|598.8|52
1625640900000|2021-07-07 06:55:00|600.5|599.3|600.8|599.5|600.8|599.5|600.5|599.3|5
1625641200000|2021-07-07 07:00:00|601|599.8|603|601.5|603.3|602|601|599.8|75
1625641500000|2021-07-07 07:05:00|603.3|601.8|603.3|602|603.5|602.3|603|601.5|207
1625641800000|2021-07-07 07:10:00|603.5|602.3|604|602.8|604.3|603|603.3|602|96
1625642100000|2021-07-07 07:15:00|604.3|603|604.5|603.3|604.8|603.5|604|602.8|84
1625642400000|2021-07-07 07:20:00|604.8|603|603.8|602.3|604.8|603.5|603.5|602.3|81
1625642700000|2021-07-07 07:25:00|604|602.5|604.8|603.5|604.8|603.5|603.8|602.3|341
1625643000000|2021-07-07 07:30:00|604.5|603.3|603.8|602.5|604.5|603.3|603.8|602.5|83
1625643300000|2021-07-07 07:35:00|604|602.8|603.3|602|604|602.8|603|601.8|77
1625643600000|2021-07-07 07:40:00|603.5|602.3|603.5|602|604|602.8|603.5|602|580
1625643900000|2021-07-07 07:45:00|603.8|602.3|603.8|602.5|604|602.8|603.5|602|39
1625644200000|2021-07-07 07:50:00|603.5|602.3|602.8|601.5|603.8|602.5|602.5|601.3|32
1625644500000|2021-07-07 07:55:00|602.5|601.3|602.8|601.5|603|601.5|602|600.5|315
1625644800000|2021-07-07 08:00:00|603|601.8|603|601.8|603.3|602|602.8|601.5|56
1625645100000|2021-07-07 08:05:00|603.3|602|602.8|601.5|603.5|602.3|602.8|601.5|91
1625645400000|2021-07-07 08:10:00|602.5|601.3|603.8|602.3|603.8|602.5|602.5|601.3|121
1625645700000|2021-07-07 08:15:00|604|602.5|603.5|602.3|604|602.8|603.5|602.3|71
1625646000000|2021-07-07 08:20:00|603.3|602|603|601.8|603.5|602.3|603|601.8|140
1625646300000|2021-07-07 08:25:00|603.3|602|602.8|601.5|603.3|602|602.3|601|233
1625646600000|2021-07-07 08:30:00|602.5|601.3|603.5|602.3|603.5|602.3|602.5|601.3|162
1625646900000|2021-07-07 08:35:00|603.8|602.5|603|601.8|603.8|602.5|603|601.8|240
1625647200000|2021-07-07 08:40:00|603.3|602|603|601.8|603.8|602.3|602.8|601.5|73
1625647500000|2021-07-07 08:45:00|603.3|602|603.3|602|603.5|602.3|602.8|601.5|41
1625647800000|2021-07-07 08:50:00|603.5|602.3|603.3|602|603.5|602.3|602.8|601.5|108
1625648100000|2021-07-07 08:55:00|603.5|601.8|603.8|602.5|603.8|602.5|603|601.8|82
1625648400000|2021-07-07 09:00:00|604|602.8|605.5|604.3|605.5|604.3|604|602.8|235
1625648700000|2021-07-07 09:05:00|605.3|604|605.3|604|606|604.8|605.3|604|89
1625649000000|2021-07-07 09:10:00|605.5|603.8|605.5|604.3|606|604.8|605.3|603.8|94
1625649300000|2021-07-07 09:15:00|605.8|604.5|606|604.8|606.3|604.8|605.8|604.3|376
1625649600000|2021-07-07 09:20:00|606.3|605|606.5|605.3|606.5|605.3|605.8|604.5|80
1625649900000|2021-07-07 09:25:00|606.8|605.5|606.3|605|606.8|605.5|606.3|605|97
1625650200000|2021-07-07 09:30:00|606.5|605.3|607|605.8|607|605.8|606.5|605.3|117
1625650500000|2021-07-07 09:35:00|607.3|606|607.3|606|607.3|606|607|605.8|57
1625650800000|2021-07-07 09:40:00|607|605.8|607|605.8|607.5|606|606.8|605.3|194
1625651100000|2021-07-07 09:45:00|607.3|606|607.5|606.3|607.8|606.5|607.3|606|159
1625651400000|2021-07-07 09:50:00|607.8|606.5|607.8|606.5|608|606.8|607.5|606.3|203
1625651700000|2021-07-07 09:55:00|608.3|607|608.5|607|608.8|607.5|608.3|607|158
1625652000000|2021-07-07 10:00:00|608.3|607.3|608.3|607|608.5|607.3|608|606.8|56
1625652300000|2021-07-07 10:05:00|608.5|607.3|607.5|606.3|608.5|607.3|607.5|606.3|113
1625652600000|2021-07-07 10:10:00|607.3|606|608|606.8|608.3|607|607.3|606|79
1625652900000|2021-07-07 10:15:00|608.3|606.5|607.3|606|608.3|606.5|607|605.8|123
1625653200000|2021-07-07 10:20:00|607.5|606.3|607.8|606.5|608|606.8|607.5|606.3|221
1625653500000|2021-07-07 10:25:00|608|606.8|608|606.8|608.3|607|607.8|606.8|26
1625653800000|2021-07-07 10:30:00|607.8|606.5|608.3|607|608.3|607|607.8|606.5|60
1625654100000|2021-07-07 10:35:00|608.5|607.3|608.5|607.3|608.5|607.3|607.8|606.5|64
1625654400000|2021-07-07 10:40:00|608.8|607.5|609|607.5|609.5|608.3|608.8|607.5|190
1625654700000|2021-07-07 10:45:00|608.8|607.8|608.3|606.8|608.8|607.8|607.8|606.5|28
1625655000000|2021-07-07 10:50:00|608.5|607|608|606.8|608.8|607.5|607.8|606.5|44
1625655300000|2021-07-07 10:55:00|608.3|606.5|608.3|607|608.3|607|607.5|606.3|56
1625655600000|2021-07-07 11:00:00|608.5|607.3|608.3|607|608.5|607.3|607.8|606.5|77
1625655900000|2021-07-07 11:05:00|608|606.8|608.3|606.8|608.3|607|608|606.5|101
1625656200000|2021-07-07 11:10:00|608|607|609|607.8|609.3|608|608|606.8|80
1625656500000|2021-07-07 11:15:00|609.3|608|609.3|608|609.3|608|608.8|607.5|80
1625656800000|2021-07-07 11:20:00|609|607.8|608.8|607.5|609.3|608|608.8|607.3|34
1625657100000|2021-07-07 11:25:00|609|607.8|608.8|607.5|609.5|608.3|608.8|607.5|62
1625657400000|2021-07-07 11:30:00|609|607.8|609.5|608.3|609.5|608.3|608.5|607.3|248
1625657700000|2021-07-07 11:35:00|609.8|608|609.5|608|609.8|608.5|609.3|608|46
1625658000000|2021-07-07 11:40:00|609.8|608.3|610|608.5|610|608.8|609.8|608|33
1625658300000|2021-07-07 11:45:00|610.3|608.8|610.5|609.3|610.5|609.3|610|608.8|57
1625658600000|2021-07-07 11:50:00|610.3|609|609.8|608.5|610.5|609.3|609.8|608.5|67
1625658900000|2021-07-07 11:55:00|610|608.8|608.5|607.3|610|608.8|608.5|607|122
1625659200000|2021-07-07 12:00:00|608.8|607.5|608|606.8|608.8|607.5|608|606.8|69
1625659500000|2021-07-07 12:05:00|608.3|606.5|607.5|606.3|608.3|606.8|607.3|606|104
1625659800000|2021-07-07 12:10:00|607.8|606.5|603.5|602.3|608.3|607|603.5|602.3|236
1625660100000|2021-07-07 12:15:00|603.3|602|600|598.5|604|602.8|597.8|596.5|641
1625660400000|2021-07-07 12:20:00|599.8|598.8|601.5|600.3|601.5|600.3|599.8|598.5|244
1625660700000|2021-07-07 12:25:00|601.8|600|600.8|599.5|602.5|601.3|600.8|599.5|317
1625661000000|2021-07-07 12:30:00|601|599.8|601.8|600.5|602|600.8|599.3|598|290
1625661300000|2021-07-07 12:35:00|602|600.8|603|601.8|603.3|602|601.8|600.3|172
1625661600000|2021-07-07 12:40:00|603.3|602|603.5|602|603.8|602.5|603|601.8|112
1625661900000|2021-07-07 12:45:00|603.8|602.3|604.3|602.8|604.5|603.3|603.5|602|108
1625662200000|2021-07-07 12:50:00|604|603|604|602.5|604.3|603|603.5|602.3|106
1625662500000|2021-07-07 12:55:00|603.8|602.8|602.5|601.3|604|602.8|602.3|601|62
1625662800000|2021-07-07 13:00:00|602.8|601|604.3|603|605.3|604|602|600.8|126
1625663100000|2021-07-07 13:05:00|604.5|602.8|603.8|602.5|605|603.8|603.8|602.5|167
1625663400000|2021-07-07 13:10:00|604|602.8|602.8|601.5|604.3|603|602.3|600.8|63
1625663700000|2021-07-07 13:15:00|603|601.3|602.8|601.3|603.3|602|601.5|600.3|57
1625664000000|2021-07-07 13:20:00|603|601.5|602.8|601.3|604|602.8|602.5|601|103
1625664300000|2021-07-07 13:25:00|602.5|601|601.8|600.5|603|601.8|601.5|600|175
1625664600000|2021-07-07 13:30:00|602|600.8|603.8|602.5|603.8|602.5|601.5|600.3|245
1625664900000|2021-07-07 13:35:00|603.5|602.3|602|600.5|604.8|603.3|601.8|600.5|90
1625665200000|2021-07-07 13:40:00|601.8|600.3|600.8|599.5|602.5|601.3|600.5|599.3|365
1625665500000|2021-07-07 13:45:00|600.5|599.3|600.3|599|601|599.8|600|598.8|243
1625665800000|2021-07-07 13:50:00|600|598.8|599.3|598|600.8|599.5|599.3|598|205
1625666100000|2021-07-07 13:55:00|599.5|598.3|600|598.8|600.5|599.3|599.5|598|432
1625666400000|2021-07-07 14:00:00|599.8|598.5|597|595.8|599.8|598.5|597|595.8|308
1625666700000|2021-07-07 14:05:00|597.3|596|594.5|593.3|598|596.8|593.5|592.3|877
1625667000000|2021-07-07 14:10:00|594.3|593|594.8|593.5|595.5|594.3|593.8|592.5|853
1625667300000|2021-07-07 14:15:00|594.5|593.3|593.3|592|594.8|593.3|593.3|591.8|227
1625667600000|2021-07-07 14:20:00|593.5|591.8|591.5|590.3|593.8|592.3|591.5|590.3|753
1625667900000|2021-07-07 14:25:00|591.8|590.5|586|584.8|592.3|591|586|584.8|924
1625668200000|2021-07-07 14:30:00|586.3|584.5|586.8|585.5|588|586.8|585.8|584.5|239
1625668500000|2021-07-07 14:35:00|586.5|585.3|586.8|585.5|588.8|587.5|586.5|585.3|504
1625668800000|2021-07-07 14:40:00|586.5|585.3|587.3|586|589|587.8|586|584.8|443
1625669100000|2021-07-07 14:45:00|587.5|586.3|588|586.8|588.3|587|587|585.5|184
1625669400000|2021-07-07 14:50:00|587.8|586.5|588.8|587.5|589|587.5|587|585.5|699
1625669700000|2021-07-07 14:55:00|588.5|587.3|590.5|589.3|590.5|589.3|588|586.8|580
1625670000000|2021-07-07 15:00:00|590.3|589|593|591.8|593|591.8|589.5|588.3|485
1625670300000|2021-07-07 15:05:00|593.3|591.5|589.5|588|593.3|591.8|589.3|588|233
1625670600000|2021-07-07 15:10:00|589.8|588.3|588.5|587|590|588.8|588.3|587|83
1625670900000|2021-07-07 15:15:00|588.3|587.3|588.3|587|589|587.5|588|586.5|177
1625671200000|2021-07-07 15:20:00|588.5|587.3|587.3|585.8|588.5|587.3|587|585.8|133
1625671500000|2021-07-07 15:25:00|587|586|586.5|585.3|587.5|586.3|586.3|584.8|1985
1625671800000|2021-07-07 15:30:00|586.3|585|586.8|585.5|588.3|586.8|586.3|585|1856
1625672100000|2021-07-07 15:35:00|587|585.8|587.5|586.3|588|586.8|586.3|585|172
1625672400000|2021-07-07 15:40:00|587.8|586|586.8|585.5|587.8|586.3|586.5|585.3|155
1625672700000|2021-07-07 15:45:00|586.5|585.3|585.8|584.5|587.3|586|585.8|584.5|406
1625673000000|2021-07-07 15:50:00|586|584.8|586.3|585|586.5|585.3|585.8|584.5|322
1625673300000|2021-07-07 15:55:00|586|584.8|586.3|585|586.3|585|585.8|584.5|426
1625673600000|2021-07-07 16:00:00|586|584.8|586|584.8|586.5|585.3|585.8|584.5|116
1625673900000|2021-07-07 16:05:00|585.8|584.5|586.8|585.3|586.8|585.5|585.8|584.5|2140
1625674200000|2021-07-07 16:10:00|586.5|585.5|589|587.8|589.3|588|586.5|585.5|488
1625674500000|2021-07-07 16:15:00|588.8|587.5|589.5|588.3|589.8|588.5|588.3|587|320
1625674800000|2021-07-07 16:20:00|589.3|588|589.8|588.5|589.8|588.5|589.3|588|90
1625675100000|2021-07-07 16:25:00|589.5|588.3|589.5|588.3|589.5|588.5|589.3|588|36
1625675400000|2021-07-07 16:30:00|589.8|588.5|590.8|589.5|591|589.5|589.5|588.3|118
1625675700000|2021-07-07 16:35:00|590.5|589.3|591|589.5|591|589.8|590.5|589.3|89
1625676000000|2021-07-07 16:40:00|590.8|589.8|591|589.8|591.5|590|590.8|589.5|168
1625676300000|2021-07-07 16:45:00|591.3|590|591.3|590|591.5|590.3|591|589.8|41
1625676600000|2021-07-07 16:50:00|591.5|590.3|591|589.8|591.5|590.3|590.8|589.5|48
1625676900000|2021-07-07 16:55:00|591.3|589.5|590.8|589.3|591.3|589.8|590.5|589|64
1625677200000|2021-07-07 17:00:00|591|589.5|590.8|589.5|591|589.8|590.8|589.3|206
1625677500000|2021-07-07 17:05:00|591|589.8|589.3|588|591.3|590|589.3|588|66
1625677800000|2021-07-07 17:10:00|589.5|588.3|589.8|588.5|590|588.8|589|587.8|57
1625678100000|2021-07-07 17:15:00|590|588.3|590|588.8|590.3|589|590|588.3|209
1625678400000|2021-07-07 17:20:00|589.8|588.5|589|587.5|589.8|588.5|588.8|587.5|150
1625678700000|2021-07-07 17:25:00|589.3|587.8|589.3|587.8|589.8|588.3|589|587.5|45
1625679000000|2021-07-07 17:30:00|589.5|588|589.3|588|590.3|589|589|587.8|512
1625679300000|2021-07-07 17:35:00|589.5|587.8|589.8|588.5|590|588.8|589.5|587.8|97
1625679600000|2021-07-07 17:40:00|590|588.8|590|588.8|590.3|589|589.8|588.5|74
1625679900000|2021-07-07 17:45:00|589.8|588.5|589.8|588.5|590.3|589|589.8|588.3|202
1625680200000|2021-07-07 17:50:00|590|588.8|590.3|589|590.3|589|589.8|588.3|32
1625680500000|2021-07-07 17:55:00|590.5|589.3|590.5|589.3|590.8|589.5|590|588.8|83
1625680800000|2021-07-07 18:00:00|590.3|589|591.5|590.3|591.8|590.5|590|588.8|222
1625681100000|2021-07-07 18:05:00|591.8|590.5|592|590.8|592|590.8|591.3|589.8|71
1625681400000|2021-07-07 18:10:00|591.8|590.5|591.8|590.5|592.3|591|591.5|590.3|70
1625681700000|2021-07-07 18:15:00|592|590.8|592.5|591.3|592.5|591.3|591.8|590.3|264
1625682000000|2021-07-07 18:20:00|592.3|591|592.8|591.5|592.8|591.5|591.8|590.5|77
1625682300000|2021-07-07 18:25:00|592.5|591.3|591.5|590.3|593.3|591.8|591.3|590|711
1625682600000|2021-07-07 18:30:00|591.3|590|591|589.8|591.5|590.3|590.5|589.3|132
1625682900000|2021-07-07 18:35:00|591.3|590|591|589.8|591.5|590|591|589.8|108
1625683200000|2021-07-07 18:40:00|590.8|589.5|590.8|589.5|591|589.8|590.8|589.5|15
1625683500000|2021-07-07 18:45:00|591|589.8|590.8|589.3|591|589.8|590.5|589.3|20
1625683800000|2021-07-07 18:50:00|590.5|589.5|590.8|589.5|590.8|589.5|590.5|589.3|22
1625684100000|2021-07-07 18:55:00||589.3||589.5||589.5||589.3|5
1625684400000|2021-07-07 19:00:00|590.5|589.3|591|589.8|591|589.8|590.5|589.3|270
1625684700000|2021-07-07 19:05:00|591.3||591||591.3||591||5
1625685000000|2021-07-07 19:10:00|590.8|589.5|590.8|589.5|591|589.8|590.8|589.3|5
1625685300000|2021-07-07 19:15:00|590.5|589.3|590.3|589|590.5|589.5|590.3|589|22
1625685600000|2021-07-07 19:20:00|590.5|589.3|590.5|589.3|590.8|589.3|590.3|589|9
1625685900000|2021-07-07 19:25:00|590.8|589|590.5|589.3|590.8|589.3|590.5|589|8
1625686200000|2021-07-07 19:30:00|590.8|589.5|590.5|589.3|591|589.5|590.5|589.3|904
1625686500000|2021-07-07 19:35:00|590.3|589|590.5|589.3|590.5|589.3|590.3|588.8|1
1625686800000|2021-07-07 19:40:00|590.3|589|590.5|589.3|590.5|589.3|590.3|589|8
1625687100000|2021-07-07 19:45:00|590.3|589|590.5|589.3|590.5|589.3|590.3|589|8
1625687400000|2021-07-07 19:50:00|590.8|589|590.3|589|590.8|589|590.3|589|8
1625687700000|2021-07-07 19:55:00|590.5|589.3|589.5|588|590.5|589.3|589|587.8|30
1625688000000|2021-07-07 20:00:00|589.3|588.3|589.8|588.3|589.8|588.5|589|587.5|7
1625688300000|2021-07-07 20:05:00|589.5|588.5|590|588.5|590|588.5|589.5|588.3|4
1625688600000|2021-07-07 20:10:00|589.8|588.8|590.3|589|590.3|589|589.8|588.5|91
1625688900000|2021-07-07 20:15:00||588.8||588.8||589||588.8|83
1625689200000|2021-07-07 20:20:00|590.5|589|590.3|589|590.5|589|590.3|589|40
1625689500000|2021-07-07 20:25:00|590.5|589.3|591.3|589.8|591.3|589.8|590.5|589|20
1625689800000|2021-07-07 20:30:00|591.5|590|591.3|589.8|592|590.8|591|589.8|45
1625690100000|2021-07-07 20:35:00|590.8|589.5|590.3|589|591|589.5|590.3|588.8|116
1625690400000|2021-07-07 20:40:00|590.5|589.3|590.5|589|590.5|589.3|590.3|589|0
1625690700000|2021-07-07 20:45:00|590.8|589.3|591|589.5|591|589.5|590.5|589|16
1625691000000|2021-07-07 20:50:00|590.8|589.3|590.8|589.5|590.8|589.5|590.5|589.3|0
1625691300000|2021-07-07 20:55:00|591|589.8|591.3|589|591.5|590|591|589|24
1625691600000|2021-07-07 21:00:00|591.5||591.5||591.5||591.5||1
1625693100000|2021-07-07 21:25:00|591.3||591.5||591.5||591.3||0
1625706000000|2021-07-08 01:00:00|589.8|588.5|589.8|588.3|590|588.8|589.3|588|1
1625706300000|2021-07-08 01:05:00|589.5|588|589.5|588.3|590|588.8|589.5|588|0
1625706600000|2021-07-08 01:10:00|589.3|588|589|587.8|589.5|588.3|589|587.8|9
1625706900000|2021-07-08 01:15:00|588.8|587.5|589.3|588|589.3|588|588.8|587.5|3
1625707200000|2021-07-08 01:20:00|589|587.8|588.8|587.3|589.3|588|588.5|587.3|1
1625707500000|2021-07-08 01:25:00|588.5|587.5|589|587.8|589.3|587.8|588.5|587.3|4
1625707800000|2021-07-08 01:30:00|588.8|587.5|589.3|587.8|589.3|588|588.8|587.3|0
1625708100000|2021-07-08 01:35:00|589|588|588.8|587.5|589.3|588|588.8|587.3|0
1625708400000|2021-07-08 01:40:00|589|587.8|588.8|587.5|589|587.8|588.8|587.3|0
1625708700000|2021-07-08 01:45:00|588.5|587.3|588|586.8|588.8|587.3|588|586.8|0
1625709000000|2021-07-08 01:50:00|587.8|586.5|587.8|586.5|588|586.8|587.5|586.3|15
1625709300000|2021-07-08 01:55:00|588|586.8|587.5|586.3|588.3|586.8|587.5|586.3|55
1625709600000|2021-07-08 02:00:00|587.8|586|587.8|586.5|587.8|586.5|587.3|586|11
1625709900000|2021-07-08 02:05:00|588|586.8|588.8|587.3|588.8|587.5|587.8|586.5|1
1625710200000|2021-07-08 02:10:00|588.5|587.5|588.5|587.3|588.8|587.5|588.3|587|0
1625710500000|2021-07-08 02:15:00|588.8|587.5|588.8|587.3|588.8|587.5|588.5|587.3|0
1625710800000|2021-07-08 02:20:00|588.5|587.5|589.3|587.8|589.3|588|588.5|587.5|0
1625711100000|2021-07-08 02:25:00|589|587.5|588.8|587.5|589|587.5|588.8|587.5|10
1625711400000|2021-07-08 02:30:00|588.3|587|588.3|587|588.3|587|587.8|586.3|8
1625711700000|2021-07-08 02:35:00|588|586.8|588|586.8|588.3|586.8|587.8|586.5|2
1625712000000|2021-07-08 02:40:00|587.8|586.5|588|586.8|588.3|587|587.8|586.5|1
1625712300000|2021-07-08 02:45:00|588.3|587|588.8|587.5|588.8|587.5|588|586.8|25
1625712600000|2021-07-08 02:50:00|589|587.3|588.8|587.5|589|587.8|588.5|587.3|0
1625712900000|2021-07-08 02:55:00|589|587.3|589|587.8|589.3|588|588.8|587.3|22
1625713200000|2021-07-08 03:00:00|588.8|587.5|589.3|587.8|589.3|587.8|588.8|587.5|3
1625713500000|2021-07-08 03:05:00|589.5|588|590.3|588.8|590.3|588.8|589.5|588|28
1625713800000|2021-07-08 03:10:00|590|588.5|591|589.5|591|589.8|589.8|588.5|0
1625714100000|2021-07-08 03:15:00|590.8|589.3|590.5|589.3|591.3|589.8|590.5|589.3|3
1625714400000|2021-07-08 03:20:00|590.3|589|590.8|589.5|590.8|589.5|590.3|589|0
1625714700000|2021-07-08 03:25:00|590.5|589.3|590.5|589|590.5|589.3|590.3|589|0
1625715000000|2021-07-08 03:30:00|590.3|589.3|590.5|589.3|590.5|589.3|590.3|589|0
1625715300000|2021-07-08 03:35:00|590.8|589.5|590.8|589.5|590.8|589.5|590.5|589.5|0
1625715600000|2021-07-08 03:40:00|590.5|589.3|590.8|589.5|591|589.5|590.5|589.3|0
1625716200000|2021-07-08 03:50:00|591|589.8|590.8|589.5|591.3|590|590.8|589.5|0
1625716500000|2021-07-08 03:55:00||589.3||589.5||589.5||589.3|0
1625716800000|2021-07-08 04:00:00|591||590.8||591||590.8||0
1625717100000|2021-07-08 04:05:00|591|589.8|591|589.8|591.3|590|590.8|589.5|0
1625717400000|2021-07-08 04:10:00|590.8|589.5|591|589.5|591|589.5|590.8|589.5|1
1625717700000|2021-07-08 04:15:00|590.8|589.8|591|589.8|591|589.8|590.8|589.8|1
1625718000000|2021-07-08 04:20:00|590.8|589.5|591|589.5|591|589.5|590.8|589.5|2
1625718300000|2021-07-08 04:25:00|590.8|589.8|591|589.5|591|589.8|590.8|589.5|1
1625718600000|2021-07-08 04:30:00|590.8|589.8|591|589.5|591|589.8|590.8|589.5|0
1625718900000|2021-07-08 04:35:00|591.3|590|591|589.5|591.3|590|590.8|589.5|7
1625719200000|2021-07-08 04:40:00|590.8|589.8|590.8|589.5|591|589.8|590.8|589.5|0
1625719500000|2021-07-08 04:45:00|590.5|589.3|590.5|589.3|590.5|589.3|590.5|589.3|1
1625719800000|2021-07-08 04:50:00|590.3|589|590.3|589|590.5|589.3|590.3|589|0
1625720100000|2021-07-08 04:55:00|590.5|588.8|590.3|588.8|590.5|588.8|590|588.8|1
1625720400000|2021-07-08 05:00:00|590|588.5|589.8|588.5|590|588.8|589.8|588.5|0
1625720700000|2021-07-08 05:05:00|590|588.8|590|588.8|590.3|589|590|588.8|0
1625721000000|2021-07-08 05:10:00|590.3|589|590.3|589|590.5|589.3|590|588.8|9
1625721300000|2021-07-08 05:15:00|590.5|589.3|590.8|589.5|591|589.8|590.3|589|1
1625721600000|2021-07-08 05:20:00|590.5|589.3|590.5|589.3|590.5|589.5|590.5|589.3|0
1625721900000|2021-07-08 05:25:00|590.8|589.5|591.3|590|591.3|590|590.8|589.5|0
1625722200000|2021-07-08 05:30:00|591|589.8|590.8|589.5|591.3|589.8|590.5|589|0
1625722500000|2021-07-08 05:35:00|590.5|589.3|590.5|589.3|590.8|589.3|590|588.8|102
1625722800000|2021-07-08 05:40:00|590.3|589|590|588.5|590.5|589.3|589.8|588.5|5
1625723100000|2021-07-08 05:45:00|590.3|588.8|590.5|589|590.5|589.3|590.3|588.8|11
1625723400000|2021-07-08 05:50:00|590.3|589.3|590.8|589.3|590.8|589.5|590.3|589|0
1625723700000|2021-07-08 05:55:00|590.5|589.5|590.5|589|590.8|589.5|590.3|589|0
1625724000000|2021-07-08 06:00:00|590.3|588.8|590|588.8|590.3|589|589.5|588|17
1625724300000|2021-07-08 06:05:00|590.3|589|589.8|588.5|590.8|589.5|589.8|588.5|14
1625724600000|2021-07-08 06:10:00|589.5|588.3|589|587.5|589.8|588.5|588.8|587.5|7
1625724900000|2021-07-08 06:15:00|588.8|587.8|589.3|587.8|589.3|588|588.8|587.5|35
1625725200000|2021-07-08 06:20:00|589|588|590|588.8|590|588.8|589|587.5|16
1625725500000|2021-07-08 06:25:00|589.8|588.5|589.8|588.5|590.3|588.8|589.8|588.5|0
1625725800000|2021-07-08 06:30:00|590|588.3|589.8|588.5|590|588.5|589.3|588|3
1625726100000|2021-07-08 06:35:00|590|588.3|589.3|588|590|588.8|589.3|587.8|6
1625726400000|2021-07-08 06:40:00|589.5|588.3|589.8|588.5|589.8|588.5|589.3|588|19
1625726700000|2021-07-08 06:45:00|589.5|588.3|589.3|588|589.5|588.3|588.8|587.3|56
1625727000000|2021-07-08 06:50:00|589.5|588.3|589.5|588.3|590|588.8|589.3|588|21
1625727300000|2021-07-08 06:55:00|589.8|588.5|589.3|588|590.3|588.8|589.3|588|32
1625727600000|2021-07-08 07:00:00|589|587.8|589.5|588.3|590.8|589.3|588.8|587.5|216
1625727900000|2021-07-08 07:05:00|589.3|588|589.8|588.5|589.8|588.5|588.5|587.3|285
1625728200000|2021-07-08 07:10:00|589.5|588.3|590.5|589|590.5|589.3|589.5|588|105
1625728500000|2021-07-08 07:15:00|590.3|588.8|589|587.8|590.5|589|588.8|587.5|22
1625728800000|2021-07-08 07:20:00|588.8|587.5|589|587.5|589|587.8|588.3|587|40
1625729100000|2021-07-08 07:25:00|588.8|587.8|589|587.5|589|587.8|588.3|587|149
1625729400000|2021-07-08 07:30:00|588.8|587.8|589.5|588.3|589.5|588.3|588.8|587.3|40
1625729700000|2021-07-08 07:35:00|589.3|588|588.8|587.5|589.3|588.3|588.5|587.3|20
1625730000000|2021-07-08 07:40:00|588.5|587.3|587.3|586|588.5|587.5|587|585.8|77
1625730300000|2021-07-08 07:45:00|587|585.8|586.8|585.5|587.5|586|586.8|585.5|29
1625730600000|2021-07-08 07:50:00|586.5|585.3|586.3|585|586.8|585.5|585.8|584.5|21
1625730900000|2021-07-08 07:55:00|586.5|585.3|586|584.8|586.5|585.3|586|584.5|162
1625731200000|2021-07-08 08:00:00|585.8|584.5|583.8|582.5|585.8|584.5|583.8|582.3|334
1625731500000|2021-07-08 08:05:00|584|582.8|583.8|582.5|584|582.8|583|581.8|221
1625731800000|2021-07-08 08:10:00|583.5|582.3|584.3|583|584.5|583.3|583.3|582|74
1625732100000|2021-07-08 08:15:00|584|582.8|583.3|582|584.3|583|583.3|582|61
1625732400000|2021-07-08 08:20:00|583.5|581.8|582.8|581.5|583.5|581.8|581.8|580.5|499
1625732700000|2021-07-08 08:25:00|582.5|581.3|583|581.8|583.3|581.8|581.8|580.5|640
1625733000000|2021-07-08 08:30:00|582.8|581.5|582.8|581.5|584|582.8|582.8|581.3|189
1625733300000|2021-07-08 08:35:00|582.5|581.3|583|581.5|583.5|582|582|580.8|144
1625733600000|2021-07-08 08:40:00|582.8|581.8|583.8|582.5|584|582.8|582.5|581.3|61
1625733900000|2021-07-08 08:45:00|584|582.8|584|582.8|584.3|583|583.5|582.3|225
1625734200000|2021-07-08 08:50:00|583.8|582.5|584|582.8|584|582.8|583.5|582.3|221
1625734500000|2021-07-08 08:55:00|584.3|583|583.5|582.3|584.5|583.3|583.5|582.3|49
1625734800000|2021-07-08 09:00:00|583.8|582.5|584|582.8|584.3|583|583.5|582.3|38
1625735100000|2021-07-08 09:05:00|584.3|582.5|583.8|582.5|584.3|582.8|583.5|582.3|68
1625735400000|2021-07-08 09:10:00|584|582.8|583.5|582.3|584|582.8|583.3|582|248
1625735700000|2021-07-08 09:15:00|583.8|582.5|583.8|582.5|584.3|583|583.8|582.5|193
1625736000000|2021-07-08 09:20:00|583.5|582.3|583.3|582|583.8|582.5|582.5|581.3|296
1625736300000|2021-07-08 09:25:00|583.5|582.3|586|584.8|586|584.8|583.3|582|753
1625736600000|2021-07-08 09:30:00|586.3|585|588|586.8|588.3|587|586.3|585|245
1625736900000|2021-07-08 09:35:00|588.3|587|587.5|586.3|588.3|587|587.5|586|277
1625737200000|2021-07-08 09:40:00|587.8|586.5|587.8|586.5|588|586.5|587.5|586|58
1625737500000|2021-07-08 09:45:00|588|586.8|588.3|586.8|588.5|587.3|587.8|586.5|85
1625737800000|2021-07-08 09:50:00|588|587|587|585.8|588.3|587|586.8|585.5|125
1625738100000|2021-07-08 09:55:00|586.8|585.5|586.5|585.3|587.5|586.3|586.5|585.3|373
1625738400000|2021-07-08 10:00:00|586.3|585|586.8|585.3|586.8|585.5|585.3|584|131
1625738700000|2021-07-08 10:05:00|586.5|585.5|586.8|585.5|586.8|585.5|585.8|584.5|67
1625739000000|2021-07-08 10:10:00|586.5|585.3|587.3|586|587.5|586.3|586.3|585|133
1625739300000|2021-07-08 10:15:00|587|585.8|587|585.8|587.5|586.3|587|585.8|6
1625739600000|2021-07-08 10:20:00|586.8|585.5|586.5|585.3|586.8|585.8|585.8|584.5|19
1625739900000|2021-07-08 10:25:00|586.8|585.5|586.3|584.8|587|585.5|586|584.8|517
1625740200000|2021-07-08 10:30:00|586|584.5|586|584.5|586.3|585|585.5|584.3|585
1625740500000|2021-07-08 10:35:00|585.8|584.8|585.5|584.3|586.5|585.3|585.3|584|44
1625740800000|2021-07-08 10:40:00|585.3|584|585|583.8|585.8|584.5|584.8|583.3|77
1625741100000|2021-07-08 10:45:00|585.3|584|586.8|585.5|587|585.5|585|584|29
1625741400000|2021-07-08 10:50:00|587|585.8|587.5|586.3|587.5|586.3|586.8|585.3|247
1625741700000|2021-07-08 10:55:00|587.3|586|588.3|587|588.3|587|587|585.8|41
1625742000000|2021-07-08 11:00:00|588.8|587.5|589|587.8|589.8|588.3|588.5|587.3|50
1625742300000|2021-07-08 11:05:00|589.3|587.5|589.5|588|590|588.8|588.8|587.5|15
1625742600000|2021-07-08 11:10:00|589.3|588.3|589.3|588|589.8|588.3|588.8|587.5|91
1625742900000|2021-07-08 11:15:00|589|587.8|588.5|587.3|589.3|587.8|588.5|587.3|7
1625743200000|2021-07-08 11:20:00|588.8|587|588.5|587.3|588.8|587.5|588.3|587|155
1625743500000|2021-07-08 11:25:00|588.3|587|589|587.5|589.3|588|588|586.8|50
1625743800000|2021-07-08 11:30:00|588.8|587.3|588.5|587|589|587.5|587.8|586.5|12
1625744100000|2021-07-08 11:35:00|588.3|587.3|588|586.8|588.8|587.5|587.8|586.5|123
1625744400000|2021-07-08 11:40:00|588.3|587|588|586.8|588.8|587.3|588|586.8|60
1625744700000|2021-07-08 11:45:00|588.3|587|588.3|587|588.3|587|587.8|586.5|47
1625745000000|2021-07-08 11:50:00|588|586.8|587.5|586.3|588.3|587|587.3|586|20
1625745300000|2021-07-08 11:55:00|587.3|586|587|585.5|587.5|586|586.8|585.5|45
1625745600000|2021-07-08 12:00:00|586.8|585.3|586.3|585|587|585.5|586|584.8|85
1625745900000|2021-07-08 12:05:00|586.5|585.3|587.8|586.5|587.8|586.5|585.8|584.5|37
1625746200000|2021-07-08 12:10:00|587.5|586.3|588|586.8|588.3|587|587.5|586.3|50
1625746500000|2021-07-08 12:15:00|587.8|586.5|588.3|587|588.3|587|587.5|586|310
1625746800000|2021-07-08 12:20:00|588.5|587.3|589.5|588.3|589.8|588.5|588.5|587|336
1625747100000|2021-07-08 12:25:00|589.3|588|589.8|588.3|589.8|588.5|589|587.8|96
1625747400000|2021-07-08 12:30:00|589.5|588|589.5|588.3|589.8|588.5|589.3|588|101
1625747700000|2021-07-08 12:35:00|589.3|588|590.5|589.3|590.5|589.3|589|587.8|66
1625748000000|2021-07-08 12:40:00|590.3|589|590.5|589.3|591.3|589.8|590|588.8|80
1625748300000|2021-07-08 12:45:00|590.3|589|590.8|589.5|591|589.8|590.3|588.8|54
1625748600000|2021-07-08 12:50:00|590.5|589.3|590.8|589.5|590.8|589.5|590|588.8|48
1625748900000|2021-07-08 12:55:00|591|589.3|590|588.5|591|589.5|589.5|588.3|2677
1625749200000|2021-07-08 13:00:00|589.8|588.8|590.8|589.5|591|589.8|589|587.8|276
1625749500000|2021-07-08 13:05:00|590.5|589.3|591.3|590|591.5|590|590|588.8|194
1625749800000|2021-07-08 13:10:00|591|589.8|590|588.8|591.5|590.3|589.8|588.5|1799
1625750100000|2021-07-08 13:15:00|589.8|588.5|590.5|589.3|590.5|589.3|589.5|588.3|1031
1625750400000|2021-07-08 13:20:00|590.3|589|590.3|589|590.8|589.5|590|588.8|136
1625750700000|2021-07-08 13:25:00|590.5|589.3|590.3|589|590.8|589.3|589.8|588.5|14498
1625751000000|2021-07-08 13:30:00|590|588.8|590.3|589|591.5|590.3|589.5|588.3|810
1625751300000|2021-07-08 13:35:00|590|588.8|588|586.8|590.5|589.3|587.3|585.8|855
1625751600000|2021-07-08 13:40:00|588.3|586.5|587|585.8|588.3|587|586.8|585.3|111
1625751900000|2021-07-08 13:45:00|586.8|585.5|587|585.8|587.5|586.3|586.3|585|38
1625752200000|2021-07-08 13:50:00|586.8|585.5|589|587.8|589|587.8|586.8|585.5|348
1625752500000|2021-07-08 13:55:00|589.3|588|589.3|588|589.5|588.3|588|586.5|264
1625752800000|2021-07-08 14:00:00|589|587.8|590.3|588.8|590.5|589.3|588|586.8|126
1625753100000|2021-07-08 14:05:00|590|589|590.8|589.5|591.8|590.5|589.3|588|132
1625753400000|2021-07-08 14:10:00|590.5|589.3|591.5|590.3|592.3|591|590.5|589.3|10407
1625753700000|2021-07-08 14:15:00|591.8|590.5|591|589.8|592.3|591|591|589.8|1569
1625754000000|2021-07-08 14:20:00|591.3|590|589|587.8|591.3|590|588.8|587.5|315
1625754300000|2021-07-08 14:25:00|589.3|588|589.8|588.5|590.3|589|588.8|587.5|2123
1625754600000|2021-07-08 14:30:00|590|588.8|589.8|588.5|591.3|590|589.5|588.3|1190
1625754900000|2021-07-08 14:35:00|590|588.8|589|587.8|590|588.8|588.5|587.3|896
1625755200000|2021-07-08 14:40:00|589.3|588|589|587.8|589.5|588.3|588.5|587.3|304
1625755500000|2021-07-08 14:45:00|589.3|588|589.3|588|589.8|588.5|589|587.5|157
1625755800000|2021-07-08 14:50:00|589.5|588.3|590|588.8|590.3|589|589.5|588|108
1625756100000|2021-07-08 14:55:00|589.8|588.5|589.5|587.8|590.3|589|588.8|587.5|159
1625756400000|2021-07-08 15:00:00|589.8|588.3|591.8|590.5|593|591.5|589.8|588|89
1625756700000|2021-07-08 15:05:00|592|590.8|592.3|591|593.3|592|591.8|590.5|260
1625757000000|2021-07-08 15:10:00|592.5|591.3|592|590.8|593|591.8|592|590.8|273
1625757300000|2021-07-08 15:15:00|592.3|590.5|592.3|591|593|591.5|591|589.8|99
1625757600000|2021-07-08 15:20:00|592|590.8|592.5|591|593.3|591.8|591.8|590.3|106
1625757900000|2021-07-08 15:25:00|592.8|591.3|593|591.5|593.3|592|592.3|591|1060
1625758200000|2021-07-08 15:30:00|592.8|591.8|594.3|593|594.3|593|592.8|591.5|739
1625758500000|2021-07-08 15:35:00|594|592.8|594.3|593|594.5|593.3|594|592.8|166
1625758800000|2021-07-08 15:40:00|594.5|593.3|595|593.8|595.5|594|594.3|593|34
1625759100000|2021-07-08 15:45:00|595.3|594|595.5|594|595.8|594.5|595|594|63
1625759400000|2021-07-08 15:50:00|595.8|594.3|595.8|594.5|596|594.8|595.5|594.3|62
1625759700000|2021-07-08 15:55:00|596|594.3|594.3|593|596|594.5|594.3|593|77
1625760000000|2021-07-08 16:00:00|594.5|593.3|595.3|594|595.5|594|594.5|593.3|30
1625760300000|2021-07-08 16:05:00|595.5|594.3|595.8|594.5|596|594.8|595.3|594|54
1625760600000|2021-07-08 16:10:00|595.5|594.3|595.8|594.5|596.3|595|595.5|594.3|47
1625760900000|2021-07-08 16:15:00|596|594.8|594.8|593.5|596|594.8|594.5|593|36
1625761200000|2021-07-08 16:20:00|594.5|593.3|593.3|592|595|593.5|593.3|592|37
1625761500000|2021-07-08 16:25:00|593.5|592.3|594.8|593.5|595|593.8|593.5|592.3|43
1625761800000|2021-07-08 16:30:00|595|593.8|594.8|593.5|595.3|594|594.5|593.3|18
1625762100000|2021-07-08 16:35:00|595|593.8|595.5|594.3|595.8|594.5|594.8|593.8|575
1625762400000|2021-07-08 16:40:00|595.8|594.5|595.8|594.5|596|594.8|595.5|594.3|106
1625762700000|2021-07-08 16:45:00|595.5|594.3|595.8|594.5|595.8|594.5|595.5|594|36
1625763000000|2021-07-08 16:50:00|595.5|594.3|595.5|594|595.8|594.3|594.8|593.5|61
1625763300000|2021-07-08 16:55:00|595.3|594.3|595.5|594.3|595.8|594.5|595.3|594|38
1625763600000|2021-07-08 17:00:00|595.8|594.5|595.5|594.3|596|594.8|595.5|594.3|15
1625763900000|2021-07-08 17:05:00|595.3|594|595.8|594.5|596|594.8|595.3|594|12
1625764200000|2021-07-08 17:10:00|596|594.3|595.5|594.3|596|594.5|595.5|594.3|5
1625764500000|2021-07-08 17:15:00|595.3|594|595.5|594|595.5|594.3|595|593.8|0
1625764800000|2021-07-08 17:20:00|595.3|594.3|595.5|594|595.5|594.3|595.3|594|5
1625765100000|2021-07-08 17:25:00|595.3|594.3|595.3|594|595.5|594.3|595.3|593.8|71
1625765400000|2021-07-08 17:30:00|595|593.8|594.8|593.3|595.5|594.3|594.5|593.3|14
1625765700000|2021-07-08 17:35:00|595|593.5|594.8|593.5|595|593.5|594.5|593|1
1625766000000|2021-07-08 17:40:00|594.5|593.3|594.5|593.3|594.8|593.5|594.5|593.3|6
1625766300000|2021-07-08 17:45:00|594.8|593.5|594.5|593.3|595|593.5|594.5|593.3|2
1625766600000|2021-07-08 17:50:00|594.3|593|594.5|593.3|594.5|593.3|593.8|592.5|32
1625766900000|2021-07-08 17:55:00|594.3|593|595.3|594|595.3|594|594.3|593|3
1625767200000|2021-07-08 18:00:00|595.5|593.8|595.8|594.3|595.8|594.5|595|593.5|21
1625767500000|2021-07-08 18:05:00|595.5|594.5|596.5|595.3|596.8|595.5|595.5|594.3|148
1625767800000|2021-07-08 18:10:00|596.8|595.5|597|595.8|597|595.8|596.5|595.3|58
1625768100000|2021-07-08 18:15:00|597.3|595.5|596.8|595.5|597.3|596|596.5|595.3|6
1625768400000|2021-07-08 18:20:00|597|595.8|597.3|596|597.5|596.3|596.8|595.5|47
1625768700000|2021-07-08 18:25:00|597|595.8|598.8|597.3|598.8|597.3|597|595.5|133
1625769000000|2021-07-08 18:30:00|598.5|597|598.5|597.3|598.8|597.5|598|596.8|36
1625769300000|2021-07-08 18:35:00|598.3|597|599|597.8|599.3|598|598.3|597|41
1625769600000|2021-07-08 18:40:00|598.8|597.5|599|597.8|599.3|597.8|598.8|597.5|51
1625769900000|2021-07-08 18:45:00|598.8|597.5|599|597.8|599|597.8|598.8|597.5|34
1625770200000|2021-07-08 18:50:00|599.3|598|599|597.8|599.3|598|599|597.8|20
1625770500000|2021-07-08 18:55:00|598.8|597.5|598.8|597.5|598.8|597.5|598.8|597.5|0
1625770800000|2021-07-08 19:00:00|598.5|597.3|598.8|597.5|598.8|597.5|598.5|597.3|346
1625771100000|2021-07-08 19:05:00|599|597.8|598.8|597.5|599|597.8|598.5|597.3|6
1625771400000|2021-07-08 19:10:00|598.5|597.3|598.5|597.3|598.8|597.3|598.5|597.3|0
1625771700000|2021-07-08 19:15:00|598.8|597.5|599|597.8|599|597.8|598.8|597.5|0
1625772000000|2021-07-08 19:20:00|599.3|598|599.3|597.8|599.3|598|599|597.8|2
1625772300000|2021-07-08 19:25:00|599.5|598|599.5|598.3|599.5|598.3|599.3|598|15
1625772600000|2021-07-08 19:30:00|599.8|598.5|599.5|598.3|599.8|598.5|599.5|598.3|5
1625772900000|2021-07-08 19:35:00|599.8|598.5|599.5|598.3|599.8|598.5|599.5|598.3|3
1625773200000|2021-07-08 19:40:00|599.3|598|599.3|598|599.3|598|599.3|598|0
1625773500000|2021-07-08 19:45:00|599.5|597.8|599.5|598.3|599.5|598.3|599.5|597.8|3
1625773800000|2021-07-08 19:50:00||598||598.3||598.3||598|0
1625774100000|2021-07-08 19:55:00|599.3|598|599.5|598.3|599.8|598.3|599.3|598|4
1625774400000|2021-07-08 20:00:00|599.8|598.5|599.8|598.3|599.8|598.5|599.5|598.3|7
1625774700000|2021-07-08 20:05:00|599.5|598.5|599.5|598.3|599.5|598.5|599.5|598|22
1625775000000|2021-07-08 20:10:00|599.8|598.5|599.5|598|599.8|598.5|599.3|598|10
1625775300000|2021-07-08 20:15:00|599.3|598.3|599.5|598.3|599.5|598.3|599.3|598|0
1625775600000|2021-07-08 20:20:00|599.8|598.5|599.8|598.5|599.8|598.5|599.5|598.3|955
1625776200000|2021-07-08 20:30:00|600|598.8|600|598.8|600|598.8|600|598.8|0
1625776500000|2021-07-08 20:35:00||598.5||598.8||598.8||598.5|4
1625776800000|2021-07-08 20:40:00|599.8|598.5|599.8|598.5|600|598.5|599.8|598.5|0
1625777100000|2021-07-08 20:45:00|600|598.8|599.8|598.5|600.3|599|599.8|598.5|12
1625777400000|2021-07-08 20:50:00|600|598.8|600|598.8|600.3|599|599.8|598.8|7
1625777700000|2021-07-08 20:55:00|600.3|598.5|600.3|598.8|600.3|598.8|599.8|598.5|20
1625778000000|2021-07-08 21:00:00||598.5||598.8||598.8||598.3|18
1625778300000|2021-07-08 21:05:00||598||598||598.3||598|0
1625778900000|2021-07-08 21:15:00|||||||||4
1625779800000|2021-07-08 21:30:00||598.3||598.3||598.3||598.3|0
1625780100000|2021-07-08 21:35:00||598||598.3||598.3||598|0
1625781300000|2021-07-08 21:55:00||598.8||598.3||598.8||598.3|0
1625792400000|2021-07-09 01:00:00|600.5|599|597.8|596.3|600.5|599.3|597.3|596|65
1625792700000|2021-07-09 01:05:00|597.5|596.5|597.5|596.3|598|596.8|597.3|596|50
1625793000000|2021-07-09 01:10:00|597.3|596|596.5|595.3|597.5|596|596.5|595.3|8
1625793300000|2021-07-09 01:15:00|596.8|595.5|596.5|595.3|597|595.8|596.5|595.3|30
1625793600000|2021-07-09 01:20:00|596.8|595.5|597|595.8|597.5|596|596.5|595.3|12
1625793900000|2021-07-09 01:25:00|596.8|595.5|597|595.8|597.5|596.3|596.8|595.5|5
1625794200000|2021-07-09 01:30:00|596.8|595.5|597.3|595.8|597.5|596.3|596.8|595.5|0
1625794500000|2021-07-09 01:35:00|597|595.5|597|595.5|597.5|596.3|596.8|595.5|251
1625794800000|2021-07-09 01:40:00|596.8|595.3|596.8|595.3|597|595.5|596.3|595|4
1625795100000|2021-07-09 01:45:00|596.5|595.5|596.5|595.3|596.8|595.5|596.5|595|0
1625795400000|2021-07-09 01:50:00|596.8|595|596.3|595|596.8|595.3|596.3|594.8|0
1625795700000|2021-07-09 01:55:00|596|594.8|596|594.5|596.3|595|596|594.5|1
1625796000000|2021-07-09 02:00:00|596.3|594.8|595.8|594.5|596.3|594.8|595.8|594.5|0
1625796300000|2021-07-09 02:05:00|595.5|594.3|595.8|594.3|595.8|594.5|595.3|593.8|7
1625796600000|2021-07-09 02:10:00|595.5|594.5|596.5|595|596.5|595|595.5|594.3|0
1625796900000|2021-07-09 02:15:00|596.3|594.8|596.3|594.8|596.5|595|596|594.8|0
1625797200000|2021-07-09 02:20:00|596|595|596.3|594.8|596.3|595|596|594.8|0
1625797500000|2021-07-09 02:25:00|596|594.5|596|594.5|596|594.8|595.8|594.5|0
1625797800000|2021-07-09 02:30:00|595.8|594.8|596.5|595.3|596.5|595.3|595.8|594.5|1
1625798100000|2021-07-09 02:35:00|596.3|595|596.5|595.3|596.8|595.3|596.3|594.8|152
1625798400000|2021-07-09 02:40:00|596.8|595|596.5|595.3|596.8|595.5|596.5|595|0
1625798700000|2021-07-09 02:45:00|596.8||596.5||596.8||596.5||0
1625799000000|2021-07-09 02:50:00|596.8||596.5||596.8||596.5||0
1625799300000|2021-07-09 02:55:00|596.8|595.5|597.3|595.8|597.3|596|596.5|595.3|0
1625799600000|2021-07-09 03:00:00|597|596|597|595.8|597.3|596|596.8|595.5|64
1625799900000|2021-07-09 03:05:00|597.3|596|597.8|596.5|597.8|596.5|597.3|595.8|2
1625800200000|2021-07-09 03:10:00|597.5|596.3|597.5|596.3|597.8|596.5|597.5|596.3|10
1625800500000|2021-07-09 03:15:00|597.8|596|597.5|596|597.8|596.3|597.3|596|1
1625800800000|2021-07-09 03:20:00|597.3|596.3|597.3|596|597.5|596.3|597.3|596|0
1625801100000|2021-07-09 03:25:00|597.5|596.3|597.3|596|597.8|596.5|597.3|596|0
1625801400000|2021-07-09 03:30:00|597.5|596.3|597.3|595.8|597.5|596.3|597.3|595.8|0
1625801700000|2021-07-09 03:35:00|597.5|596|597.3|596|597.5|596|597.3|596|0
1625802000000|2021-07-09 03:40:00||595.8||596||596||595.8|0
1625802300000|2021-07-09 03:45:00|597.5|595.8|597.3|595.8|597.5|596|597.3|595.8|0
1625802600000|2021-07-09 03:50:00|597|595.5|596.5|595.3|597|595.5|596.5|595.3|1
1625802900000|2021-07-09 03:55:00|596.8|595.5|596.8|595.3|596.8|595.5|596.8|595.3|1
1625803200000|2021-07-09 04:00:00|597|595.5|596.8|595.5|597|595.8|596.8|595.3|0
1625803500000|2021-07-09 04:05:00|596.5|595.3|596.8|595.5|596.8|595.5|596.5|595.3|5
1625803800000|2021-07-09 04:10:00|596.5|595.3|596.8|595.3|596.8|595.5|596.5|595.3|1
1625804100000|2021-07-09 04:15:00|596.5||596.5||596.8||596.5||0
1625804400000|2021-07-09 04:20:00|596.8||596.8||596.8||596.5||3
1625804700000|2021-07-09 04:25:00|596.5|595.5|596.8|595.5|596.8|595.5|596.5|595.3|1
1625805000000|2021-07-09 04:30:00|597|595.3|597|595.5|597|595.5|596.8|595.3|0
1625805300000|2021-07-09 04:35:00|596.8||596.8||597||596.8||19
1625805600000|2021-07-09 04:40:00|||||||||1
1625805900000|2021-07-09 04:45:00|597|595.8|597|595.8|597|595.8|596.8|595.5|0
1625806200000|2021-07-09 04:50:00|597.3|596|597.8|596.5|598|596.8|597.3|595.8|2
1625806500000|2021-07-09 04:55:00|598|596.8|597.8|596.5|598|596.8|597.8|596.5|0
1625806800000|2021-07-09 05:00:00|598|596.8|598.3|597|598.3|597|597.8|596.5|0
1625807100000|2021-07-09 05:05:00|598.5|597.3|598.5|597.3|598.5|597.3|598.5|597|7
1625807400000|2021-07-09 05:10:00|598.8|597.5|598.3|597|599|597.5|598.3|597|1
1625807700000|2021-07-09 05:15:00|598.5|597.3|598.5|597|598.5|597.3|598|596.8|2
1625808000000|2021-07-09 05:20:00|598.3|597.3|598.5|597|598.8|597.3|598.3|597|1
1625808300000|2021-07-09 05:25:00|598.3|597.3|598.3|597|598.8|597.3|598.3|597|3
1625808600000|2021-07-09 05:30:00|598.5|597.3|598.3|596.8|598.8|597.5|598.3|596.8|8
1625808900000|2021-07-09 05:35:00|598|596.5|597.8|596.3|598|596.8|597.8|596.3|0
1625809200000|2021-07-09 05:40:00|598|596.5|597.8|596.5|598|596.8|597.8|596.3|1
1625809500000|2021-07-09 05:45:00|598|596.8|598|596.5|598|596.8|597.8|596.5|0
1625809800000|2021-07-09 05:50:00|597.8|596.8|597.5|596.3|598|596.8|597.5|596|0
1625810100000|2021-07-09 05:55:00|597.3|596|597.8|596.5|597.8|596.5|597.3|596|13
1625810400000|2021-07-09 06:00:00|597.5|596.3|597.5|596.3|597.8|596.5|597.5|596.3|12
1625810700000|2021-07-09 06:05:00|597.8|596.5|597.8|596.5|598|596.8|597.3|596|13
1625811000000|2021-07-09 06:10:00|598|596.8|598|596.5|598.3|596.8|597.8|596.5|24
1625811300000|2021-07-09 06:15:00|598.3|596.8|598.5|597|598.5|597.3|598|596.5|22
1625811600000|2021-07-09 06:20:00|598.3|597.3|598.5|597|598.8|597.5|598.3|597|2
1625811900000|2021-07-09 06:25:00|598.3|597.3|598.3|597|598.5|597.3|598.3|597|97
1625812200000|2021-07-09 06:30:00|598|596.8|598.3|597|598.3|597|598|596.8|36
1625812500000|2021-07-09 06:35:00|598.5|597.3|598.5|597|598.8|597.3|598.3|597|1
1625812800000|2021-07-09 06:40:00|598.8|597.3|599|597.5|599.3|598|598.8|597.3|5
1625813100000|2021-07-09 06:45:00|598.8|597.8|598.5|597.3|599|597.8|598.5|597.3|0
1625813400000|2021-07-09 06:50:00|598.3|597|597.8|596.5|598.5|597.3|597.8|596.5|82
1625813700000|2021-07-09 06:55:00|598|596.8|597.8|596.5|598.3|597|597.8|596.5|21
1625814000000|2021-07-09 07:00:00|598|596.8|599.3|598|599.5|598|597.5|596|54
1625814300000|2021-07-09 07:05:00|599.5|598.3|599.8|598.5|600|598.8|599.5|598.3|9
1625814600000|2021-07-09 07:10:00|600|598.8|599.8|598.5|600.3|598.8|599.3|598|104
1625814900000|2021-07-09 07:15:00|600|598.8|599.3|597.8|600.5|599|599|597.8|487
1625815200000|2021-07-09 07:20:00|599|598|599.5|598.3|600|598.5|599|598|240
1625815500000|2021-07-09 07:25:00|599.3|598|598.5|597.3|599.8|598.5|598.5|597.3|313
1625815800000|2021-07-09 07:30:00|598.8|597.5|599|597.8|599.3|598|598.5|597.3|58
1625816100000|2021-07-09 07:35:00|599.3|598|599.8|598.5|600|598.8|599|597.8|37
1625816400000|2021-07-09 07:40:00|600|598.8|600|598.8|600.3|599|599.5|598.3|170
1625816700000|2021-07-09 07:45:00|600.3|598.5|599.8|598.5|600.5|599|599.5|598.3|58
1625817000000|2021-07-09 07:50:00|600|598.3|600.5|599|600.5|599.3|599.8|598.3|27
1625817300000|2021-07-09 07:55:00|600.3|599.3|599.5|598.3|600.3|599.3|599.3|598|68
1625817600000|2021-07-09 08:00:00|599.8|598.5|600|598.8|600.5|599|599.5|598.3|175
1625817900000|2021-07-09 08:05:00|600.3|599|600.8|599.5|600.8|599.5|600|598.8|160
1625818200000|2021-07-09 08:10:00|601|599.3|600.5|599.3|601|599.5|600|598.8|365
1625818500000|2021-07-09 08:15:00|600.8|599|599.8|598.3|600.8|599|599.5|598|236
1625818800000|2021-07-09 08:20:00|600|598.5|599.5|598.3|600|598.5|599.5|598|138
1625819100000|2021-07-09 08:25:00|599.8|598.5|600|598.5|600.3|598.8|599.3|598|117
1625819400000|2021-07-09 08:30:00|600.3|598.8|600.8|599.5|601.3|600|600.3|598.5|314
1625819700000|2021-07-09 08:35:00|601|599.8|600.8|599.5|601|599.8|600.8|599.5|165
1625820000000|2021-07-09 08:40:00|601.3|600|601.3|600|601.5|600.3|601|599.8|178
1625820300000|2021-07-09 08:45:00|601.5|600.3|602.3|601|602.3|601|601.3|600|26
1625820600000|2021-07-09 08:50:00|602|600.8|602.5|601|602.5|601.3|601.8|600.5|122
1625820900000|2021-07-09 08:55:00|602.3|601.3|601.5|600.3|602.5|601.3|601.3|600|32
1625821200000|2021-07-09 09:00:00|601.8|600|602|600.5|602|600.8|601.3|600|9
1625821500000|2021-07-09 09:05:00|601.8|600.3|602|600.8|602.3|601|601.5|600.3|37
1625821800000|2021-07-09 09:10:00|602.3|600.5|602.3|601|602.5|601.3|601.8|600.5|29
1625822100000|2021-07-09 09:15:00|602.5|601.3|602|600.5|602.8|601.3|601.8|600.3|164
1625822400000|2021-07-09 09:20:00|601.8|600.8|602.5|601.3|602.8|601.5|601.8|600.5|26
1625822700000|2021-07-09 09:25:00|602.8|601.5|602.8|601.5|602.8|601.5|602.5|601.3|148
1625823000000|2021-07-09 09:30:00|602.5|601.3|602.3|601|603.5|602|602.3|601|14
1625823300000|2021-07-09 09:35:00|602.5|600.8|602|600.8|602.5|601|601.8|600.5|20
1625823600000|2021-07-09 09:40:00|602.3|600.5|602.8|601.5|602.8|601.5|601.8|600.5|27
1625823900000|2021-07-09 09:45:00|603|601.8|603|601.8|603.5|602|602.8|601.5|31
1625824200000|2021-07-09 09:50:00|602.8|601.5|603|601.8|603.3|602|602.8|601.5|35
1625824500000|2021-07-09 09:55:00|603.3|602|603.5|602.3|603.8|602.5|603|601.8|129
1625824800000|2021-07-09 10:00:00|603.8|602.5|603.8|602.5|603.8|602.5|603.5|602.3|32
1625825100000|2021-07-09 10:05:00|603.5|602.3|603.3|601.8|603.8|602.3|603|601.8|32
1625825400000|2021-07-09 10:10:00|603|601.5|601.8|600.5|603|601.8|601.8|600.5|22
1625825700000|2021-07-09 10:15:00|602|600.8|602|600.8|602.5|601.3|602|600.5|53
1625826000000|2021-07-09 10:20:00|601.8|600.5|601.8|600.5|602|600.8|601.3|600|55
1625826300000|2021-07-09 10:25:00|601.5|600.3|601.5|600.3|601.8|600.5|601.5|600.3|52
1625826600000|2021-07-09 10:30:00|601.8|600.5|602.5|601.3|602.5|601.3|601.8|600.3|434
1625826900000|2021-07-09 10:35:00|602.3|601|602|600.8|602.5|601.3|602|600.5|8
1625827200000|2021-07-09 10:40:00|601.8|600.5|601.8|600.5|602|600.8|601.8|600.5|6
1625827500000|2021-07-09 10:45:00|602|600.8|602.3|601|602.3|601|601.8|600.5|5
1625827800000|2021-07-09 10:50:00|602.5|601.3|602|600.5|602.5|601.3|601.8|600.5|166
1625828100000|2021-07-09 10:55:00|601.8|600.8|603.3|602|603.3|602|601.8|600.5|28
1625828400000|2021-07-09 11:00:00|603.5|602.3|603.3|602|603.5|602.3|603|601.8|87
1625828700000|2021-07-09 11:05:00|603|601.8|603.5|602|603.5|602.3|603|601.8|56
1625829000000|2021-07-09 11:10:00|603.3|601.8|602.8|601.5|603.5|602|602.8|601.3|44
1625829300000|2021-07-09 11:15:00|603|601.8|602.8|601.5|603|601.8|602.5|601|41
1625829600000|2021-07-09 11:20:00|602.5|601.3|602.5|601.3|602.8|601.5|602.3|601|62
1625829900000|2021-07-09 11:25:00|602.8|601.5|602.3|601|602.8|601.5|602.3|601|85
1625830200000|2021-07-09 11:30:00|602.5|601.3|602.8|601.5|603|601.8|602.3|601|9
1625830500000|2021-07-09 11:35:00|603|601.8|603.3|602|603.5|602|602.8|601.5|210
1625830800000|2021-07-09 11:40:00|603|601.8|603.5|602|603.5|602|603|601.8|10
1625831100000|2021-07-09 11:45:00|603.3|602.3|603.5|602.3|604|602.8|603.3|602.3|300
1625831400000|2021-07-09 11:50:00|603.3|602|602.8|601.5|603.5|602.3|602.8|601.3|27
1625831700000|2021-07-09 11:55:00|602.5|601.3|603|601.8|603|601.8|602.5|601.3|214
1625832000000|2021-07-09 12:00:00|603.3|602|603|601.8|603.3|602|602.5|601.3|87
1625832300000|2021-07-09 12:05:00|603.3|601.5|602.8|601.3|603.3|601.5|602.5|601.3|350
1625832600000|2021-07-09 12:10:00|602.5|601|601|599.5|602.8|601|600.8|599.3|185
1625832900000|2021-07-09 12:15:00|600.8|599.8|600.3|599|601|599.8|599.8|598.5|81
1625833200000|2021-07-09 12:20:00|600.5|598.8|601.5|600.3|601.8|600.3|600.5|598.8|222
1625833500000|2021-07-09 12:25:00|601.8|600.5|601.8|600.3|601.8|600.5|601.3|600|8
1625833800000|2021-07-09 12:30:00|601.5|600.5|601.5|600.3|601.8|600.5|601.3|600|58
1625834100000|2021-07-09 12:35:00|601.8|600.5|601.8|600.5|602|600.8|601.5|600.3|79
1625834400000|2021-07-09 12:40:00|602|600.3|602.3|601|602.5|601.3|602|600.3|175
1625834700000|2021-07-09 12:45:00|602.5|601.3|603.3|602|604|602.5|602.3|601|298
1625835000000|2021-07-09 12:50:00|603|601.8|603.3|602|603.8|602.5|603|601.5|90
1625835300000|2021-07-09 12:55:00|603.5|602.3|602.8|601.3|603.5|602.3|602.3|600.8|2
1625835600000|2021-07-09 13:00:00|603|601.5|603.3|602|603.8|602.5|602.3|601|85
1625835900000|2021-07-09 13:05:00|603|601.8|604.3|603|604.5|603.3|602.8|601.5|705
1625836200000|2021-07-09 13:10:00|604.5|602.8|605|603.8|605.5|604.3|604|602.8|168
1625836500000|2021-07-09 13:15:00|605.3|604|605|603.8|605.5|604.3|604.8|603.5|549
1625836800000|2021-07-09 13:20:00|605.3|604|604.5|603.3|605.3|604|604.3|602.8|67
1625837100000|2021-07-09 13:25:00|604.8|603.5|604.3|603|605|603.8|604|602.8|69
1625837400000|2021-07-09 13:30:00|604.5|603.3|604.3|603|605|603.8|604|602.8|192
1625837700000|2021-07-09 13:35:00|604|602.8|604|602.8|604.8|603.5|604|602.8|169
1625838000000|2021-07-09 13:40:00|604.3|603|605.5|604.3|605.5|604.3|604|603|28
1625838300000|2021-07-09 13:45:00|605.8|604.5|606|604.5|606|604.8|605.3|604|147
1625838600000|2021-07-09 13:50:00|606.3|604.8|607|605.8|607|605.8|606|604.8|4129
1625838900000|2021-07-09 13:55:00|607.3|606|606.8|605.5|607.3|606|606.5|605.3|6117
1625839200000|2021-07-09 14:00:00|607|605.8|607|605.8|607.3|606|606.8|605.5|65
1625839500000|2021-07-09 14:05:00|607.3|606|607.5|606.3|607.5|606.3|606.8|605.5|195
1625839800000|2021-07-09 14:10:00|607.8|606.5|607.8|606.5|608.3|607|607.5|606|319
1625840100000|2021-07-09 14:15:00|607.5|606.3|608|606.8|608.5|607.3|607.5|606.3|52
1625840400000|2021-07-09 14:20:00|608.3|607|608.3|607|608.5|607.3|608|606.8|183
1625840700000|2021-07-09 14:25:00|608.5|607.3|608.5|607.3|608.5|607.3|608|606.8|103
1625841000000|2021-07-09 14:30:00|608.8|607.5|607|605.8|608.8|607.5|606.8|605.5|155
1625841300000|2021-07-09 14:35:00|607.3|606|607.5|606.3|607.8|606.5|607|605.8|194
1625841600000|2021-07-09 14:40:00|607.3|606|608.5|607.3|608.8|607.5|607.3|606|57
1625841900000|2021-07-09 14:45:00|608.8|607.5|608.5|607.3|608.8|607.5|607.8|606.5|83
1625842200000|2021-07-09 14:50:00|608.8|607.5|608.3|607|609|607.8|607.8|606.5|28
1625842500000|2021-07-09 14:55:00|608.5|607.3|608.8|607.5|609.3|608|608.3|607|591
1625842800000|2021-07-09 15:00:00|609|607.8|608.5|607.3|609|607.8|607.8|606.5|195
1625843100000|2021-07-09 15:05:00|608.8|607.5|608.8|607.5|609|607.8|608.8|607.3|71
1625843400000|2021-07-09 15:10:00|609|607.8|608.8|607.5|609.3|607.8|608.5|607.3|12
1625843700000|2021-07-09 15:15:00|608.5|607.3|609.5|608.3|609.5|608.3|608.5|607.3|130
1625844000000|2021-07-09 15:20:00|609.3|608|610|608.8|610.5|609.3|609.3|608|602
1625844300000|2021-07-09 15:25:00|610.3|609|610.5|609.3|611|609.8|610.3|609|652
1628230200000|2021-08-06 06:10:00|588.8|587.5|588.8|587.3|588.8|587.5|588.5|587.3|29
1628230500000|2021-08-06 06:15:00|589|587.5|589|587.8|589|587.8|588.8|587.5|21
1628230800000|2021-08-06 06:20:00|589.3|588|589.5|588.3|589.5|588.3|589.3|588|80
1628231100000|2021-08-06 06:25:00|589.8|588.5|590|588.8|590|588.8|589.8|588.5|75
1628231400000|2021-08-06 06:30:00|590.3|589|589.8|588.5|590.3|589|589.8|588.5|58
1628231700000|2021-08-06 06:35:00|589.5|588.3|589.5|588.3|589.8|588.5|589.5|588.3|169
1628232000000|2021-08-06 06:40:00|589.8|588.5|589.8|588.5|590|588.8|589.8|588.5|125
1628232300000|2021-08-06 06:45:00|589.5|588.3|589.5|588.3|590|588.8|589.5|588.3|64
1628232600000|2021-08-06 06:50:00|589.8|588.5|589.8|588.5|590.3|589|589.5|588.5|157
1628232900000|2021-08-06 06:55:00|590|588.8|590|588.5|590.3|589|589.8|588.5|49
1628233200000|2021-08-06 07:00:00|590.3|588.8|589.5|588|591|589.8|589.3|588|312
1628233500000|2021-08-06 07:05:00|589.3|588.3|589.3|588|589.8|588.5|589.3|588|190
1628233800000|2021-08-06 07:10:00|589|587.8|589|587.8|589|588|588.8|587.5|105
1628234100000|2021-08-06 07:15:00|588.8|587.5|588.8|587.5|589.3|588|588.8|587.5|229
1628234400000|2021-08-06 07:20:00|588.5|587.3|588.8|587.3|588.8|587.5|588.5|587.3|138
1628234700000|2021-08-06 07:25:00|588.5|587.5|589|587.8|589.3|588|588.5|587.5|221
1628235000000|2021-08-06 07:30:00|588.8|587.5|588.8|587.5|589.5|588|588.8|587.5|139
1628235300000|2021-08-06 07:35:00|589|587.8|588.8|587.5|589|587.8|588.5|587.3|124
1628235600000|2021-08-06 07:40:00|588.5|587.3|588.3|587|588.8|587.5|588.3|587|74
1628235900000|2021-08-06 07:45:00|588|586.8|588|586.8|588.3|587|588|586.5|150
1628236200000|2021-08-06 07:50:00|588.3|587|588|586.8|588.5|587.3|588|586.8|277
1628236500000|2021-08-06 07:55:00|587.8|586.5|588.3|587|588.5|587.3|587.8|586.5|192
1628236800000|2021-08-06 08:00:00|588.5|587.3|588.3|587|589.3|588|588|586.8|439
1628237100000|2021-08-06 08:05:00|588|586.8|588.3|587|588.3|587|587.3|586|233
1628237400000|2021-08-06 08:10:00|588|586.8|588|586.8|588.3|587|587.8|586.5|732
1628237700000|2021-08-06 08:15:00|588.3|587|589.5|588.3|589.5|588.3|588.3|587|280
1628238000000|2021-08-06 08:20:00|589.8|588.5|589.3|588|589.8|588.5|589|587.8|284
1628238300000|2021-08-06 08:25:00|589.5|588.3|589.3|588|590.3|589|589|587.8|1021
1628238600000|2021-08-06 08:30:00|589|587.8|589.3|588|589.8|588.5|589|587.8|1094
1628238900000|2021-08-06 08:35:00|589.5|588.3|589.3|588|589.8|588.5|589.3|588|172
1628239200000|2021-08-06 08:40:00|589.5|588.3|589|587.8|589.8|588.5|589|587.8|352
1628239500000|2021-08-06 08:45:00|589.3|588|588.5|587.3|589.3|588|588.3|587|333
1628239800000|2021-08-06 08:50:00|588.8|587.5|588.5|587.3|588.8|587.5|588.5|587.3|88
1628240100000|2021-08-06 08:55:00|588.8|587.5|588|586.8|589.3|588|588|586.8|220
1628240400000|2021-08-06 09:00:00|588.3|587|588.5|587.3|589|587.5|588.3|587|167
1628240700000|2021-08-06 09:05:00|588.3|587|588|586.8|588.5|587.3|588|586.8|305
1628241000000|2021-08-06 09:10:00|588.3|587|587.8|586.5|588.3|587|587.8|586.5|177
1628241300000|2021-08-06 09:15:00|587.5|586.3|587.8|586.5|587.8|586.5|587.3|586|244
1628241600000|2021-08-06 09:20:00|587.5|586.3|587.8|586.5|588|586.8|587.5|586.3|127
1628241900000|2021-08-06 09:25:00|588|586.8|587.5|586.3|588|586.8|587.5|586.3|85
1628242200000|2021-08-06 09:30:00|587.3|586|587.5|586.3|587.8|586.5|587.3|586|197
1628242500000|2021-08-06 09:35:00|587.8|586.5|587.5|586.3|587.8|586.5|587.5|586.3|65
1628242800000|2021-08-06 09:40:00|587.8|586.5|588.3|587|588.3|587|587.5|586.3|452
1628243100000|2021-08-06 09:45:00|588|586.8|587.8|586.5|588|586.8|587.5|586.3|133
1628243400000|2021-08-06 09:50:00|588|586.8|588|586.8|588|586.8|587.8|586.5|49
1628243700000|2021-08-06 09:55:00|588.3|587|588|586.8|588.3|587|588|586.8|92
1628244000000|2021-08-06 10:00:00|587.8|586.5|588|586.8|588|586.8|587.8|586.5|56
1628244300000|2021-08-06 10:05:00|587.8|586.5|588.3|587|588.3|587|587.8|586.5|548
1628244600000|2021-08-06 10:10:00|588|586.8|588.5|587.3|588.5|587.3|588|586.8|111
1628244900000|2021-08-06 10:15:00|588.8|587.5|590.5|589.3|591.3|590|588.5|587.3|790
1628245200000|2021-08-06 10:20:00|590.3|589|591.5|590.3|591.5|590.3|590|588.8|612
1628245500000|2021-08-06 10:25:00|591.3|590|591.8|590.5|592|590.8|591.3|590|341
1628245800000|2021-08-06 10:30:00|591.5|590.3|591.5|590.3|592|590.8|591.3|590|539
1628246100000|2021-08-06 10:35:00|591.8|590.5|591.3|590|591.8|590.5|591|589.8|359
1628246400000|2021-08-06 10:40:00|591.5|590.3|591.5|590.3|591.5|590.3|591|589.8|387
1628246700000|2021-08-06 10:45:00|591.3|590|591.5|590.3|591.8|590.5|591.3|590|739
1628247000000|2021-08-06 10:50:00|591.8|590.5|592|590.8|592.3|591|591.3|590|256
1628247300000|2021-08-06 10:55:00|591.8|590.5|591.5|590.3|591.8|590.5|591.5|590.3|40
1628247600000|2021-08-06 11:00:00|591.8|590.5|591.8|590.5|592|590.8|591.5|590.5|97
1628247900000|2021-08-06 11:05:00|591.5|590.3|592|590.8|592.3|591|591.5|590.3|170
1628248200000|2021-08-06 11:10:00|592.3|591|592|590.8|592.5|591.3|592|590.8|528
1628248500000|2021-08-06 11:15:00|592.3|591|593|591.8|593|591.8|592|591|485
1628248800000|2021-08-06 11:20:00|592.8|591.5|593|591.8|593.3|592|592.8|591.5|513
1628249100000|2021-08-06 11:25:00|593.3|592|592.3|590.8|593.3|592|592|590.8|309
1628249400000|2021-08-06 11:30:00|592|591|592|590.8|592|591|591.8|590.5|887
1628249700000|2021-08-06 11:35:00|592.3|590.5|592|590.8|592.3|591|592|590.5|132
1628250000000|2021-08-06 11:40:00|591.8|590.5|591.8|590.5|591.8|590.5|591.5|590.3|181
1628250300000|2021-08-06 11:45:00|591.5|590.3|591.8|590.5|592|590.8|591.5|590.3|299
1628250600000|2021-08-06 11:50:00|591.5|590.3|591|589.8|591.5|590.3|590.8|589.5|740
1628250900000|2021-08-06 11:55:00|590.8|589.5|590.8|589.5|591|589.8|590.8|589.5|299
1628251200000|2021-08-06 12:00:00|591|589.8|591.3|590|591.3|590|590.8|589.5|126
1628251500000|2021-08-06 12:05:00|591.5|590.3|590.8|589.5|591.5|590.3|590.8|589.5|214
1628251800000|2021-08-06 12:10:00|591|589.8|590.3|589|591|589.8|590.3|589|187
1628252100000|2021-08-06 12:15:00|590|588.8|589.8|588.5|590.5|589.3|589.5|588|277
1628252400000|2021-08-06 12:20:00|589.5|588.3|589.8|588.5|590|588.5|589|587.8|454
1628252700000|2021-08-06 12:25:00|590|588.8|589.3|587.8|590|588.8|588.8|587.5|298
1628253000000|2021-08-06 12:30:00|588.8|587.5|592|590.8|592.5|591.3|588.8|587.5|556
1628253300000|2021-08-06 12:35:00|591.8|590.5|591.8|590.5|592.3|591|591|589.8|458
1628253600000|2021-08-06 12:40:00|592|590.8|591.3|590|592.3|591|590.8|589.5|257
1628253900000|2021-08-06 12:45:00|591|589.8|590.8|589.5|591.8|590.5|590.8|589.5|189
1628254200000|2021-08-06 12:50:00|591|589.8|591.5|590.3|591.8|590.5|590|588.8|445
1628254500000|2021-08-06 12:55:00|591.8|590.5|592.5|591.3|592.5|591.3|591.5|590.3|278
1628254800000|2021-08-06 13:00:00|592.8|591|592.3|591|593.5|592.3|591|589.8|793
1628255100000|2021-08-06 13:05:00|592|590.8|590.5|589.3|592.3|591|590.3|589|370
1628255400000|2021-08-06 13:10:00|590.3|589|589.8|588.5|590.5|589.3|589.3|588|487
1628255700000|2021-08-06 13:15:00|589.5|588.3|589.5|588.3|590.8|589.5|589.3|588|376
1628256000000|2021-08-06 13:20:00|589.8|588.5|590|588.8|590.3|589|589.3|588|448
1628256300000|2021-08-06 13:25:00|590.3|589|589.5|588.3|590.3|589|589.3|588|189
1628256600000|2021-08-06 13:30:00|589.3|588|588.5|587.3|590.3|589|588.3|587|514
1628256900000|2021-08-06 13:35:00|588.3|587|588|586.8|588.5|587.3|587.5|586.3|556
1628257200000|2021-08-06 13:40:00|587.8|586.5|587.8|586.5|588.3|587|586.3|585|1327
1628257500000|2021-08-06 13:45:00|587.5|586.3|584|582.8|587.8|586.5|583.8|582.5|2427
1628257800000|2021-08-06 13:50:00|583.8|582.5|584.3|582.8|584.5|583.3|582.8|581.3|882
1628258100000|2021-08-06 13:55:00|584|582.5|584.8|583.5|585.5|584.3|583.3|582|536
1628258400000|2021-08-06 14:00:00|584.5|583.3|583.8|582.5|584.5|583.3|583.5|582.3|4043
1628258700000|2021-08-06 14:05:00|583.5|582.3|584.3|582.8|584.5|583.3|583.5|582.3|921
1628259000000|2021-08-06 14:10:00|584|583|586.5|585.3|586.5|585.3|584|582.8|509
1628259300000|2021-08-06 14:15:00|586.8|585.5|588|586.8|588.5|587.3|586.5|585.3|684
1628259600000|2021-08-06 14:20:00|588.3|587|587.8|586.5|589.3|588|587.5|586.3|984
1628259900000|2021-08-06 14:25:00|588|586.8|586.5|585.3|588.3|587|586|584.8|382
1628260200000|2021-08-06 14:30:00|586.3|585|585.8|584.5|586.3|585|585.5|584.3|560
1628260500000|2021-08-06 14:35:00|585.5|584.3|585.8|584.5|586.8|585.5|585|583.8|325
1628260800000|2021-08-06 14:40:00|585.5|584.3|585.8|584.5|586.5|585.3|585.5|584.3|596
1628261100000|2021-08-06 14:45:00|586|584.8|584|582.8|586.3|585|584|582.8|859
1628261400000|2021-08-06 14:50:00|584.3|583|582.5|581.3|584.3|583|580.5|579.3|1443
1628261700000|2021-08-06 14:55:00|582.8|581.5|582|580.8|582.8|581.5|581.8|580.5|612
1628262000000|2021-08-06 15:00:00|582.3|581|581.8|580.5|584.3|583|581.8|580.5|1094
1628262300000|2021-08-06 15:05:00|581.5|580.3|581.5|580.3|582.5|581.3|581.3|580|525
1628262600000|2021-08-06 15:10:00|581.3|580|580.5|579.3|581.3|580|580|578.8|986
1628262900000|2021-08-06 15:15:00|580.8|579.5|578.3|577|581|579.8|578.3|576.8|854
1628263200000|2021-08-06 15:20:00|578.5|577.3|581.5|580.3|581.5|580.3|578.5|577|682
1628263500000|2021-08-06 15:25:00|581.3|580|582.8|581.5|582.8|581.5|580.5|579.3|3011
1628263800000|2021-08-06 15:30:00|582.5|581.3|581.5|580.3|582.8|581.5|581|579.8|3743
1628264100000|2021-08-06 15:35:00|581.3|580|580.3|579|581.3|580|580|578.8|1165
1628264400000|2021-08-06 15:40:00|580.5|578.8|580|578.8|580.5|579.3|579.8|578.5|395
1628264700000|2021-08-06 15:45:00|580.3|579|580.5|579.3|580.8|579.5|580|578.8|382
1628265000000|2021-08-06 15:50:00|580.3|579|581.3|579.8|581.3|580|580.3|579|261
1628265300000|2021-08-06 15:55:00|581|580|581.8|580.5|582|580.8|581|579.8|863
1628265600000|2021-08-06 16:00:00|581.5|580.3|582.5|581.3|582.5|581.3|581.5|580.3|351
1628265900000|2021-08-06 16:05:00|582.3|581|583|581.8|583|581.8|582.3|581|315
1628266200000|2021-08-06 16:10:00|582.8|581.5|582.8|581.5|583.3|582|582.8|581.5|434
1628266500000|2021-08-06 16:15:00|583|581.8|582|580.8|583.8|582.5|582|580.8|426
1628266800000|2021-08-06 16:20:00|582.3|581|582.3|581|583|581.8|582|580.8|194
1628267100000|2021-08-06 16:25:00|582.5|581.3|582.8|581.5|583|581.8|582.5|581.3|211
1628267400000|2021-08-06 16:30:00|583|581.8|583|581.8|583.3|582|582.5|581.3|218
1628267700000|2021-08-06 16:35:00|583.3|582|583.3|582|583.8|582.3|583|581.8|118
1628268000000|2021-08-06 16:40:00|583.5|582.3|583.3|582|583.8|582.5|583.3|582|228
1628268300000|2021-08-06 16:45:00|583|581.8|582.8|581.5|583|581.8|582|580.8|402
1628268600000|2021-08-06 16:50:00|583|581.8|582.5|581|583|581.8|582.3|581|117
1628268900000|2021-08-06 16:55:00|582.3|581.3|581.8|580.5|582.5|581.3|581.5|580.3|261
1628269200000|2021-08-06 17:00:00|582|580.8|583|581.8|583.3|581.8|581.8|580.5|317
1628269500000|2021-08-06 17:05:00|582.8|581.5|582.5|581.3|583|581.8|582.5|581.3|258
1628269800000|2021-08-06 17:10:00|582.8|581.5|582.3|581|582.8|581.5|582|580.8|240
1628270100000|2021-08-06 17:15:00|582.5|580.8|583|581.8|583.3|582|582.3|580.8|156
1628270400000|2021-08-06 17:20:00|583.3|581.5|583.5|582.3|583.8|582.5|583|581.5|198
1628270700000|2021-08-06 17:25:00|583.3|582|583.5|582.3|583.8|582.5|583.3|582|87
1628271000000|2021-08-06 17:30:00|583.8|582.5|584|582.8|584|582.8|583.5|582.3|163
1628271300000|2021-08-06 17:35:00|583.8|582.5|583.8|582.3|584|582.8|583.5|582.3|136
1628271600000|2021-08-06 17:40:00|584|582.5|584|582.8|584.3|583|583.8|582.5|179
1628271900000|2021-08-06 17:45:00|584.3|583|584|582.8|584.3|583|583.8|582.5|214
1628272200000|2021-08-06 17:50:00|583.8|582.5|583.8|582.5|584.3|583|583.5|582.3|132
1628272500000|2021-08-06 17:55:00|583.5|582.3|584|582.8|584|582.8|583.5|582.3|73
1628272800000|2021-08-06 18:00:00|584.3|583|584.5|583.3|584.5|583.3|583.5|582.3|371
1628273100000|2021-08-06 18:05:00|584.8|583.5|584.5|583|585|583.8|583.5|582.3|376
1628273400000|2021-08-06 18:10:00|584.8|583.3|583.5|582.3|584.8|583.5|583.3|582|292
1628273700000|2021-08-06 18:15:00|583.3|582|583.3|582|584|582.8|583|581.8|163
1628274000000|2021-08-06 18:20:00|583|581.8|582.5|581.3|583|581.8|582|580.8|433
1628274300000|2021-08-06 18:25:00|582.3|581|581|579.5|583|581.8|580.5|579.3|797
1628274600000|2021-08-06 18:30:00|580.8|579.3|579.8|578.5|580.8|579.3|579.3|578|966
1628274900000|2021-08-06 18:35:00|580|578.3|579.3|578|580|578.5|579|577.8|172
1628275200000|2021-08-06 18:40:00|579.5|578.3|579|577.8|579.5|578.3|578.8|577.5|178
1628275500000|2021-08-06 18:45:00|578.8|577.5|579|577.8|579|577.8|578.8|577.5|75
1628275800000|2021-08-06 18:50:00|579.3|578|579.3|577.8|579.3|578|579|577.8|47
1628276100000|2021-08-06 18:55:00|579|578|579|577.8|579.3|578|579|577.8|51
1628276400000|2021-08-06 19:00:00|579.3|578|579.3|578|579.3|578|579|577.8|112
1628276700000|2021-08-06 19:05:00|579|577.8|579|577.8|579.3|578|579|577.8|93
1628277000000|2021-08-06 19:10:00|579.3||579||579.3||579||16
1628277300000|2021-08-06 19:15:00|||||||||13
1628277600000|2021-08-06 19:20:00|579.3|578|579.3|578|579.3|578|579|577.8|32
1628277900000|2021-08-06 19:25:00|579.5|578.3|579.5|578.3|579.5|578.3|579.5|578.3|3075
1628278200000|2021-08-06 19:30:00|579.3|578|579.3|578|579.3|578|579.3|578|54
1628278500000|2021-08-06 19:35:00|579.5||579.3||579.5||579.3||51
1628278800000|2021-08-06 19:40:00|579|577.8|579|577.8|579.3|578|579|577.8|33
1628279100000|2021-08-06 19:45:00|||||||||4
1628279400000|2021-08-06 19:50:00|579.3|578|579.3|578|579.3|578|579|577.8|60
1628279700000|2021-08-06 19:55:00|579.5|578.3|579.5|578.3|579.5|578.3|579.5|578.3|30
1628280000000|2021-08-06 20:00:00|579.3|578|579.3|578|579.5|578|579.3|578|55
1628280300000|2021-08-06 20:05:00|||||||||56
1628280600000|2021-08-06 20:10:00|579|577.8|579.3|578|579.3|578|579|577.8|18
1628280900000|2021-08-06 20:15:00|579|577.8|579.3|577.8|579.3|578|579|577.8|2
1628281200000|2021-08-06 20:20:00|579.5|578|579.3|578|579.5|578.3|579.3|578|41
1628281500000|2021-08-06 20:25:00|||||||||10
1628281800000|2021-08-06 20:30:00|579|577.8|578.8|577.5|579.3|578|578.8|577.5|18
1628282100000|2021-08-06 20:35:00|579|577.8|579|577.8|579|577.8|578.8|577.5|39
1628282400000|2021-08-06 20:40:00|578.8|577.5|578.8|577.5|578.8|577.8|578.5|577.3|87
1628282700000|2021-08-06 20:45:00|578.5|577.3|578.3|576.8|578.8|577.5|578|576.8|66
1628283000000|2021-08-06 20:50:00|578|577|578.3|577|578.3|577|578|576.8|17
1628283300000|2021-08-06 20:55:00|578|576.8|578.3|576.8|578.5|577|578|576.8|71
1628470800000|2021-08-09 01:00:00|573.3|572|573.8|572.5|574.3|573|573.3|572|86
1628471100000|2021-08-09 01:05:00|573.5|572.3|573.3|571.8|573.8|572.5|573.3|571.8|29
1628471400000|2021-08-09 01:10:00|573|571.5|572.8|571.5|573|571.8|572|570.8|84
1628471700000|2021-08-09 01:15:00|572.5|571.3|573.3|572|573.8|572.5|572.5|571.3|41
1628472000000|2021-08-09 01:20:00|573|571.8|572|570.5|573|571.8|571.8|570.5|30
1628472300000|2021-08-09 01:25:00|571.8|570.3|571.8|570.5|572.3|570.8|571.5|570|42
1628472600000|2021-08-09 01:30:00|571.5|570.3|571.8|570.3|572|570.8|571.3|569.8|116
1628472900000|2021-08-09 01:35:00|571.5|570.5|572.5|571.3|572.5|571.3|571.5|570.3|3
1628473200000|2021-08-09 01:40:00|572.3|571|571.5|570.3|572.3|571|571.5|570.3|43
1628473500000|2021-08-09 01:45:00|571.3|570|572|570.8|572.3|571|571.3|569.8|24
1628473800000|2021-08-09 01:50:00|571.8|570.5|571.5|570.3|572|570.8|571.5|570|37
1628474100000|2021-08-09 01:55:00|571.8|570|570.8|569.5|571.8|570.3|570.8|569.5|28
1628474400000|2021-08-09 02:00:00|571|569.8|572.5|571.3|572.5|571.3|570.5|569.3|58
1628474700000|2021-08-09 02:05:00|572.3|571|572.5|571|572.5|571.3|571.8|570.5|14
1628475000000|2021-08-09 02:10:00|572.3|571.3|572.8|571.3|572.8|571.5|572.3|571|4
1628475300000|2021-08-09 02:15:00|572.5|571.5|573|571.8|573.3|572|572.5|571.3|505
1628475600000|2021-08-09 02:20:00|572.8|571.5|572.5|571.3|573|571.5|572.5|571.3|31
1628475900000|2021-08-09 02:25:00|572.8|571.5|572.8|571.5|573|571.5|572.5|571.3|3
1628476200000|2021-08-09 02:30:00|572.5|571.3|572.3|571|572.8|571.5|572|570.8|22
1628476500000|2021-08-09 02:35:00|572.5|570.8|571.3|570|572.5|571|571.3|570|38
1628476800000|2021-08-09 02:40:00|571.5|570.3|571|569.8|571.5|570.3|571|569.5|2
1628477100000|2021-08-09 02:45:00|570.8|569.5|571.3|570|571.5|570.3|570.8|569.5|6
1628477400000|2021-08-09 02:50:00|571|569.8|571|569.8|571.3|570|570.8|569.5|0
1628477700000|2021-08-09 02:55:00|571.3|570|571.5|570|571.5|570.3|571|569.8|3
1628478000000|2021-08-09 03:00:00|571.3|570.3|571.8|570.5|571.8|570.5|571.3|570|1
1628478300000|2021-08-09 03:05:00|572|570.8|572.5|571|572.5|571|571.8|570.5|4
1628478600000|2021-08-09 03:10:00|572.3|571.3|572.3|571|572.5|571.3|572.3|571|4
1628478900000|2021-08-09 03:15:00|572|570.8|572|570.8|572.3|571|572|570.5|15
1628479200000|2021-08-09 03:20:00|572.3|570.5|572.3|570.8|572.5|571|572|570.5|0
1628479500000|2021-08-09 03:25:00|572|571|572.5|571.3|572.5|571.3|571.5|570.3|11
1628479800000|2021-08-09 03:30:00|572.3|571|572.3|571|572.3|571.3|572.3|571|6
1628480100000|2021-08-09 03:35:00|572|570.8|572|570.5|572.3|571|572|570.5|0
1628480400000|2021-08-09 03:40:00|572.3|570.8|572|570.8|572.3|570.8|572|570.5|11
1628480700000|2021-08-09 03:45:00|571.8|570.5|572.5|571.3|572.5|571.3|571.8|570.5|39
1628481600000|2021-08-09 04:00:00|572.8|571.5|572.5|571.3|572.8|571.5|572.5|571.3|14
1628481900000|2021-08-09 04:05:00|572.8|571|572.3|571|572.8|571|572.3|571|41
1628482200000|2021-08-09 04:10:00|572.5|571.3|572.5|571.3|572.8|571.3|572.3|571|9
1628482500000|2021-08-09 04:15:00|572.8|571.5|572.5|571.3|573|571.8|572.5|571.3|6
1628482800000|2021-08-09 04:20:00|572.8|571.5|572.3|571|572.8|571.5|572.3|570.8|7
1628483100000|2021-08-09 04:25:00|572|570.8|572|570.8|572.3|571|572|570.8|7
1628483400000|2021-08-09 04:30:00|572.3|571|572.5|571.3|572.8|571.5|572|570.8|25
1628483700000|2021-08-09 04:35:00|572.3|571|572.5|571.3|572.8|571.5|572.3|571|13
1628484000000|2021-08-09 04:40:00||571||571.3||571.3||571|6
1628484300000|2021-08-09 04:45:00|572.8|571.5|572.5|571.3|572.8|571.5|572.5|571.3|65
1628484600000|2021-08-09 04:50:00|572.8|571|572.5|571|572.8|571.5|572.3|571|3
1628484900000|2021-08-09 04:55:00|572.3|571.3|572.3|570.8|572.3|571.3|572.3|570.8|2
1628485200000|2021-08-09 05:00:00|572.5|571|572.3|571|572.5|571.3|572.3|571|10
1628485500000|2021-08-09 05:05:00|572.5|571.3|572.3|571|572.8|571.5|572.3|571|3
1628485800000|2021-08-09 05:10:00|572.5|571.3|572.5|571|572.5|571.3|572.3|571|0
1628486100000|2021-08-09 05:15:00|572.3|571.3|572.5|571.3|572.5|571.3|572.3|571|0
1628486400000|2021-08-09 05:20:00|572.8|571.5|572.5|571.3|572.8|571.5|572.5|571.3|5
1628486700000|2021-08-09 05:25:00|572.3|571|572.5|571.3|572.8|571.3|572.3|571|2
1628487000000|2021-08-09 05:30:00|572.8|571|572.3|570.8|572.8|571.3|571.8|570.5|46
1628487300000|2021-08-09 05:35:00|572|571|572.5|571.3|572.8|571.5|572|570.8|9
1628487600000|2021-08-09 05:40:00|572.3|571|572.3|571|572.5|571.3|572|570.8|3
1628487900000|2021-08-09 05:45:00|572|570.8|572.3|571|572.5|571|572|570.8|11
1628488200000|2021-08-09 05:50:00|572|570.8|572|570.8|572.3|571|571.8|570.5|81
1628488500000|2021-08-09 05:55:00|571.8|570.5|571.5|570.3|572|570.8|571.5|570|65
1628488800000|2021-08-09 06:00:00|571.3|570|570.3|569|571.3|570|570|568.8|868
1628489100000|2021-08-09 06:05:00|570|568.8|570.5|569.3|570.5|569.3|570|568.8|108
1628489400000|2021-08-09 06:10:00|570.8|569.5|569.8|568.5|570.8|569.5|569.8|568.5|121
1628489700000|2021-08-09 06:15:00|570|568.8|570|568.8|570|568.8|569.8|568.5|126
1628490000000|2021-08-09 06:20:00|570.3|568.5|569.5|568.3|570.3|569|569.3|568|130
1628490300000|2021-08-09 06:25:00|569.3|568|569.5|568.3|569.8|568.5|569.3|568|136
1628490600000|2021-08-09 06:30:00|569.3|568|569.3|568|569.5|568.3|568.8|567.5|196
1628490900000|2021-08-09 06:35:00|569.5|568.3|569.3|568|569.8|568.5|569.3|568|80
1628491200000|2021-08-09 06:40:00|569.5|568.3|569.5|568.3|569.8|568.5|569.3|568|124
1628491500000|2021-08-09 06:45:00|569.8|568|569.8|568.5|570|568.8|569.5|568|34
1628491800000|2021-08-09 06:50:00|569.5|568.3|569.8|568.3|569.8|568.5|569|567.8|72
1628492100000|2021-08-09 06:55:00|570|568.5|569.5|568.3|570.3|569|569.5|568.3|61
1628492400000|2021-08-09 07:00:00|569.3|568|569|567.8|569.5|568.3|569|567.8|151
1628492700000|2021-08-09 07:05:00|569.3|568|569.5|568.3|569.8|568.5|568.5|567.3|284
1628493000000|2021-08-09 07:10:00|569.3|568|568.3|567|569.3|568.3|568|566.8|290
1628493300000|2021-08-09 07:15:00|568|566.8|568.3|567|568.8|567.5|567.8|566.5|6043
1628493600000|2021-08-09 07:20:00|568.5|567.3|568.3|567|568.8|567.5|567.5|566.3|469
1628493900000|2021-08-09 07:25:00|568.5|567.3|568.3|567|568.5|567.3|568|566.8|838
1628494200000|2021-08-09 07:30:00|568.5|567.3|569|567.8|569.3|568|567.5|566|669
1628494500000|2021-08-09 07:35:00|568.8|567.5|568.3|567|569.5|568.3|568.3|567|442
1628494800000|2021-08-09 07:40:00|568|566.8|567.5|566.3|568|566.8|566.8|565.5|506
1628495100000|2021-08-09 07:45:00|567.8|566.5|566.8|565.5|568|566.8|566.8|565.5|257
1628495400000|2021-08-09 07:50:00|566.3|565.3|565.5|564.3|566.3|565.3|565.3|564|1453
1628495700000|2021-08-09 07:55:00|565.8|564.5|564.3|563|566|564.8|564.3|563|713
1628496000000|2021-08-09 08:00:00|564.5|563.3|563.5|562.3|564.5|563.3|562.8|561.5|799
1628496300000|2021-08-09 08:05:00|564|562.8|562.5|561|564|562.8|562.3|561|727
1628496600000|2021-08-09 08:10:00|562.3|561.3|563.3|562|563.3|562|561.3|560|681
1628496900000|2021-08-09 08:15:00|563.5|562.3|562|560.8|563.5|562.3|561.8|560.5|2687
1628497200000|2021-08-09 08:20:00|562.3|561|562|560.8|562.5|561.3|561.8|560.3|596
1628497500000|2021-08-09 08:25:00|562.3|561|561.3|560|562.3|561|561|559.8|750
1628497800000|2021-08-09 08:30:00|561.5|560.3|561.3|560|561.5|560.3|560.5|559.3|811
1628498100000|2021-08-09 08:35:00|561.5|560.3|560.8|559.5|561.8|560.5|559.8|558.5|825
1628498400000|2021-08-09 08:40:00|560.5|559.3|561|559.8|561|559.8|560.3|559|510
1628498700000|2021-08-09 08:45:00|561.3|560|560|558.8|561.3|560|559.8|558.5|908
1628499000000|2021-08-09 08:50:00|559.8|558.5|560|558.8|560|558.8|558.8|557.5|1214
1628499300000|2021-08-09 08:55:00|560.3|559|559.3|558|560.3|559|559|557.8|271
1628499600000|2021-08-09 09:00:00|559|557.8|559|557.8|559.3|558|558.3|557|901
1628499900000|2021-08-09 09:05:00|559.3|558|558.8|557.5|559.5|558.3|558.8|557.3|810
1628500200000|2021-08-09 09:10:00|558.5|557.3|558|556.8|558.8|557.5|557.5|556.3|872
1628500500000|2021-08-09 09:15:00|558.3|557|557.5|556.3|558.3|557|557.5|556.3|1087
1628500800000|2021-08-09 09:20:00|557.8|556|558.3|557|558.3|557|557|555.8|987
1628501100000|2021-08-09 09:25:00|558|556.8|559.3|558|559.8|558.5|557.8|556.5|4381
1628501400000|2021-08-09 09:30:00|559.5|558.3|560.3|559|560.5|559.3|559|557.8|1599
1628501700000|2021-08-09 09:35:00|560.5|558.8|559.8|558.5|560.5|559.3|559|557.8|1215
1628502000000|2021-08-09 09:40:00|559.5|558.3|559|557.8|559.8|558.3|559|557.8|274
1628502300000|2021-08-09 09:45:00|559.3|558|558.3|557|559.3|558|557.8|556.5|837
1628502600000|2021-08-09 09:50:00|558|556.8|560|558.8|560|558.8|558|556.8|491
1628502900000|2021-08-09 09:55:00|560.3|558.5|560.8|559.5|561|559.8|559.8|558.5|845
1628503200000|2021-08-09 10:00:00|560.5|559.3|560.5|559.3|560.8|559.5|560|558.8|519
1628503500000|2021-08-09 10:05:00|560.3|559|560|558.8|560.5|559.3|559.8|558.5|313
1628503800000|2021-08-09 10:10:00|560.3|559|560.8|559.5|561|559.8|560|558.8|497
1628504100000|2021-08-09 10:15:00|561|559.8|561.3|560|561.3|560|560.3|559|1175
1628504400000|2021-08-09 10:20:00|561.5|560.3|562|560.8|562.3|561|561.5|560|597
1628504700000|2021-08-09 10:25:00|561.8|560.5|561.8|560.5|562.5|561.3|561.5|560.3|388
1628505000000|2021-08-09 10:30:00|562|560.8|562.5|561.3|563|561.5|561.8|560.8|748
1628505300000|2021-08-09 10:35:00|562.3|561|561.8|560.5|562.5|561.3|561.3|560|248
1628505600000|2021-08-09 10:40:00|561.5|560.3|561.5|560.3|561.8|560.3|561|559.8|305
1628505900000|2021-08-09 10:45:00|561.3|560|560.5|559.3|561.3|560|560.5|559|388
1628506200000|2021-08-09 10:50:00|560.3|559|559|557.8|561|559.8|559|557.8|1386
1628506500000|2021-08-09 10:55:00|559.3|558|560|558.8|560.3|559|559|557.8|568
1628506800000|2021-08-09 11:00:00|560.3|559|559.8|558.5|560.3|559|559.5|558.3|323
1628507100000|2021-08-09 11:05:00|559.5|558.3|558.8|557.3|559.8|558.5|558.5|557.3|473
1628507400000|2021-08-09 11:10:00|558.5|557.5|559.5|558.3|559.5|558.3|558.5|557.3|558
1628507700000|2021-08-09 11:15:00|559.8|558.5|561.8|560.5|561.8|560.5|559.8|558.5|584
1628508000000|2021-08-09 11:20:00|561.5|560.3|561.3|559.8|561.8|560.5|561|559.8|162
1628508300000|2021-08-09 11:25:00|561|560|560.5|559.3|561.3|560|560.3|559|260
1628508600000|2021-08-09 11:30:00|560.3|559|560.5|559.3|560.5|559.3|559.3|558|385
1628508900000|2021-08-09 11:35:00|560.8|559.5|562.3|561|562.3|561|560.5|559.3|272
1628509200000|2021-08-09 11:40:00|562|560.8|562|560.8|562.3|561|561.8|560.5|501
1628509500000|2021-08-09 11:45:00|562.3|561|561|559.8|562.3|561|560.3|559|402
1628509800000|2021-08-09 11:50:00|560.8|559.5|561.3|560|561.5|560.3|560.3|559|636
1628510100000|2021-08-09 11:55:00|561|559.8|561.8|560.5|561.8|560.5|560.5|559.3|364
1628510400000|2021-08-09 12:00:00|561.5|560.3|563|561.5|563|561.8|561|559.8|1232
1628510700000|2021-08-09 12:05:00|562.8|561.3|561|559.8|562.8|561.5|561|559.8|282
1628511000000|2021-08-09 12:10:00|560.8|559.5|558.8|557.5|561|559.8|558.8|557.5|20817
1628511300000|2021-08-09 12:15:00|558.5|557.3|559.8|558.5|560.3|559|557.8|556.5|1002
1628511600000|2021-08-09 12:20:00|560|558.8|559.8|558.5|560.8|559.5|559.5|558.3|1014
1628511900000|2021-08-09 12:25:00|559.5|558.3|560.5|559.3|561.5|560.3|559.3|558|555
1628512200000|2021-08-09 12:30:00|560.3|559|560|558.8|560.8|559.3|559.8|558.5|299
1628512500000|2021-08-09 12:35:00|559.8|558.5|559|557.5|560|558.8|558.8|557.5|494
1628512800000|2021-08-09 12:40:00|558.8|557.8|560.3|558.8|560.5|559.3|558.8|557.5|499
1628513100000|2021-08-09 12:45:00|560|559|561.8|560.5|561.8|560.5|560|559|282
1628513400000|2021-08-09 12:50:00|561.5|560.3|561.5|560.3|561.8|560.5|560.8|559.5|241
1628513700000|2021-08-09 12:55:00|561.3|560|561.5|560|562|560.8|560.3|559|347
1628514000000|2021-08-09 13:00:00|562|560.3|565|563.8|565|563.8|562|560.3|1612
1628514300000|2021-08-09 13:05:00|565.3|564|567|565.8|567|565.8|564.5|563.3|644
1628514600000|2021-08-09 13:10:00|566.8|565.5|564.5|563.3|566.8|565.5|564.5|563|941
1628514900000|2021-08-09 13:15:00|564.8|563.5|565.3|564|566|564.8|564.5|563.3|1264
1628515200000|2021-08-09 13:20:00|565.5|564.3|566.8|565.5|567.3|566|565|563.8|338
1628515500000|2021-08-09 13:25:00|567|565.8|567.5|566|567.5|566.3|566.5|565.3|1487
1628515800000|2021-08-09 13:30:00|567.3|566.3|565|563.8|567.5|566.3|564.8|563.5|1268
1628516100000|2021-08-09 13:35:00|564.8|563.5|566.5|565.3|566.5|565.3|564.8|563.5|487
1628516400000|2021-08-09 13:40:00|566.3|565|566.3|565|566.5|565.3|564.8|563.5|562
1628516700000|2021-08-09 13:45:00|566|564.8|566.3|565|567.3|566|566|564.8|1058
1628517000000|2021-08-09 13:50:00|566.5|565.3|566|564.8|566.8|565.5|565|563.8|431
1628517300000|2021-08-09 13:55:00|565.8|564.5|566|564.8|566.3|565|565|563.8|502
1628517600000|2021-08-09 14:00:00|565.8|564.5|564.8|563.5|566.8|565.5|564|562.8|970
1628517900000|2021-08-09 14:05:00|564.5|563.3|563.5|562.3|565|563.8|563.3|562|718
1628518200000|2021-08-09 14:10:00|563.3|562|563.3|561.8|563.5|562.3|562|560.8|444
1628518500000|2021-08-09 14:15:00|563|561.5|561.8|560.5|563|561.5|561.3|560|474
1628518800000|2021-08-09 14:20:00|561.5|560.3|561.5|560.3|562.3|561|561|559.8|587
1628519100000|2021-08-09 14:25:00|561.3|560|561.5|560.3|562.3|561|561|559.8|892
1628519400000|2021-08-09 14:30:00|561.3|560|561.8|560.5|562.5|561.3|561|559.8|737
1628519700000|2021-08-09 14:35:00|561.5|560.3|561.5|560.3|561.8|560.5|560.3|559|649
1628520000000|2021-08-09 14:40:00|561.3|560|561.8|560.5|562|560.8|560.5|559.3|494
1628520300000|2021-08-09 14:45:00|561.5|560.3|562.5|561.3|562.5|561.3|561|559.8|405
1628520600000|2021-08-09 14:50:00|562.8|561.5|562.3|561|562.8|561.5|561.5|560.3|427
1628520900000|2021-08-09 14:55:00|562.5|561.3|561.8|560.5|563|561.8|560.8|559.5|635
1628521200000|2021-08-09 15:00:00|561.5|560.3|562.5|561.3|563.5|562.3|561.3|560|1446
1628521500000|2021-08-09 15:05:00|562.8|561.5|564.8|563.5|565.3|564|562.5|561.3|1810
1628521800000|2021-08-09 15:10:00|564.5|563.3|565.5|564.3|565.8|564.5|563.8|562.5|1274
1628522100000|2021-08-09 15:15:00|565.8|564.5|565.5|564|566.3|565|565.3|564|817
1628522400000|2021-08-09 15:20:00|565.3|564.3|564.5|563.3|565.5|564.3|564.3|563|1291
1628522700000|2021-08-09 15:25:00|564.8|563.5|564|562.8|564.8|563.5|563.8|562.5|3179
1628523000000|2021-08-09 15:30:00|563.8|562.5|564.3|563|564.5|563.3|563.3|562|1275
1628523300000|2021-08-09 15:35:00|564|562.8|564.8|563.5|564.8|563.5|564|562.8|299
1628523600000|2021-08-09 15:40:00|565|563.3|565.5|564|565.5|564.3|564.8|563.3|502
1628523900000|2021-08-09 15:45:00|565.3|564.3|566|564.8|566.3|565|565.3|564.3|1505
1628524200000|2021-08-09 15:50:00|565.8|564.5|565.8|564.5|566.3|565|565.5|564|169
1628524500000|2021-08-09 15:55:00|565.5|564.3|564.8|563.5|565.8|564.5|564.5|563.3|652
1628524800000|2021-08-09 16:00:00|564.5|563.3|565.8|564.5|565.8|564.5|564.5|563.3|402
1628525100000|2021-08-09 16:05:00|566|564.8|567|565.8|567.3|566|566|564.8|760
1628525400000|2021-08-09 16:10:00|566.8|565.5|566.5|565|567|565.8|566.3|565|198
1628525700000|2021-08-09 16:15:00|566.3|565.3|566.5|565.3|566.8|565.3|566.3|565|185
1628526000000|2021-08-09 16:20:00|566.8|565|566|564.8|566.8|565.3|565.8|564.5|294
1628526300000|2021-08-09 16:25:00|565.8|564.5|567|565.8|567|565.8|565.5|564.3|562
1628526600000|2021-08-09 16:30:00|567.3|566|566.3|565|567.8|566.5|566.3|565|343
1628526900000|2021-08-09 16:35:00|566.5|564.8|566|564.8|566.5|565|565.8|564.5|70
1628527200000|2021-08-09 16:40:00|565.8|564.5|565.3|564|566|564.8|565|563.8|416
1628527500000|2021-08-09 16:45:00|565.5|564.3|565.3|564|566|564.8|565.3|564|418
1628527800000|2021-08-09 16:50:00|565.5|564.3|565.5|564.3|565.8|564.5|565|563.8|234
1628528100000|2021-08-09 16:55:00|565.8|564.5|565.8|564.5|566.3|564.8|565.5|564.3|60
1628528400000|2021-08-09 17:00:00|566|564.8|565.5|564.3|566|564.8|565.5|564.3|123
1628528700000|2021-08-09 17:05:00|565.8|564.5|565.8|564.5|565.8|564.5|565.5|564.3|175
1628529000000|2021-08-09 17:10:00|566|564.8|566.3|565|566.5|565.3|565.8|564.5|92
1628529300000|2021-08-09 17:15:00|566.5|565.3|566.3|565|566.5|565.3|566.3|565|38
1628529600000|2021-08-09 17:20:00|566.5|565.3|566.8|565.5|567|565.8|566.3|565|238
1628529900000|2021-08-09 17:25:00|567|565.8|567.5|566.3|567.8|566.5|567|565.8|237
1628530200000|2021-08-09 17:30:00|567.8|566.5|567.3|566|568.3|567|567.3|566|696
1628530500000|2021-08-09 17:35:00|567.5|565.8|567|565.8|567.5|566|566.8|565.5|64
1628530800000|2021-08-09 17:40:00|566.8|565.5|567.8|566.5|567.8|566.5|566.8|565.5|76
1628531100000|2021-08-09 17:45:00|567.5|566.3|566.5|565.3|567.5|566.3|566.5|565.3|153
1628531400000|2021-08-09 17:50:00|566.8|565|566|564.8|566.8|565.5|566|564.8|66
1628531700000|2021-08-09 17:55:00|565.8|564.5|565.5|564.3|566|564.8|565.5|564.3|193
1628532000000|2021-08-09 18:00:00|565.3|564|564.3|563|565.5|564|564.3|563|242
1628532300000|2021-08-09 18:05:00|564.5|563.3|565.3|563.8|565.5|564.3|564.5|563.3|244
1628532600000|2021-08-09 18:10:00|565|564|564.5|563.3|565.3|564|563.8|562.5|5853
1628532900000|2021-08-09 18:15:00|564.3|563|565.8|564.5|565.8|564.5|564.3|563|289
1628533200000|2021-08-09 18:20:00|565.5|564.3|565|563.8|565.8|564.5|564.8|563.5|181
1628533500000|2021-08-09 18:25:00|565.3|564|567.5|566|568.3|566.8|565.3|563.8|648
1628533800000|2021-08-09 18:30:00|567.8|566.3|567.5|566|568|566.8|567.3|566|340
1628534100000|2021-08-09 18:35:00|567.3|566.3|568|566.8|568.3|567|567.3|566|269
1628534400000|2021-08-09 18:40:00|567.8|566.5|568.5|567.3|568.5|567.3|567.8|566.5|178
1628534700000|2021-08-09 18:45:00|568.3|567|568.3|567|568.5|567.3|568.3|567|43
1628535000000|2021-08-09 18:50:00|568|566.8|568|566.8|568.3|567|568|566.8|41
1628535300000|2021-08-09 18:55:00|567.8|566.5|568|566.8|568|566.8|567.8|566.5|21
1628535600000|2021-08-09 19:00:00|568.3|567|568.5|567.3|568.5|567.3|568|566.8|77
1628535900000|2021-08-09 19:05:00|568.8|567.5|569|567.5|569|567.5|568.5|567.3|41
1628536200000|2021-08-09 19:10:00|568.8|567.8|568.8|567.5|568.8|567.8|568.5|567.3|16
1628536500000|2021-08-09 19:15:00|569|567.8|568.8|567.5|569|567.8|568.8|567.5|62
1628536800000|2021-08-09 19:20:00|569||568.8||569||568.8||10
1628537100000|2021-08-09 19:25:00|569|567.8|569|567.8|569|567.8|568.8|567.5|19
1628537400000|2021-08-09 19:30:00|||||||||45
1628537700000|2021-08-09 19:35:00|569.3|568|569.3|568|569.3|568|569.3|568|12
1628538000000|2021-08-09 19:40:00|569.5|568.3|569|567.8|569.5|568.3|569|567.8|56
1628538300000|2021-08-09 19:45:00|568.8|567.5|569|567.8|569|567.8|568.8|567.5|34
1628538600000|2021-08-09 19:50:00|569.3|568|569.3|568|569.3|568|569|567.8|25
1628538900000|2021-08-09 19:55:00|569|567.8|569|567.5|569|568|568.8|567.5|20
1628539200000|2021-08-09 20:00:00|568.8|567.8|569|567.8|569|567.8|568.8|567.5|20
1628539500000|2021-08-09 20:05:00||567.5||567.8||567.8||567.5|43
1628539800000|2021-08-09 20:10:00|569.3|568|569.3|567.8|569.3|568|569.3|567.8|52
1628540100000|2021-08-09 20:15:00|569|568|569|567.8|569.3|568|569|567.8|32
1628540400000|2021-08-09 20:20:00|569.3|567.5|569|567.8|569.3|567.8|568.8|567.5|31
1628540700000|2021-08-09 20:25:00|569.3|568|569.3|567.8|569.3|568|569|567.8|12
1628541000000|2021-08-09 20:30:00|569|568|569.3|568|569.3|568|569|567.8|7
1628541300000|2021-08-09 20:35:00|||||||||4
1628541600000|2021-08-09 20:40:00|569|567.8|569.3|567.8|569.3|568|569|567.8|11
1628541900000|2021-08-09 20:45:00|569|567.5|568.3|567|569.3|567.5|568|566.8|143
1628542200000|2021-08-09 20:50:00|568.5|567.3|568.5|567.3|568.8|567.3|568.3|567|17
1628542500000|2021-08-09 20:55:00|568.3|567|568.8|567.3|568.8|567.3|568.3|567|216
1628542800000|2021-08-09 21:00:00|569.3||569.3||569.3||569.3||0
1628543100000|2021-08-09 21:05:00|569||569.3||569.3||569||0
1628543700000|2021-08-09 21:15:00|569||569||569||569||0
1628544000000|2021-08-09 21:20:00|569.3||569||569.3||569||0
1628544300000|2021-08-09 21:25:00|569.3||569.3||569.5||569||0
1628544600000|2021-08-09 21:30:00|569.5||569.5||569.5||569.5||0
1628544900000|2021-08-09 21:35:00|||||||||9
1628557200000|2021-08-10 01:00:00|569.3|567.8|569.3|568|569.5|568.3|568.8|567.5|28
1628557500000|2021-08-10 01:05:00|569.5|567.8|569.8|568.5|570|568.5|569.3|567.8|15
1628557800000|2021-08-10 01:10:00|570|568.8|569.5|568.3|570.3|568.8|569.5|568.3|17
1628558100000|2021-08-10 01:15:00|569.8|568.5|569.3|568|569.8|568.5|569.3|568|16
1628558400000|2021-08-10 01:20:00|569|567.8|569|567.8|569.3|568|569|567.8|8
1628558700000|2021-08-10 01:25:00|569.3|568|569|567.8|569.3|568|568.8|567.5|47
1628559000000|2021-08-10 01:30:00|568.8|567.5|568.3|566.8|568.8|567.8|568|566.8|26
1628559300000|2021-08-10 01:35:00|568|566.5|567.8|566.5|568|566.8|567.5|566.3|46
1628559600000|2021-08-10 01:40:00|568|566.8|567.8|566.5|568.3|567|567.5|566.3|6
1628559900000|2021-08-10 01:45:00|567.5|566.3|567.5|566.3|568|566.5|567.5|566|18
1628560200000|2021-08-10 01:50:00|567.3|566|567.3|566|567.5|566.3|567|565.8|19
1628560500000|2021-08-10 01:55:00|567|565.8|566.8|565.5|567.3|565.8|566.8|565.5|5
1628560800000|2021-08-10 02:00:00|567|565.8|567|565.5|567.3|566|566.8|565.5|12
1628561100000|2021-08-10 02:05:00|566.8|565.3|566.8|565.5|566.8|565.5|566.5|565.3|17
1628561400000|2021-08-10 02:10:00|567|565.8|566.8|565.5|567.3|566|566.5|565.3|10
1628561700000|2021-08-10 02:15:00|567|565.8|567|565.8|567|565.8|566.8|565.8|0
1628562000000|2021-08-10 02:20:00||565.5||565.5||565.5||565.5|1
1628562300000|2021-08-10 02:25:00|567.3|565.8|567|565.8|567.3|565.8|566.8|565.5|1
1628562600000|2021-08-10 02:30:00|566.8|565.5|566.8|565.5|567.3|565.8|566.8|565.5|13
1628562900000|2021-08-10 02:35:00|567|565.8|567|565.5|567|565.8|566.8|565.5|7
1628563200000|2021-08-10 02:40:00|567.3|565.8|567.8|566.5|567.8|566.5|567|565.8|13
1628563500000|2021-08-10 02:45:00|568|566.8|568|566.8|568.3|566.8|567.8|566.5|23
1628563800000|2021-08-10 02:50:00|568.3|567|568.5|567|568.5|567.3|568.3|567|13
1628564100000|2021-08-10 02:55:00|568.3|566.8|568|566.8|568.5|567|568|566.8|1
1628564400000|2021-08-10 03:00:00|568.3|567|568.3|567|568.5|567|567.8|566.5|107
1628564700000|2021-08-10 03:05:00|568.5|567.3|568.3|567|568.5|567.3|568.3|567|0
1628565000000|2021-08-10 03:10:00|568.5|567.3|568.5|567.3|568.8|567.3|568.3|567|8
1628565300000|2021-08-10 03:15:00|568.3|567|568.3|567|568.3|567|568.3|567|4
1628565600000|2021-08-10 03:20:00|568.5||568.3||568.5||568.3||0
1628565900000|2021-08-10 03:25:00|568.5|567.3|568.8|567.3|569|567.8|568.5|567.3|13
1628566200000|2021-08-10 03:30:00|568.5|567.5|569|567.8|569|567.8|568.5|567.5|7
1628566500000|2021-08-10 03:35:00|568.8|567.5|568.8|567.5|569|567.5|568.8|567.5|30
1628566800000|2021-08-10 03:40:00|569|567.8|569|567.8|569.3|568|568.8|567.5|1
1628567100000|2021-08-10 03:45:00|569.3||569||569.3||569||0
1628567400000|2021-08-10 03:50:00|569.3|568|569.3|568|569.5|568.3|569.3|568|4
1628567700000|2021-08-10 03:55:00|569.5|568.3|569.3|568|569.5|568.3|569.3|568|0
1628568000000|2021-08-10 04:00:00|569|567.8|569.5|568|569.5|568|569|567.8|9
1628568300000|2021-08-10 04:05:00|569.3|568.3|569.5|568.3|569.5|568.3|569.3|568|19
1628568600000|2021-08-10 04:10:00|569.3|568|569.3|568|569.3|568|569.3|568|8
1628568900000|2021-08-10 04:15:00|569.5|568.3|569.5|568.3|569.5|568.3|569.5|568.3|3
1628569500000|2021-08-10 04:25:00|||||||||7
1628569800000|2021-08-10 04:30:00|569.3|568|569|567.8|569.3|568|568.8|567.5|27
1628570100000|2021-08-10 04:35:00|569.3|568|569|567.8|569.3|568|569|567.8|12
1628570400000|2021-08-10 04:40:00|569.3|568|569.3|568|569.3|568|569|567.8|14
1628570700000|2021-08-10 04:45:00|569|567.8|569.3|568|569.3|568|569|567.8|2
1628571000000|2021-08-10 04:50:00|569.5|568.3|569.5|568.3|569.5|568.3|569.5|568.3|2
1628571300000|2021-08-10 04:55:00|569.8|568.5|569.8|568.5|569.8|568.5|569.8|568.5|14
1628571600000|2021-08-10 05:00:00|569.5|568.3|569.8|568.5|570|568.8|569.5|568.3|8
1628571900000|2021-08-10 05:05:00|569.5|568.3|569.5|568.3|569.5|568.3|569.5|568.3|8
1628572200000|2021-08-10 05:10:00|569.8||569.8||569.8||569.8||0
1628572500000|2021-08-10 05:15:00|569.5|568.5|569.3|568|569.5|568.5|569.3|568|11
1628572800000|2021-08-10 05:20:00|569|567.8|568.8|567.5|569|567.8|568.8|567.5|7
1628573100000|2021-08-10 05:25:00|569|567.8|569|567.8|569.3|567.8|568.8|567.8|268
1628573400000|2021-08-10 05:30:00|569.3|568|571|569.5|571|569.8|569|568|95
1628573700000|2021-08-10 05:35:00|570.8|569.8|571|569.8|571|569.8|570.8|569.5|62
1628574000000|2021-08-10 05:40:00|570.8|569.5|571.8|570.5|571.8|570.5|570.8|569.5|100
1628574300000|2021-08-10 05:45:00|572|570.3|571.8|570.5|572|570.5|571.3|570|30
1628574600000|2021-08-10 05:50:00|571.5|570.3|572|570.8|572|570.8|571.5|570.3|547
1628574900000|2021-08-10 05:55:00|572.3|571|572|570.8|572.3|571|571.8|570.5|139
1628575200000|2021-08-10 06:00:00|571.8|570.5|572.3|571|572.3|571|571.5|570.3|84
1628575500000|2021-08-10 06:05:00|572.5|571.3|572.5|571.3|573|571.8|572.3|571|560
1628575800000|2021-08-10 06:10:00|572.3|571|572.3|571|572.8|571.5|572.3|571|24
1628576100000|2021-08-10 06:15:00|572.5|571.3|572.8|571.5|573|571.8|572.3|571|30
1628576400000|2021-08-10 06:20:00|573|571.8|573|571.8|573|571.8|572.8|571.5|109
1628576700000|2021-08-10 06:25:00|572.8|571.5|572.8|571.5|573|571.8|572.8|571.5|30
1628577000000|2021-08-10 06:30:00|573|571.8|573.5|572.3|573.8|572.5|573|571.8|104
1628577300000|2021-08-10 06:35:00|573.8|572.5|573.8|572.5|574|572.8|573.5|572.3|43
1628577600000|2021-08-10 06:40:00|574|572.8|573.5|572.3|574|572.8|573.5|572.3|20
1628577900000|2021-08-10 06:45:00|573.8|572.5|573.8|572.5|573.8|572.5|573.5|572.3|51
1628578200000|2021-08-10 06:50:00|573.5|572.3|573.5|572.3|573.5|572.3|573.5|572.3|93
1628578500000|2021-08-10 06:55:00|573.3|572|573.5|572.3|573.8|572.3|573.3|572|60
1628578800000|2021-08-10 07:00:00|573.3|572|573.5|572.3|574|572.8|573|571.8|228
1628579100000|2021-08-10 07:05:00|573.8|572.5|573.5|572.3|573.8|572.5|573.3|572|207
1628579400000|2021-08-10 07:10:00|573.8|572.5|574|572.8|574|572.8|573.5|572.3|179
1628579700000|2021-08-10 07:15:00|573.8|572.5|573.5|572.3|574.3|572.8|573.3|572|1390
1628580000000|2021-08-10 07:20:00|573.8|572|573.8|572.5|574.3|573|573.8|572|1762
1628580300000|2021-08-10 07:25:00|573.5|572.3|574.8|573.5|575|573.8|573.5|572.3|249
1628580600000|2021-08-10 07:30:00|575|573.8|575|573.8|575.5|574.3|574.8|573.5|394
1628580900000|2021-08-10 07:35:00|575.3|574|575.3|574|575.5|574.3|574.8|573.5|504
1628581200000|2021-08-10 07:40:00|575.5|574.3|576.5|575.3|576.8|575.5|575.3|574|3845
1628581500000|2021-08-10 07:45:00|576.8|575.5|575.8|574.5|577|575.8|575.8|574.5|515
1628581800000|2021-08-10 07:50:00|576|574.8|575.5|574.3|576.3|575|575|573.8|523
1628582100000|2021-08-10 07:55:00|575.8|574.5|575.5|574.3|575.8|574.5|575.3|574|139
1628582400000|2021-08-10 08:00:00|575.8|574.5|575.8|574.5|576.5|575|575.5|574.3|200
1628582700000|2021-08-10 08:05:00|575.5|574.3|575.3|574|575.5|574.3|575|573.8|130
1628583000000|2021-08-10 08:10:00|575.5|574.3|575|573.8|575.8|574.3|575|573.5|343
1628583300000|2021-08-10 08:15:00|575.3|573.5|574.8|573.5|575.3|574|574.8|573.5|308
1628583600000|2021-08-10 08:20:00|575|573.8|575|573.8|575.5|574.3|574.8|573.5|421
1628583900000|2021-08-10 08:25:00|574.8|573.5|574.5|573.3|575.3|574|574.3|573|858
1628584200000|2021-08-10 08:30:00|574.3|573|576|574.8|576|574.8|574.3|573|2363
1628584500000|2021-08-10 08:35:00|576.3|575|576|574.8|577|575.8|575.8|574.5|394
1628584800000|2021-08-10 08:40:00|575.8|574.5|576.5|575.3|576.5|575.3|575.8|574.5|242
1628585100000|2021-08-10 08:45:00|576.3|575|576.8|575.5|577|575.8|576.3|575|322
1628585400000|2021-08-10 08:50:00|577|575.8|577|575.8|577.3|576|576.5|575.3|191
1628585700000|2021-08-10 08:55:00|577.3|576|576.8|575.5|577.5|576.3|576.8|575.5|525
1628586000000|2021-08-10 09:00:00|577|575.8|576|574.8|577|575.8|575.8|574.5|384
1628586300000|2021-08-10 09:05:00|575.8|574.5|576.5|575.3|576.5|575.3|575.8|574.5|210
1628586600000|2021-08-10 09:10:00|576.8|575.5|575.8|574.5|576.8|575.5|575.8|574.5|302
1628586900000|2021-08-10 09:15:00|576|574.8|575|573.8|576|574.8|575|573.8|679
1628587200000|2021-08-10 09:20:00|575.3|574|575|573.8|575.3|574|575|573.8|212
1628587500000|2021-08-10 09:25:00|575.3|573.5|573.8|572.5|575.3|573.8|573.5|572.3|337
1628587800000|2021-08-10 09:30:00|574|572.8|574.3|573|574.3|573|572.8|571.5|563
1628588100000|2021-08-10 09:35:00|574|572.8|573.5|572.3|574.3|573|573.5|572.3|578
1628588400000|2021-08-10 09:40:00|573.3|572|573.5|572.3|573.8|572.5|573|571.8|524
1628588700000|2021-08-10 09:45:00|573.8|572.5|573.5|572.3|573.8|572.5|573.3|572|181
1628589000000|2021-08-10 09:50:00|573.8|572.5|573|571.8|573.8|572.5|573|571.8|226
1628589300000|2021-08-10 09:55:00|573.3|572|573|571.8|573.5|572.3|572.8|571.5|299
1628589600000|2021-08-10 10:00:00|573.3|572|572.5|571.3|573.5|572.3|572.3|571|286
1628589900000|2021-08-10 10:05:00|572.3|571|572.8|571.5|573|571.8|572.3|571|142
1628590200000|2021-08-10 10:10:00|573|571.8|572.5|571.3|573|571.8|572.5|571.3|190
1628590500000|2021-08-10 10:15:00|572.8|571.5|572.8|571.5|573|571.8|572.3|571|115
1628590800000|2021-08-10 10:20:00|573|571.8|573.3|572|573.5|572.3|572.8|571.5|295
1628591100000|2021-08-10 10:25:00|573|571.8|574|572.8|574.3|573|573|571.8|439
1628591400000|2021-08-10 10:30:00|574.3|573|574.5|573.3|574.8|573.3|574.3|572.8|225
1628591700000|2021-08-10 10:35:00|574.8|573.5|574.8|573.5|575|573.8|574.5|573.3|163
1628592000000|2021-08-10 10:40:00|574.5|573.3|574.8|573.5|575|573.5|574.5|573.3|142
1628592300000|2021-08-10 10:45:00|575|573.8|575.8|574.5|576|574.8|574.8|573.5|972
1628592600000|2021-08-10 10:50:00|576|574.8|575.5|574.3|576|574.8|575.3|574|224
1628592900000|2021-08-10 10:55:00|575.8|574.5|575.8|574.5|576|574.8|575.5|574.3|217
1628593200000|2021-08-10 11:00:00|575.5|574.3|575.3|574|575.5|574.3|575|573.8|246
1628593500000|2021-08-10 11:05:00|575|573.8|576.3|574.8|576.3|574.8|575|573.8|287
1628593800000|2021-08-10 11:10:00|576|574.5|575.8|574.5|576.3|575|575.8|574.5|148
1628594100000|2021-08-10 11:15:00|575.5|574.3|576.5|575.3|576.5|575.3|575.5|574.3|197
1628594400000|2021-08-10 11:20:00|576.8|575.5|576.3|575|577|575.8|576.3|575|394
1628594700000|2021-08-10 11:25:00|576|574.8|575.8|574.5|576.3|575|575.5|574.3|190
1628595000000|2021-08-10 11:30:00|575.5|574.3|576|574.8|576.3|574.8|575.5|574|205
1628595300000|2021-08-10 11:35:00|575.8|574.5|575.5|574.3|576.3|575|575.3|574|295
1628595600000|2021-08-10 11:40:00|575.8|574.5|575.3|574|576|574.8|575.3|574|231
1628595900000|2021-08-10 11:45:00|575|573.8|575|573.8|575.3|574|575|573.8|499
1628596200000|2021-08-10 11:50:00|574.8|573.5|575.3|573.8|575.5|574.3|574.8|573.5|236
1628596500000|2021-08-10 11:55:00|575|574|575.3|574|575.5|574.3|575|573.8|190
1628596800000|2021-08-10 12:00:00|575|573.8|575.5|574.3|575.8|574.5|575|573.8|245
1628597100000|2021-08-10 12:05:00|575.3|574|575.8|574.5|576|574.8|575.3|574|211
1628597400000|2021-08-10 12:10:00|576|574.8|575.8|574.5|576|574.8|575.3|574|237
1628597700000|2021-08-10 12:15:00|575.5|574.3|575|573.8|575.5|574.3|574.8|573.5|761
1628598000000|2021-08-10 12:20:00|575.3|574|573.8|572.5|575.3|574|573.3|572|367
1628598300000|2021-08-10 12:25:00|574|572.8|573.3|572|574|572.8|572.8|571.5|432
1628598600000|2021-08-10 12:30:00|573.5|572.3|573.8|572.5|574.5|573.3|573.5|572.3|355
1628598900000|2021-08-10 12:35:00|573.5|572.3|574|572.8|574.3|573|573.5|572.3|492
1628599200000|2021-08-10 12:40:00|573.8|572.5|573|571.8|574|572.8|572.8|571.5|422
1628599500000|2021-08-10 12:45:00|573.3|572|573.3|572|573.5|572.3|573|571.8|301
1628599800000|2021-08-10 12:50:00|573|571.8|573.3|572|573.3|572|572|570.5|2118
1628600100000|2021-08-10 12:55:00|573.5|572.3|574.5|573.3|574.5|573.3|573.5|572.3|324
1628600400000|2021-08-10 13:00:00|574.3|573|576|574.8|576|574.8|574.3|573|1558
1628600700000|2021-08-10 13:05:00|575.8|574.5|574.3|572.8|575.8|574.5|573.3|572|732
1628601000000|2021-08-10 13:10:00|574.5|573|573.3|572|574.5|573.3|573.3|571.8|343
1628601300000|2021-08-10 13:15:00|573.5|571.8|572.3|571|573.5|572.3|572|570.8|758
1628601600000|2021-08-10 13:20:00|572|570.8|573.5|572.3|573.5|572.3|572|570.8|219
1628601900000|2021-08-10 13:25:00|573.3|572|572.8|571.5|573.5|572.3|572.5|571.3|230
1628602200000|2021-08-10 13:30:00|572.5|571.3|574.5|573.3|575.3|573.8|572.3|571|543
1628602500000|2021-08-10 13:35:00|574.8|573.5|574.5|573.3|575.3|574|574|572.8|444
1628602800000|2021-08-10 13:40:00|574.8|573.5|575|573.8|575.3|574|574.8|573.5|318
1628603100000|2021-08-10 13:45:00|574.8|573.5|574.8|573.5|574.8|573.5|573.3|572|472
1628603400000|2021-08-10 13:50:00|574.5|573.3|576|574.8|576.3|575|574.5|573.3|612
1628603700000|2021-08-10 13:55:00|576.3|575|579.3|578|579.3|578|576|574.8|1365
1628604000000|2021-08-10 14:00:00|579.5|577.8|581|579.8|581.8|580.5|579.3|577.8|2229
1628604300000|2021-08-10 14:05:00|581.3|580|582.8|581.5|583.3|582|581|579.8|1498
1628604600000|2021-08-10 14:10:00|583|581.8|582.5|581.3|583.5|582|581.8|580.3|911
1628604900000|2021-08-10 14:15:00|582.3|581|582|580.8|583|581.8|581.8|580.5|769
1628605200000|2021-08-10 14:20:00|581.8|580.5|581.8|580.5|582.8|581.5|581.3|580|740
1628605500000|2021-08-10 14:25:00|582|580.8|582.5|581.3|582.8|581.5|581.5|580.3|711
1628605800000|2021-08-10 14:30:00|582.8|581.5|582.5|581.3|583|581.8|582|580.8|1248
1628606100000|2021-08-10 14:35:00|582.8|581.5|582.3|580.8|582.8|581.5|581.5|580.3|605
1628606400000|2021-08-10 14:40:00|582.5|581|580.5|579.3|582.5|581.3|580.3|579|943
1628606700000|2021-08-10 14:45:00|580.8|579.5|582.5|581.3|582.5|581.3|580.8|579.5|403
1628607000000|2021-08-10 14:50:00|582.3|581|582.3|581|583|581.8|581.8|580.5|1397
1628607300000|2021-08-10 14:55:00|582.5|581.3|582.3|581|583|581.8|581.8|580.5|444
1628607600000|2021-08-10 15:00:00|582.5|581.3|582.3|581|582.8|581.5|581.5|580.3|1269
1628607900000|2021-08-10 15:05:00|582.5|581.3|582.3|581|583|581.8|582|580.8|5456
1628608200000|2021-08-10 15:10:00|582.5|581.3|581.5|580.3|582.5|581.3|581|579.8|2693
1628608500000|2021-08-10 15:15:00|581.8|580.5|581.3|580|582.3|581|581|579.8|657
1628608800000|2021-08-10 15:20:00|581.5|580.3|582.3|581|582.5|581.3|581.5|580.3|763
1628609100000|2021-08-10 15:25:00|582.5|581.3|581.5|580.3|582.5|581.3|581.5|580.3|2934
1628609400000|2021-08-10 15:30:00|581.3|580|581.5|580.3|582.3|580.8|581.3|580|3430
1628609700000|2021-08-10 15:35:00|581.8|580.5|582|580.8|582.3|581|581.3|580|389
1628610000000|2021-08-10 15:40:00|581.8|580.5|581.3|580|581.8|580.5|581|579.8|1213
1628610300000|2021-08-10 15:45:00|581|579.8|581|579.8|581.3|580|580.5|579.3|1604
1628610600000|2021-08-10 15:50:00|580.8|579.5|581|579.8|581.3|580|580.5|579.3|312
1628610900000|2021-08-10 15:55:00|580.8|579.5|581.3|580|581.8|580.3|580.8|579.5|475
1628611200000|2021-08-10 16:00:00|581.5|580.3|581.5|580.3|581.8|580.5|581|579.8|322
1628611500000|2021-08-10 16:05:00|581.8|580.5|582|580.8|582|580.8|581.5|580.3|502
1628611800000|2021-08-10 16:10:00|581.8|580.5|582.3|581|582.5|581.3|581.5|580.3|597
1628612100000|2021-08-10 16:15:00|582.5|581.3|582.8|581.5|582.8|581.5|582.3|581|1225
1628612400000|2021-08-10 16:20:00|583|581.3|583|581.8|583.3|582|582.8|581.3|647
1628612700000|2021-08-10 16:25:00|583.3|582|582.8|581.5|583.3|582|582.8|581.5|445
1628613000000|2021-08-10 16:30:00|583|581.8|583.5|582|583.5|582.3|582.8|581.5|747
1628613300000|2021-08-10 16:35:00|583.3|582.3|583.5|582.3|583.8|582.5|583.3|582|333
1628613600000|2021-08-10 16:40:00|583.3|582|583.8|582.5|584.3|583|583.3|582|269
1628613900000|2021-08-10 16:45:00|584|582.8|583.3|582|584|582.8|583|581.8|180
1628614200000|2021-08-10 16:50:00|583|581.8|583.5|582|583.5|582.3|583|581.8|343
1628614500000|2021-08-10 16:55:00|583.3|582.3|583|581.8|583.5|582.3|583|581.8|131
1628614800000|2021-08-10 17:00:00|583.3|581.5|582.8|581.5|583.3|581.8|582.5|581.3|138
1628615100000|2021-08-10 17:05:00|583|581.8|582.3|581|583|581.8|582.3|581|257
1628615400000|2021-08-10 17:10:00|582.5|581.3|582.8|581.5|582.8|581.5|582.3|581.3|233
1628615700000|2021-08-10 17:15:00|583|581.8|583|581.8|583.3|582|582.8|581.5|208
1628616000000|2021-08-10 17:20:00|582.8|581.5|583|581.8|583.3|582|582.8|581.5|168
1628616300000|2021-08-10 17:25:00|582.8|581.5|582.8|581.5|583|581.8|582.8|581.5|86
1628616600000|2021-08-10 17:30:00|583|581.8|583|581.8|583|581.8|582.8|581.5|173
1628616900000|2021-08-10 17:35:00|582.8|581.5|582.5|581.3|583|581.8|582.5|581.3|3396
1628617200000|2021-08-10 17:40:00|582.8|581.5|582.3|581|582.8|581.5|582.3|581|119
1628617500000|2021-08-10 17:45:00|582.5|581.3|582.3|581|582.5|581.3|582|580.5|106
1628617800000|2021-08-10 17:50:00|582|580.8|582.3|581|582.3|581|581.8|580.5|119
1628618100000|2021-08-10 17:55:00|582.5|581.3|581.8|580.5|582.5|581.3|581.8|580.5|94
1628618400000|2021-08-10 18:00:00|581.5|580.3|581.8|580.5|582.3|581|581.5|580.3|243
1628618700000|2021-08-10 18:05:00|581.5|580.3|581.8|580.5|582|580.8|581.5|580.3|75
1628619000000|2021-08-10 18:10:00|582|580.8|581|579.8|582|580.8|581|579.8|126
1628619300000|2021-08-10 18:15:00|580.8|579.5|580.8|579.5|581|579.8|580.3|579|260
1628619600000|2021-08-10 18:20:00|580.5|579.3|580.3|579|580.8|579.5|580.3|579|477
1628619900000|2021-08-10 18:25:00|580|578.8|579.8|578.5|580.3|579|579.5|578.3|706
1628620200000|2021-08-10 18:30:00|579.5|578.3|580.3|579|580.5|579|579.5|578.3|140
1628620500000|2021-08-10 18:35:00|580.5|579.3|580.8|579.3|580.8|579.5|580.3|579.3|32
1628620800000|2021-08-10 18:40:00|580.5|579|580.5|579.3|580.5|579.3|580.3|579|32
1628621100000|2021-08-10 18:45:00|580.8|579.5|581.3|580|581.5|580|580.5|579.3|59
1628621400000|2021-08-10 18:50:00|581|579.8|581.3|580|581.3|580|581|579.8|49
1628621700000|2021-08-10 18:55:00|581.5|580.3|581.3|580|581.5|580.3|581.3|579.8|5
1628622000000|2021-08-10 19:00:00|581|579.8|581.3|580|581.3|580|581|579.8|2
1628622300000|2021-08-10 19:05:00|581|579.8|581|579.8|581.3|579.8|580.8|579.5|13
1628622600000|2021-08-10 19:10:00|580.8|579.5|580.8|579.5|581|579.8|580.8|579.5|7
1628622900000|2021-08-10 19:15:00|580.5|579.3|580.8|579.5|580.8|579.5|580.5|579.3|34
1628623200000|2021-08-10 19:20:00|580.5|579.3|580.8|579.5|580.8|579.5|580.5|579.3|8
1628623500000|2021-08-10 19:25:00|581|579.8|581|579.8|581|579.8|581|579.8|7
1628623800000|2021-08-10 19:30:00|580.8|579.5|580.8|579.5|581|579.5|580.8|579.3|16
1628624100000|2021-08-10 19:35:00|||||||||1
1628624400000|2021-08-10 19:40:00|580.5|579.3|580.8|579.5|580.8|579.5|580.5|579.3|9
1628624700000|2021-08-10 19:45:00|581|579.8|581|579.8|581|579.8|580.8|579.5|22
1628625000000|2021-08-10 19:50:00|581.3||581||581.3||581||13
1628625300000|2021-08-10 19:55:00|580.8|579.5|580.8|579.5|581|579.8|580.8|579.3|292
1628625600000|2021-08-10 20:00:00|581|579.8|580.8|579.5|581|579.8|580.8|579.5|1110
1628625900000|2021-08-10 20:05:00|||||||||25
1628626200000|2021-08-10 20:10:00|||||||||2
1628626500000|2021-08-10 20:15:00|581|579.8|581|579.8|581.3|580|581|579.8|106
1628626800000|2021-08-10 20:20:00|581.3|580|581.3|580|581.3|580|581.3|580|1029
1628627100000|2021-08-10 20:25:00|581|579.8|581.3|579.8|581.3|579.8|581|579.8|107
1628627400000|2021-08-10 20:30:00|581|579.3|581|579.8|581|579.8|580.8|579.3|42
1628627700000|2021-08-10 20:35:00|581.3|580|581.8|580.3|581.8|580.3|581|580|46
1628628000000|2021-08-10 20:40:00|581.5|580.5|581.5|580.3|581.5|580.5|581.3|579.8|79
1628628300000|2021-08-10 20:45:00|581.3|580|581|579.8|581.5|580.3|580.8|579.5|130
1628628600000|2021-08-10 20:50:00|581.3|580|581.5|580.3|581.5|580.3|581|580|26
1628628900000|2021-08-10 20:55:00|581.3|580|581.8|579.8|581.8|580.3|581.3|579.8|29
1628629200000|2021-08-10 21:00:00|582|579.5|582|579.8|582|579.8|582|579.5|10
1628629500000|2021-08-10 21:05:00||580||579.8||580||579.8|0
1628629800000|2021-08-10 21:10:00|582.3|580|582.3|580|582.3|580|582.3|580|0
1628632500000|2021-08-10 21:55:00|||||||||3
1628643600000|2021-08-11 01:00:00|580.5|579|580|578.8|580.5|579.3|579.5|578.3|48
1628643900000|2021-08-11 01:05:00|579.8|578.5|579.5|578.3|579.8|578.5|579.5|578|33
1628644200000|2021-08-11 01:10:00|579.8|578.5|580.5|579.3|580.5|579.3|579.8|578.3|24
1628644500000|2021-08-11 01:15:00|580.3|579|580.8|579.5|581.3|580|580.3|579|14
1628644800000|2021-08-11 01:20:00|581|579.8|581|579.5|581.3|580|580.8|579.5|12
1628645100000|2021-08-11 01:25:00|580.8|579.8|580.5|579.3|581.3|579.8|580.5|579.3|5
1628645400000|2021-08-11 01:30:00|580.8|579.5|580.5|579.3|580.8|579.5|580.5|579|7
1628645700000|2021-08-11 01:35:00|580.3|579|580|578.8|580.5|579.3|580|578.8|11
1628646000000|2021-08-11 01:40:00|580.3|578.5|580.3|579|580.5|579.3|580.3|578.5|10
1628646300000|2021-08-11 01:45:00|580|578.8|580.3|579|580.3|579|580|578.8|4
1628646600000|2021-08-11 01:50:00|580.5|578.8|580.5|579.3|580.5|579.3|580.5|578.8|8
1628646900000|2021-08-11 01:55:00|580.3|579|580|578.8|580.5|579.3|579.8|578.5|17
1628647200000|2021-08-11 02:00:00|580.3|579|579.8|578.5|580.3|579|579.8|578.5|15
1628647500000|2021-08-11 02:05:00|580|578.8|580|578.8|580|578.8|580|578.8|32
1628647800000|2021-08-11 02:10:00|580.3|579|580.3|579|580.3|579|580.3|579|6
1628648100000|2021-08-11 02:15:00|580.5|579.3|580.3|579|580.5|579.3|580.3|579|65
1628648400000|2021-08-11 02:20:00|580.5|579.3|581|579.8|581|579.8|580.5|579|78
1628648700000|2021-08-11 02:25:00|580.8|579.5|580.8|579.5|581|579.8|580.8|579.5|26
1628649000000|2021-08-11 02:30:00|580.5|579.3|580.5|579.3|580.8|579.5|580.5|579.3|45
1628649300000|2021-08-11 02:35:00|580.3|579|580|578.8|580.5|579|580|578.8|66
1628649600000|2021-08-11 02:40:00|579.8|578.5|579.8|578.5|580|578.5|579.8|578.5|8
1628649900000|2021-08-11 02:45:00|579.5|578.3|579.5|578.3|579.5|578.3|579.5|578|48
1628650200000|2021-08-11 02:50:00|579.3|578|579.8|578.5|579.8|578.5|579.3|578|21
1628650500000|2021-08-11 02:55:00|580||579.8||580||579.8||5
1628650800000|2021-08-11 03:00:00|579.5|578.3|579.8|578.5|579.8|578.5|579.5|578.3|10
1628651100000|2021-08-11 03:05:00|579.5|578.3|579|577.8|579.8|578.3|579|577.5|13
1628651400000|2021-08-11 03:10:00|579.3||579||579.3||579||8
1628651700000|2021-08-11 03:15:00|579.3|578|578.5|577.3|579.3|578|578.5|577.3|60
1628652000000|2021-08-11 03:20:00|578.8|577|578.3|577|578.8|577.3|578|576.8|64
1628652300000|2021-08-11 03:25:00|578.5|577.3|579|577.8|579|577.8|578.5|577.3|36
1628652600000|2021-08-11 03:30:00|579.3|578|579.3|578|579.5|578.3|579.3|578|106
1628652900000|2021-08-11 03:35:00|579|577.8|579.3|577.8|579.3|577.8|579|577.8|61
1628653200000|2021-08-11 03:40:00|579|578|579.5|578|579.5|578|579|577.8|5
1628653500000|2021-08-11 03:45:00|579.3|578.3|579.8|578.5|579.8|578.5|579.3|578|3
1628653800000|2021-08-11 03:50:00|579.5|578.3|579.5|578.3|579.8|578.3|579.5|578|21
1628654100000|2021-08-11 03:55:00|579.8|578.5|579.8|578.5|579.8|578.5|579.5|578.5|6
1628654400000|2021-08-11 04:00:00|579.5|578.3|579.8|578.5|579.8|578.5|579.5|578.3|7
1628654700000|2021-08-11 04:05:00|580|578.3|579.5|578.3|580|578.5|579.5|578.3|521
1628655000000|2021-08-11 04:10:00|579.3|578|579.5|578|579.5|578.3|579.3|578|10
1628655300000|2021-08-11 04:15:00|579.3|578.3|579.8|578.3|579.8|578.5|579.3|578.3|8
1628655600000|2021-08-11 04:20:00|579.5|578|579.3|578|579.5|578.3|579.3|578|4
1628655900000|2021-08-11 04:25:00|579.5||579.3||579.5||579.3||3
1628656200000|2021-08-11 04:30:00|579.5|578.3|579|577.5|579.5|578.3|578.8|577.5|11
1628656500000|2021-08-11 04:35:00|578.8|577.8|579|577.5|579|577.8|578.8|577.5|24
1628656800000|2021-08-11 04:40:00|578.8|577.8|579|577.8|579.3|577.8|578.8|577.5|8
1628657100000|2021-08-11 04:45:00|579.3|578|579|577.8|579.3|578|579|577.8|6
1628657400000|2021-08-11 04:50:00|579.3|578|579.5|578|579.5|578|579.3|578|19
1628657700000|2021-08-11 04:55:00|579.3|578.3|579.3|578|579.5|578.3|579.3|578|12
1628658000000|2021-08-11 05:00:00|579.5|578.3|579.5|578|579.5|578.3|579.3|578|4
1628658300000|2021-08-11 05:05:00|579.3|578.3|579.8|578.5|580|578.5|579.3|578|0
1628658600000|2021-08-11 05:10:00|579.5|578.3|579.5|578.3|579.8|578.5|579.5|578.3|1
1628658900000|2021-08-11 05:15:00|579.8||579.5||579.8||579.5||2
1628659200000|2021-08-11 05:20:00|579.8|578|579.5|578.3|579.8|578.3|579.3|578|9
1628659500000|2021-08-11 05:25:00|579.3|578|579.5|578.3|579.5|578.3|579.3|578|1
1628659800000|2021-08-11 05:30:00|579.8|578.5|580.3|579|580.3|579|579.5|578.3|61
1628660100000|2021-08-11 05:35:00|580|578.8|580|578.5|580.3|578.8|579.8|578.5|15
1628660400000|2021-08-11 05:40:00|579.8|578.8|580|578.8|580|578.8|579.5|578.3|93
1628660700000|2021-08-11 05:45:00|579.8|578.5|580.5|579.3|580.5|579.3|579.8|578.5|43
1628661000000|2021-08-11 05:50:00|580.8|579.5|581|579.8|581.3|580|580.5|579.3|143
1628661300000|2021-08-11 05:55:00|580.8|579.5|580.8|579.5|581|579.8|580.8|579.5|15
1628661600000|2021-08-11 06:00:00|581|579.8|580.8|579.5|581|579.8|580.8|579.5|22
1628661900000|2021-08-11 06:05:00|581|579.8|581.3|580|581.5|580.3|580.8|579.5|132
1628662200000|2021-08-11 06:10:00|581.5|580.3|581.5|580.3|581.8|580.5|581.3|580|55
1628662500000|2021-08-11 06:15:00|581.8|580.5|582.3|580.8|582.5|581.3|581.5|580|105
1628662800000|2021-08-11 06:20:00|582|581|582.3|581|582.3|581|582|580.8|51
1628663100000|2021-08-11 06:25:00|582.5|581.3|583|581.8|583|581.8|582.3|581|43
1628663400000|2021-08-11 06:30:00|583.3|582|582.8|581.5|583.5|582|582.8|581.3|66
1628663700000|2021-08-11 06:35:00|583|581.8|582.8|581.5|583|581.8|582.8|581.5|19
1628664000000|2021-08-11 06:40:00|583|581.8|582.5|581.3|583|581.8|582.3|581|89
1628664300000|2021-08-11 06:45:00|582.8|581.5|583|581.8|583.3|582|582.8|581.5|82
1628664600000|2021-08-11 06:50:00|583.3|582|583.5|582|583.8|582.3|583|581.8|237
1628664900000|2021-08-11 06:55:00|583.3|582.3|583.5|582.3|583.5|582.3|583|581.8|50
1628665200000|2021-08-11 07:00:00|583.3|582|583.5|582.3|583.8|582.5|583.3|582|212
1628665500000|2021-08-11 07:05:00|583.3|582|584|582.8|584.3|582.8|583.3|582|142
1628665800000|2021-08-11 07:10:00|584.3|583|584|582.8|584.5|583|584|582.8|121
1628666100000|2021-08-11 07:15:00|583.8|582.5|583.3|582|583.8|582.5|583.3|582|343
1628666400000|2021-08-11 07:20:00|583|581.8|583|581.8|583.5|582.3|583|581.8|77
1628666700000|2021-08-11 07:25:00|583.3|582|582.8|581.5|583.3|582|582.5|581.3|99
1628667000000|2021-08-11 07:30:00|583|581.8|582.5|581.3|583|581.8|582|580.8|112
1628667300000|2021-08-11 07:35:00|582.3|581|582.3|581|582.5|581.3|582|580.8|107
1628667600000|2021-08-11 07:40:00|582.5|581.3|582.8|581.5|583.3|582|582.5|581.3|474
1628667900000|2021-08-11 07:45:00|582.5|581.3|582|580.8|582.8|581.5|581.8|580.5|367
1628668200000|2021-08-11 07:50:00|581.8|580.5|582.5|581.3|582.5|581.3|581.8|580.5|236
1628668500000|2021-08-11 07:55:00|582.8|581.5|581.8|580.5|582.8|581.5|581.8|580.5|338
1628668800000|2021-08-11 08:00:00|582|580.8|582.3|581|582.3|581|581.8|580.5|417
1628669100000|2021-08-11 08:05:00|582.5|581.3|581.8|580.5|582.5|581.3|581.8|580.5|396
1628669400000|2021-08-11 08:10:00|582|580.8|582|580.8|582|580.8|581.8|580.5|113
1628669700000|2021-08-11 08:15:00|581.8|580.5|581.8|580.5|582.3|581|581.8|580.5|463
1628670000000|2021-08-11 08:20:00|582|580.8|581.8|580.5|582|580.8|581.8|580.5|287
1628670300000|2021-08-11 08:25:00|582|580.8|582|580.8|582.5|581.3|581.3|580|1081
1628670600000|2021-08-11 08:30:00|581.8|580.5|582.8|581.5|583|581.8|581.5|580.3|1583
1628670900000|2021-08-11 08:35:00|583|581.8|582.8|581.5|583.5|582.3|582.5|581.3|308
1628671200000|2021-08-11 08:40:00|583|581.8|582.3|581|583|581.8|582.3|581|218
1628671500000|2021-08-11 08:45:00|582|580.8|581.3|580|582|580.8|581.3|579.8|435
1628671800000|2021-08-11 08:50:00|581|579.8|581.3|580|581.5|580.3|581|579.8|368
1628672100000|2021-08-11 08:55:00|581.5|579.8|581.3|580|581.5|580.3|581|579.8|392
1628672400000|2021-08-11 09:00:00|581|579.8|581|579.8|581.8|580.5|581|579.8|248
1628672700000|2021-08-11 09:05:00|581.3|580|580|578.8|581.3|580|580|578.8|468
1628673000000|2021-08-11 09:10:00|580.3|579|580.5|579.3|580.5|579.3|580|578.8|329
1628673300000|2021-08-11 09:15:00|580.3|579|580.3|579|580.8|579.5|580|578.8|622
1628673600000|2021-08-11 09:20:00|580|578.8|580.5|579.3|580.8|579.5|580|578.8|317
1628673900000|2021-08-11 09:25:00|580.3|579|580.3|579|580.8|579.5|580.3|579|372
1628674200000|2021-08-11 09:30:00|580.5|579.3|581.3|580|581.8|580.5|580.5|579.3|268
1628674500000|2021-08-11 09:35:00|581.5|580.3|581.3|580|581.8|580.5|581|579.8|189
1628674800000|2021-08-11 09:40:00|581.5|580.3|581.8|580.5|582|580.5|581.3|580|560
1628675100000|2021-08-11 09:45:00|582|580.8|581.5|580.3|582|580.8|581.5|580.3|108
1628675400000|2021-08-11 09:50:00|581.8|580.5|582.3|581|582.3|581|581.5|580.3|405
1628675700000|2021-08-11 09:55:00|582.5|580.8|582.5|581.3|582.5|581.3|582|580.8|221
1628676000000|2021-08-11 10:00:00|582.3|581|582.5|581.3|583.5|582.3|582.3|581|286
1628676300000|2021-08-11 10:05:00|582.8|581.5|582.3|581|583|581.8|582.3|581|289
1628676600000|2021-08-11 10:10:00|582|580.8|576.5|575|582.3|581|574.8|573.5|2548
1628676900000|2021-08-11 10:15:00|576.8|575.3|575|573.8|576.8|575.5|572.8|571.3|1471
1628677200000|2021-08-11 10:20:00|575.3|574|575.8|574.5|576|574.5|574.8|573.5|682
1628677500000|2021-08-11 10:25:00|575.5|574.3|575.5|574.3|576|574.8|574.3|573|806
1628677800000|2021-08-11 10:30:00|575.8|574.5|576.5|575.3|576.5|575.3|575.3|574|607
1628678100000|2021-08-11 10:35:00|576.3|575|577|575.8|577|575.8|575.8|574.5|5663
1628678400000|2021-08-11 10:40:00|577.3|576|577.8|576.3|577.8|576.5|576.8|575.5|585
1628678700000|2021-08-11 10:45:00|577.5|576.5|577|575.8|577.8|576.5|576.8|575.5|195
1628679000000|2021-08-11 10:50:00|576.8|575.5|576.5|575.3|577.3|576|576.5|575.3|314
1628679300000|2021-08-11 10:55:00|576.3|575|575.8|574.5|576.8|575.5|575.8|574.5|203
1628679600000|2021-08-11 11:00:00|576|574.8|575|573.5|576.3|575|574.8|573.5|1052
1628679900000|2021-08-11 11:05:00|574.8|573.8|576|574.8|576.3|575|574.5|573.3|396
1628680200000|2021-08-11 11:10:00|575.8|574.5|575.3|574|576|574.8|575|573.8|654
1628680500000|2021-08-11 11:15:00|575.5|574.3|575.5|574.3|576|574.8|575|573.8|309
1628680800000|2021-08-11 11:20:00|575.3|574|575.3|574|575.5|574.3|575|573.8|190
1628681100000|2021-08-11 11:25:00|575.5|574.3|576|574.8|576.3|575|575.5|574.3|540
1628681400000|2021-08-11 11:30:00|575.8|574.5|576|574.8|576.3|575|575.3|574|184
1628681700000|2021-08-11 11:35:00|575.8|574.5|576|574.8|576.3|575|575.8|574.5|551
1628682000000|2021-08-11 11:40:00|575.8|574.5|576.3|574.8|576.5|575.3|575.8|574.5|177
1628682300000|2021-08-11 11:45:00|576|575|575.5|574.3|576.3|575|575.5|574|343
1628682600000|2021-08-11 11:50:00|575.8|574.5|575.5|574.3|576|574.8|575.3|574|273
1628682900000|2021-08-11 11:55:00|575.3|574|574.5|573|575.5|574.3|574.3|573|304
1628683200000|2021-08-11 12:00:00|574.3|573.3|573|571.8|574.8|573.5|572.8|571.5|1101
1628683500000|2021-08-11 12:05:00|572.8|571.5|571.3|570|573|571.8|569.5|568.3|2053
1628683800000|2021-08-11 12:10:00|571|569.8|571.5|570.3|572|570.8|570.5|569|351
1628684100000|2021-08-11 12:15:00|571.3|570|571.3|570|571.5|570.3|570.8|569.5|423
1628684400000|2021-08-11 12:20:00|571|569.8|571|569.8|571.3|570|570.5|569.3|313
1628684700000|2021-08-11 12:25:00|570.8|569.5|571.8|570.5|572|570.8|570.8|569.3|470
1628685000000|2021-08-11 12:30:00|572|570.8|574.8|573.5|576|574.8|572|570.8|932
1628685300000|2021-08-11 12:35:00|575|573.8|577|575.8|577.3|576|574.5|573.3|477
1628685600000|2021-08-11 12:40:00|577.3|576|575.3|574|577.5|576.3|575.3|574|525
1628685900000|2021-08-11 12:45:00|575.5|574.3|575.5|574.3|577|575.8|575|573.8|544
1628686200000|2021-08-11 12:50:00|575.3|574|574.5|573.3|575.5|574.3|574.3|573|2784
1628686500000|2021-08-11 12:55:00|574.8|573.5|574.8|573.5|575.5|574.3|574.3|573|921
1628686800000|2021-08-11 13:00:00|574.5|573.3|573.3|571.8|576.8|575.5|573|571.8|8453
1628687100000|2021-08-11 13:05:00|573|572|573.3|572|574|572.8|572.8|571.3|2885
1628687400000|2021-08-11 13:10:00|573|571.8|573|571.8|573.3|572|570.8|569.5|2197
1628687700000|2021-08-11 13:15:00|572.8|571.5|573.3|571.8|573.5|572.3|572|570.8|587
1628688000000|2021-08-11 13:20:00|573|572|574|572.8|574.3|573|572.3|571|598
1628688300000|2021-08-11 13:25:00|574.3|573|575.5|574|575.5|574.3|574|572.8|1285
1628688600000|2021-08-11 13:30:00|575.3|574.3|574|572.8|576.5|575.3|574|572.8|1069
1628688900000|2021-08-11 13:35:00|573.8|572.5|575|573.8|575.3|574|573.3|572|894
1628689200000|2021-08-11 13:40:00|575.3|574|575|573.8|575.8|574.5|574.5|573.3|323
1628689500000|2021-08-11 13:45:00|574.8|573.5|574.8|573.3|575.3|574|574|572.5|893
1628689800000|2021-08-11 13:50:00|574.5|573.5|573.8|572.5|575|573.8|573.8|572.5|438
1628690100000|2021-08-11 13:55:00|574|572.8|573.3|572|574|572.8|573|571.8|579
1628690400000|2021-08-11 14:00:00|573|571.8|573|571.8|573.8|572.5|572.3|571|528
1628690700000|2021-08-11 14:05:00|572.8|571.5|573.8|572.5|574.3|573|572.8|571.3|616
1628691000000|2021-08-11 14:10:00|574|572.8|575.3|574|575.8|574.3|573.8|572.5|671
1628691300000|2021-08-11 14:15:00|575|573.8|576.3|575|576.8|575.5|575|573.8|490
1628691600000|2021-08-11 14:20:00|576.5|575.3|575.8|574.5|576.8|575.5|575.8|574.3|1078
1628691900000|2021-08-11 14:25:00|575.5|574.3|576|574.5|576.5|575.3|575.5|574.3|410
1628692200000|2021-08-11 14:30:00|575.8|574.8|574.8|573.5|576.8|575.5|574.3|573|658
1628692500000|2021-08-11 14:35:00|574.5|573.3|575.5|574.3|575.5|574.3|573.8|572.5|495
1628692800000|2021-08-11 14:40:00|575.3|574|576.5|575.3|577|575.8|574.8|573.5|383
1628693100000|2021-08-11 14:45:00|576.3|575|577.8|576.5|578|576.8|576|574.8|724
1628693400000|2021-08-11 14:50:00|578|576.8|578.3|577|578.5|577.3|577.5|576.3|338
1628693700000|2021-08-11 14:55:00|578.5|577.3|577.3|576|578.5|577.3|577|575.8|698
1628694000000|2021-08-11 15:00:00|577.5|576.3|578|576.8|578.5|577.3|577.3|576|2465
1628694300000|2021-08-11 15:05:00|578.3|577|576.3|575|579|577.8|576|574.8|1151
1628694600000|2021-08-11 15:10:00|576.5|575.3|576.5|575|576.8|575.5|576|574.5|1379
1628694900000|2021-08-11 15:15:00|576.3|575.3|577|575.8|577|575.8|576|574.8|931
1628695200000|2021-08-11 15:20:00|576.8|575.5|577.8|576.5|578|576.8|576.8|575.5|909
1628695500000|2021-08-11 15:25:00|577.5|576.3|577.5|576.3|578.3|577|576.8|575.5|2967
1628695800000|2021-08-11 15:30:00|577|576|577.8|576.3|577.8|576.5|576.8|575.5|1633
1628696100000|2021-08-11 15:35:00|577.5|576.5|576|574.8|577.8|576.5|576|574.8|643
1628696400000|2021-08-11 15:40:00|576.3|575|574.8|573.5|576.3|575|574.3|573|684
1628696700000|2021-08-11 15:45:00|574.5|573.3|574.5|573.3|575|573.8|573.5|572.3|2491
1628697000000|2021-08-11 15:50:00|574.8|573.5|576|574.8|576|574.8|574.8|573.5|350
1628697300000|2021-08-11 15:55:00|576.3|575.3|576|574.5|576.5|575.3|575.8|574.5|1016
1628697600000|2021-08-11 16:00:00|575.8|574.8|575.8|574.5|576.5|575.3|575.8|574.5|526
1628697900000|2021-08-11 16:05:00|576|574.8|576.3|575|576.5|575.3|576|574.8|344
1628698200000|2021-08-11 16:10:00|576.5|575.3|575.8|574.5|576.5|575.3|575.8|574.5|1141
1628698500000|2021-08-11 16:15:00|576|574.8|576.5|575.3|576.5|575.3|575.3|574|444
1628698800000|2021-08-11 16:20:00|576.3|575|576.8|575.5|577|575.5|576.3|575|398
1628699100000|2021-08-11 16:25:00|577|575.8|577.3|576|577.3|576|577|575.5|321
1628699400000|2021-08-11 16:30:00|577.5|576.3|578|576.8|578.3|577|577.3|576.3|511
1628699700000|2021-08-11 16:35:00|578.3|577|580.5|579|580.5|579|578.3|576.8|548
1628700000000|2021-08-11 16:40:00|580.8|579.3|581|579.5|581.5|580.3|580.5|579|466
1628700300000|2021-08-11 16:45:00|581.3|579.8|582|580.5|582|580.8|581|579.5|3320
1628700600000|2021-08-11 16:50:00|582.3|580.8|583|581.8|583|581.8|582|580.5|500
1628700900000|2021-08-11 16:55:00|583.3|582|584|582.8|584.3|583|583|581.8|665
1628701200000|2021-08-11 17:00:00|584.3|583|585|583.8|585.3|584|584.3|582.8|655
1628701500000|2021-08-11 17:05:00|585.3|584|584.5|583|585.8|584.5|584.3|583|1524
1628701800000|2021-08-11 17:10:00|584.8|583.3|585|583.5|585|583.8|584.3|583|320
1628702100000|2021-08-11 17:15:00|584.8|583.8|585.5|584|585.8|584.5|584.8|583.5|261
1628702400000|2021-08-11 17:20:00|585.8|584.3|585.3|584|585.8|584.5|585|583.8|156
1628702700000|2021-08-11 17:25:00|585.5|584.3|586.3|585|586.5|585.3|585.3|584|292
1628703000000|2021-08-11 17:30:00|586.5|585.3|587|585.8|587.3|585.8|586.3|585.3|291
1628703300000|2021-08-11 17:35:00|587.3|586|587|585.8|587.3|586|586.3|585|194
1628703600000|2021-08-11 17:40:00|587.3|586|587|585.5|587.8|586.5|587|585.5|192
1628703900000|2021-08-11 17:45:00|586.8|585.8|586.5|585.3|587|585.8|586.5|585|144
1628704200000|2021-08-11 17:50:00|586.8|585.5|586.5|585|587|585.8|586|584.8|1139
1628704500000|2021-08-11 17:55:00|586.3|585.3|586.5|585.3|586.8|585.5|586|584.8|90
1628704800000|2021-08-11 18:00:00|586.3|585|585.8|584.5|586.8|585.5|585.3|584|160
1628705100000|2021-08-11 18:05:00|585.5|584.3|586.3|585|586.5|585.3|585.5|584.3|877
1628705400000|2021-08-11 18:10:00|586.5|585.3|587|585.5|587|585.8|586.3|585|122
1628705700000|2021-08-11 18:15:00|586.8|585.8|587|585.8|587|585.8|586.5|585.3|284
1628706000000|2021-08-11 18:20:00|587.3|586|586.5|585.3|587.3|586|586.3|585|176
1628706300000|2021-08-11 18:25:00|586.3|585|587.3|586|587.5|586.3|586|584.8|538
1628706600000|2021-08-11 18:30:00|587|585.8|587.3|585.8|587.5|586.3|586.8|585.5|441
1628706900000|2021-08-11 18:35:00|587|586|587.3|586|587.5|586.3|587|585.8|73
1628707200000|2021-08-11 18:40:00|587.5|586.3|587.5|586.3|587.8|586.5|587.3|586.3|44
1628707500000|2021-08-11 18:45:00|587.8|586|587.8|586.3|587.8|586.5|587.5|586|59
1628707800000|2021-08-11 18:50:00|587.5|586|587.5|586.3|587.8|586.3|587.5|586|28
1628708100000|2021-08-11 18:55:00|||||||||4
1628708400000|2021-08-11 19:00:00|587.3|586|587.5|586.3|587.5|586.3|587.3|586|19
1628708700000|2021-08-11 19:05:00|587.8|586.5|587.8|586.5|587.8|586.5|587.5|586.5|83
1628709000000|2021-08-11 19:10:00|588|586.8|587.8|586.5|588|586.8|587.8|586.5|70
1628709300000|2021-08-11 19:15:00|587.5|586.3|587.5|586.3|587.5|586.3|587.5|586.3|43
1628709600000|2021-08-11 19:20:00|587.8||587.5||587.8||587.5||18
1628709900000|2021-08-11 19:25:00|587.8|586.5|587.8|586.5|587.8|586.5|587.8|586.5|30
1628710200000|2021-08-11 19:30:00|||||||||4
1628710500000|2021-08-11 19:35:00|588|586.8|587.8|586.5|588|586.8|587.8|586.5|28
1628710800000|2021-08-11 19:40:00|588|586.8|588|586.8|588|586.8|588|586.5|10
1628711100000|2021-08-11 19:45:00|587.8|586.5|587.8|586.5|588|586.8|587.8|586.5|16
1628711400000|2021-08-11 19:50:00|587.5|586.3|587.8|586.3|587.8|586.5|587.5|586.3|28
1628711700000|2021-08-11 19:55:00|588|586.5|588|586.8|588|586.8|587.8|586.3|61
1628712000000|2021-08-11 20:00:00|588.3|587|588.3|587|588.5|587.3|588.3|587|2325
1628712300000|2021-08-11 20:05:00|588|586.8|588|586.8|588.3|587|588|586.8|20
1628712600000|2021-08-11 20:10:00|588.3|587|588.3|586.8|588.3|587|588|586.8|33
1628712900000|2021-08-11 20:15:00|588|587|588.3|587|588.3|587|588|586.8|14
1628713200000|2021-08-11 20:20:00|||||||||1
1628713500000|2021-08-11 20:25:00|588.5|587.3|588.3|587|588.5|587.3|588.3|587|62
1628713800000|2021-08-11 20:30:00|588.5|587.3|588.8|587.5|588.8|587.5|588.5|587.3|21
1628714100000|2021-08-11 20:35:00|588.5|587.3|588.5|587.3|588.5|587.3|588.5|587.3|26
1628714400000|2021-08-11 20:40:00|||||||||11
1628714700000|2021-08-11 20:45:00|588.3|587|588.8|587.5|589|587.8|588.3|587|76
1628715000000|2021-08-11 20:50:00|588.5|587.3|588.3|587|588.8|587.3|588.3|587|14
1628715300000|2021-08-11 20:55:00|588.5|587.3|588.8|587.5|589|587.8|588.3|587|95
1628715600000|2021-08-11 21:00:00|587.5|587.3|588.5|586.3|588.8|587.3|587.5|586.3|2
1628715900000|2021-08-11 21:05:00||586.5||586.8||586.8||586.5|0
1628716800000|2021-08-11 21:20:00|589|587|589|587|589|587|589|587|0
1628718600000|2021-08-11 21:50:00|||||||||86
1628730000000|2021-08-12 01:00:00|587.3|585.8|587|585.8|587.5|586|586.5|585.3|60
1628730300000|2021-08-12 01:05:00|587.3|586|587|585.8|587.5|586.3|587|585.8|41
1628730600000|2021-08-12 01:10:00|587.3|586|587.5|586.3|587.5|586.3|587|585.8|4
1628730900000|2021-08-12 01:15:00|587.3|586|588|586.8|588.3|587|587.3|586|29
1628731200000|2021-08-12 01:20:00|588.3|587|588|586.8|588.3|587|588|586.8|229
1628731500000|2021-08-12 01:25:00|588.3|587|588|586.8|588.3|587|588|586.8|207
1628731800000|2021-08-12 01:30:00|588.3|587|589|587.5|589|587.5|588.3|586.8|32
1628732100000|2021-08-12 01:35:00|588.8|587.3|588.5|587.3|589|587.3|588.5|587.3|158
1628732400000|2021-08-12 01:40:00|588.8|587|588|586.8|588.8|587.3|588|586.8|56
1628732700000|2021-08-12 01:45:00|588.3|587|588.3|587|588.5|587|588.3|587|17
1628733000000|2021-08-12 01:50:00|588|586.8|587.5|586.3|588.5|587.3|587.5|586.3|70
1628733300000|2021-08-12 01:55:00|587.8|586.5|587.8|586.5|587.8|586.5|587.5|586.3|81
1628733600000|2021-08-12 02:00:00|587.5|586.3|587.8|586.5|588|586.5|587.5|586.3|10
1628733900000|2021-08-12 02:05:00|587.5|586.3|587.3|586|587.8|586.5|587.3|586|15
1628734200000|2021-08-12 02:10:00|587.5|586.3|587.8|586.5|587.8|586.5|587.3|586|19
1628734500000|2021-08-12 02:15:00|588|586.8|588|586.5|588|586.8|587.8|586.5|8
1628734800000|2021-08-12 02:20:00|587.8||587.8||588||587.8||0
1628735100000|2021-08-12 02:25:00|||||||||1
1628735400000|2021-08-12 02:30:00|588|586.3|587.5|586.3|588|586.5|587.5|586.3|25
1628735700000|2021-08-12 02:35:00|587.8|586.5|588|586.8|588.3|587|587.8|586.5|108
1628736000000|2021-08-12 02:40:00|588.3|587|588.3|587|588.3|587|588|586.8|13
1628736300000|2021-08-12 02:45:00|588|586.8|588.3|587|588.3|587|588|586.5|2
1628736600000|2021-08-12 02:50:00|588|586.8|588|586.8|588.3|587|588|586.8|27
1628736900000|2021-08-12 02:55:00|587.8|586.5|588|586.8|588.3|586.8|587.8|586.5|10
1628737200000|2021-08-12 03:00:00|587.8|586.5|588.3|587|588.3|587|587.8|586.5|25
1628737500000|2021-08-12 03:05:00|588.5|587.3|589|587.8|589|587.8|588.5|587.3|18
1628737800000|2021-08-12 03:10:00|589.3|587.5|588.8|587.3|589.3|587.5|588.5|587.3|8
1628738100000|2021-08-12 03:15:00|588.5|587.5|588.3|587|588.5|587.5|588.3|587|1
1628738400000|2021-08-12 03:20:00|588|586.8|588|586.8|588.5|587|588|586.8|6
1628738700000|2021-08-12 03:25:00|588.3|587|588|586.8|588.3|587|588|586.8|37
1628739000000|2021-08-12 03:30:00|587.8|586.5|588.3|587|588.3|587|587.8|586.5|4
1628739300000|2021-08-12 03:35:00|588|586.8|588.3|587|588.3|587|588|586.8|2
1628739600000|2021-08-12 03:40:00|588|586.8|588|586.8|588|586.8|588|586.8|2
1628739900000|2021-08-12 03:45:00|587.8|586.5|587.8|586.5|587.8|586.5|587.5|586.3|8
1628740200000|2021-08-12 03:50:00|587.5|586.3|587.5|586.3|587.8|586.3|587.5|586.3|5
1628740500000|2021-08-12 03:55:00|||||||||5
1628740800000|2021-08-12 04:00:00|587.8|586|587.5|586.3|587.8|586.3|587.5|586|5
1628742000000|2021-08-12 04:20:00|587.8|586.5|587.5|586.3|587.8|586.5|587.5|586.3|26
1628742300000|2021-08-12 04:25:00|587.8|586.5|587.8|586.5|587.8|586.5|587.8|586.3|0
1628742600000|2021-08-12 04:30:00|587.5|586.3|587.8|586.3|587.8|586.5|587.5|586.3|1
1628742900000|2021-08-12 04:35:00|587.5|586.5|588|586.8|588|586.8|587.5|586.3|8
1628743200000|2021-08-12 04:40:00|588.3|587|588|586.8|588.3|587|588|586.8|3
1628743500000|2021-08-12 04:45:00|587.8|586.5|587.8|586.5|588|586.8|587.8|586.5|11
1628743800000|2021-08-12 04:50:00|587.5|586.3|587.8|586.5|587.8|586.5|587.3|586|5
1628744100000|2021-08-12 04:55:00|587.5|586.3|587.5|586.3|587.5|586.3|587.5|586.3|1
1628744400000|2021-08-12 05:00:00|587.8|586.5|588|586.8|588.3|587|587.5|586.3|5
1628744700000|2021-08-12 05:05:00|587.8|586.5|587.8|586.5|587.8|586.5|587.5|586.3|12
1628745000000|2021-08-12 05:10:00|588|586.8|588|586.8|588|586.8|588|586.5|4
1628745300000|2021-08-12 05:15:00|587.8|586.5|587.8|586.5|588|586.8|587.5|586.3|36
1628745600000|2021-08-12 05:20:00|588|586.8|588|586.8|588|586.8|588|586.5|26
1628745900000|2021-08-12 05:25:00|587.8|586.5|587.5|586.3|587.8|586.8|587.5|586.3|83
1628746200000|2021-08-12 05:30:00|587.8|586.5|588.3|587|588.5|587.3|587.5|586.3|35
1628746500000|2021-08-12 05:35:00|588|586.8|587.5|586.3|588|586.8|587.5|586.3|241
1628746800000|2021-08-12 05:40:00|587.3|586|587.3|586|587.8|586.3|587|585.8|14
1628747100000|2021-08-12 05:45:00|587.5|586.3|587.3|586|587.5|586.3|587|585.8|21
1628747400000|2021-08-12 05:50:00|587.5|586.3|587|585.8|587.5|586.3|587|585.8|24
1628747700000|2021-08-12 05:55:00|587.3|586|587.3|586|587.5|586.3|587|585.8|75
1628748000000|2021-08-12 06:00:00|587.5|586.3|587.3|586|587.8|586.5|587|585.8|28
1628748300000|2021-08-12 06:05:00|587|585.8|587|585.8|587.3|586|587|585.5|49
1628748600000|2021-08-12 06:10:00|586.8|585.5|586.5|585.3|587|585.8|586.5|585.3|72
1628748900000|2021-08-12 06:15:00|586.3|585|586.5|585.3|586.5|585.3|586.3|585|23
1628749200000|2021-08-12 06:20:00|586.8|585.5|586.5|585.3|586.8|585.5|586.5|585.3|20
1628749500000|2021-08-12 06:25:00|586.3|585|586.5|585.3|586.5|585.3|586.3|584.8|47
1628749800000|2021-08-12 06:30:00|586.3|585|586|584.8|586.3|585|586|584.8|81
1628750100000|2021-08-12 06:35:00|586.3|585|585.5|584.3|586.3|585|585.5|584.3|95
1628750400000|2021-08-12 06:40:00|585.8|584.5|585.8|584.5|585.8|584.5|585.5|584.3|138
1628750700000|2021-08-12 06:45:00|585.5|584.3|585.5|584.3|585.8|584.5|585.5|584.3|105
1628751000000|2021-08-12 06:50:00|585.3|584|585.3|584|585.8|584.5|585.3|584|116
1628751300000|2021-08-12 06:55:00|585.5|584.3|585.5|584.3|585.5|584.3|585.3|584|123
1628751600000|2021-08-12 07:00:00|586.3|584|586.3|584.8|587|585.8|586|584|724
1628751900000|2021-08-12 07:05:00|586.5|585|586|584.8|587|585.5|586|584.8|120
1628752200000|2021-08-12 07:10:00|585.8|584.5|585.8|584.5|586|584.8|585.5|584.3|218
1628752500000|2021-08-12 07:15:00|586|584.8|586|584.8|586|584.8|585.8|584.5|325
1628752800000|2021-08-12 07:20:00|586.3|585|586.3|585|586.8|585.5|586|584.8|267
1628753100000|2021-08-12 07:25:00|586.5|585.3|586.5|585.3|587|585.8|586.3|585|289
1628753400000|2021-08-12 07:30:00|586.8|585.5|586.8|585.5|587|585.8|586.8|585.3|160
1628753700000|2021-08-12 07:35:00|587|585.8|587.8|586.5|587.8|586.5|586.8|585.5|537
1628754000000|2021-08-12 07:40:00|587.5|586.3|588|586.8|588|586.8|587.5|586.3|284
1628754300000|2021-08-12 07:45:00|588.3|587|588.8|587.5|588.8|587.5|588|586.8|280
1628754600000|2021-08-12 07:50:00|588.5|587.3|588.5|587.3|588.8|587.5|588.3|587|407
1628754900000|2021-08-12 07:55:00|588.8|587.5|588.5|587.3|588.8|587.5|588.3|587|363
1628755200000|2021-08-12 08:00:00|588.8|587.5|587.3|586|589|587.8|586.8|585.3|552
1628755500000|2021-08-12 08:05:00|587.5|586.3|588|586.8|588|586.8|587.3|586|487
1628755800000|2021-08-12 08:10:00|587.8|586.5|587.8|586.5|588.5|587.3|587.5|586.3|316
1628756100000|2021-08-12 08:15:00|587.5|586.3|586.3|585|587.8|586.5|586|584.8|521
1628756400000|2021-08-12 08:20:00|586.5|584.8|586.5|585.3|586.5|585.3|586|584.8|733
1628756700000|2021-08-12 08:25:00|586.8|585.5|586|584.8|587.3|585.8|585.8|584.5|1652
1628757000000|2021-08-12 08:30:00|585.8|584.5|586.3|585|586.3|585|585.8|584.3|930
1628757300000|2021-08-12 08:35:00|586|584.8|587|585.8|587|585.8|586|584.8|271
1628757600000|2021-08-12 08:40:00|586.8|585.5|587.8|586.5|587.8|586.5|586.8|585.5|260
1628757900000|2021-08-12 08:45:00|588|586.3|588.3|587|588.5|587.3|587.8|586.3|246
1628758200000|2021-08-12 08:50:00|588|586.8|587.8|586.5|588|587|587.8|586.5|376
1628758500000|2021-08-12 08:55:00|588|586.8|587.8|586.5|588|586.8|587.8|586.5|636
1628758800000|2021-08-12 09:00:00|588|586.8|587.8|586.3|588.5|587|587.5|586.3|157
1628759100000|2021-08-12 09:05:00|588|586.5|586.8|585.5|588|586.8|586.5|585.3|262
1628759400000|2021-08-12 09:10:00|586.5|585.3|586.5|585.3|586.8|585.5|586.5|585.3|273
1628759700000|2021-08-12 09:15:00|586.8|585|588.3|586.8|588.3|587|586.5|585|861
1628760000000|2021-08-12 09:20:00|588.5|587|589.8|588.5|590|588.8|588.3|587|842
1628760300000|2021-08-12 09:25:00|589.5|588.3|589.5|588.3|590|588.8|589.5|588.3|544
1628760600000|2021-08-12 09:30:00|589.8|588.5|589|587.8|590|588.8|589|587.8|190
1628760900000|2021-08-12 09:35:00|589.3|587.5|589.3|588|589.3|588|588.8|587.5|121
1628761200000|2021-08-12 09:40:00|589|587.8|589|587.8|589.3|588|588.8|587.5|199
1628761500000|2021-08-12 09:45:00|589.3|588|588.5|587.3|589.3|588|588.5|587.3|191
1628761800000|2021-08-12 09:50:00|588.3|587|588.3|587|588.5|587.3|588.3|587|909
1628762100000|2021-08-12 09:55:00|588.5|587.3|588.5|587.3|588.5|587.3|588|586.8|1445
1628762400000|2021-08-12 10:00:00|588.8|587.5|588.3|587|589|587.8|588.3|587|209
1628762700000|2021-08-12 10:05:00|588|586.8|587.3|586|588|586.8|587.3|586|331
1628763000000|2021-08-12 10:10:00|587|585.8|587|585.8|587.3|586|586.5|585.3|275
1628763300000|2021-08-12 10:15:00|586.8|585.5|586.8|585.5|587|585.8|586.5|585.3|636
1628763600000|2021-08-12 10:20:00|587|585.8|586.8|585.5|587|585.8|586.8|585.5|83
1628763900000|2021-08-12 10:25:00|587|585.8|586.8|585.5|587|585.8|586.8|585.3|269
1628764200000|2021-08-12 10:30:00|587|585.8|586.5|585.3|587|585.8|586.5|585.3|207
1628764500000|2021-08-12 10:35:00|586.3|585|586.3|585|586.5|585.3|586.3|585|555
1628764800000|2021-08-12 10:40:00||584.8||585||585||584.8|131
1628765100000|2021-08-12 10:45:00|586|584.8|586|584.5|586.3|585|585.8|584.5|744
1628765400000|2021-08-12 10:50:00|585.8|584.8|585.8|584.5|586|584.8|585.3|584|487
1628765700000|2021-08-12 10:55:00|585.5|584.3|585.8|584.5|585.8|584.5|585.3|584|228
1628766000000|2021-08-12 11:00:00|586|584.3|585.3|584|586|584.5|585.3|584|227
1628766300000|2021-08-12 11:05:00|585|583.8|585.5|584|585.5|584.3|585|583.8|116
1628766600000|2021-08-12 11:10:00|585.3|584.3|585.5|584.3|585.5|584.3|585.3|584|90
1628766900000|2021-08-12 11:15:00|585.3|584|585.8|584.5|586|584.8|585.3|584|344
1628767200000|2021-08-12 11:20:00|585.5|584.3|585.8|584.5|585.8|584.5|585.5|584.3|98
1628767500000|2021-08-12 11:25:00|586|584.8|585.5|584.3|586|584.8|585.5|584.3|152
1628767800000|2021-08-12 11:30:00|585.3|584|584.8|583.5|585.3|584|583.8|582.5|630
1628768100000|2021-08-12 11:35:00|585|583.8|584.5|583.3|585|583.8|584.5|583.3|348
1628768400000|2021-08-12 11:40:00|584.8|583.5|585.3|584|585.5|584.3|584.5|583|205
1628768700000|2021-08-12 11:45:00|585|583.8|585.8|584.5|585.8|584.5|585|583.8|211
1628769000000|2021-08-12 11:50:00|585.5|584.3|585.3|584|585.5|584.3|585|583.8|214
1628769300000|2021-08-12 11:55:00|585|583.8|584.8|583.5|585.3|584|584.5|583.3|455
1628769600000|2021-08-12 12:00:00|585|583.3|584.8|583.3|585.3|584|584.5|583.3|300
1628769900000|2021-08-12 12:05:00|584.5|583|585|583.5|585.5|584|583.8|582.5|402
1628770200000|2021-08-12 12:10:00|584.8|583.3|584.3|583|584.8|583.5|584|582.8|107
1628770500000|2021-08-12 12:15:00|584|582.8|584|582.5|584.3|583|583.3|582|442
1628770800000|2021-08-12 12:20:00|583.8|582.8|584.3|583|584.3|583|583.5|582.3|242
1628771100000|2021-08-12 12:25:00|584.5|583.3|584.8|583.3|584.8|583.5|584.5|583|122
1628771400000|2021-08-12 12:30:00|584.5|583|584.3|583|585|583.8|584.3|583|174
1628771700000|2021-08-12 12:35:00|584.5|583.3|585|583.8|585.3|583.8|584.5|583.3|76
1628772000000|2021-08-12 12:40:00|585.3|584|585.3|584|585.5|584.3|585|584|108
1628772300000|2021-08-12 12:45:00|585|583.8|585.5|584.3|585.8|584.5|585|583.8|220
1628772600000|2021-08-12 12:50:00|585.8|584.5|585.3|584|586|584.5|584.8|583.5|184
1628772900000|2021-08-12 12:55:00|585|583.8|585.5|584.3|585.8|584.5|584.8|583.5|136
1628773200000|2021-08-12 13:00:00|585.3|584|585.5|584.3|586.8|585.5|584.5|583.3|553
1628773500000|2021-08-12 13:05:00|585.8|584.5|585.5|584.3|586.5|585.3|584.8|583.5|303
1628773800000|2021-08-12 13:10:00|585.8|584.5|585.8|584.5|587|585.8|585.8|584.5|402
1628774100000|2021-08-12 13:15:00|586|584.8|586.3|585|587|585.8|585.8|584.5|295
1628774400000|2021-08-12 13:20:00|586.5|584.8|585.8|584.5|586.5|585.3|585.3|584|302
1628774700000|2021-08-12 13:25:00|586|584.3|586|584.8|587|585.8|585.5|584.3|383
1628775000000|2021-08-12 13:30:00|585.8|584.5|587.3|585.8|587.3|585.8|585.3|583.8|5301
1628775300000|2021-08-12 13:35:00|587|586|585.8|584.5|587.5|586|585.3|584|341
1628775600000|2021-08-12 13:40:00|585.5|584.3|586.3|585|586.8|585.5|585.5|584.3|195
1628775900000|2021-08-12 13:45:00|586|584.8|585.3|584|586.3|585|585|583.8|322
1628776200000|2021-08-12 13:50:00|585.5|583.8|585|583.8|585.5|584.3|584.8|583.5|219
1628776500000|2021-08-12 13:55:00|585.3|584|585.8|584.5|586|584.8|585|583.8|291
1628776800000|2021-08-12 14:00:00|585.5|584.3|587|585.8|587.3|586|585.5|584.3|297
1628777100000|2021-08-12 14:05:00|586.8|585.5|586.3|585|587|585.8|585.8|584.5|426
1628777400000|2021-08-12 14:10:00|586.5|585.3|586.5|585.3|586.8|585.5|586.3|585|306
1628777700000|2021-08-12 14:15:00|586.3|585|586.3|585|586.8|585.5|586|584.8|317
1628778000000|2021-08-12 14:20:00|586.5|585.3|586.8|585.5|586.8|585.5|586|584.8|294
1628778300000|2021-08-12 14:25:00|586.5|585.3|586.8|585.5|587|585.8|586.5|585.3|634
1628778600000|2021-08-12 14:30:00|586.5|585.3|585.5|584|586.8|585.5|585.3|584|973
1628778900000|2021-08-12 14:35:00|585.3|584.3|584.8|583.5|585.5|584.3|584.5|583.3|544
1628779200000|2021-08-12 14:40:00|585|583.8|585.3|584|585.8|584.3|584.8|583.5|595
1628779500000|2021-08-12 14:45:00|585.5|584.3|584.3|583|585.5|584.3|584.3|583|1501
1628779800000|2021-08-12 14:50:00|584.5|583.3|585|583.8|585|583.8|584.3|583|319
1628780100000|2021-08-12 14:55:00|584.8|583.5|584.3|583|585.3|584|584|582.8|313
1628780400000|2021-08-12 15:00:00|584|582.8|583.3|582|584|582.8|582.5|581.3|833
1628780700000|2021-08-12 15:05:00|583.5|582.3|582.3|581|583.8|582.5|581.8|580.5|672
1628781000000|2021-08-12 15:10:00|582|580.8|581.3|580|582|580.8|580|578.8|1091
1628781300000|2021-08-12 15:15:00|581|579.8|582.5|581|584|582.8|581|579.8|1278
1628781600000|2021-08-12 15:20:00|582.3|580.8|584|582.8|584.3|583|581.8|580.5|982
1628781900000|2021-08-12 15:25:00|583.8|582.5|584.3|583|584.5|583.3|583.3|582|3110
1628782200000|2021-08-12 15:30:00|584|582.8|583.8|582.5|584.3|583|583.3|582|1606
1628782500000|2021-08-12 15:35:00|584|582.8|584.5|583|584.8|583.5|583.8|582.5|216
1628782800000|2021-08-12 15:40:00|584.3|583.3|584.5|583.3|584.8|583.5|584.3|583|540
1628783100000|2021-08-12 15:45:00|584.8|583|584.5|583.3|584.8|583.3|584.3|583|204
1628783400000|2021-08-12 15:50:00|584.3|583|584.5|583.3|584.5|583.3|584.3|583|137
1628783700000|2021-08-12 15:55:00|584.8|583.5|585.3|584|585.5|584.3|584.8|583.5|305
1628784000000|2021-08-12 16:00:00|585.5|584.3|586.8|585.5|587|585.8|585.3|584|633
1628784300000|2021-08-12 16:05:00|587|585.8|587|585.8|587|585.8|586.5|585.3|180
1628784600000|2021-08-12 16:10:00|586.8|585.5|586.5|585.3|587|585.8|586.3|585|194
1628784900000|2021-08-12 16:15:00|586.3|585|586|584.8|586.5|585.3|585.8|584.5|215
1628785200000|2021-08-12 16:20:00|586.3|585|586|584.8|586.3|585|585.8|584.5|127
1628785500000|2021-08-12 16:25:00|586.3|585|586|584.8|586.3|585|586|584.8|127
1628785800000|2021-08-12 16:30:00|586.3|585|586.5|585.3|586.5|585.3|586|584.8|128
1628786100000|2021-08-12 16:35:00|586.3|585|586.5|585.3|586.5|585.3|586.3|585|95
1628786400000|2021-08-12 16:40:00|586.8|585.5|586|584.8|586.8|585.5|586|584.8|142
1628786700000|2021-08-12 16:45:00|586.3|585|586.3|585|586.3|585|586|584.8|90
1628787000000|2021-08-12 16:50:00|586|584.8|586|584.8|586.3|585|586|584.8|104
1628787300000|2021-08-12 16:55:00|586.3|585|586.3|585|586.3|585|586|584.8|32
1628787600000|2021-08-12 17:00:00|586|584.8|586.3|584.8|586.8|585.5|586|584.8|205
1628787900000|2021-08-12 17:05:00|586|585|586|584.8|586.3|585|585.8|584.5|39
1628788200000|2021-08-12 17:10:00|585.8|584.5|585.8|584.5|586|584.8|585.5|584.3|138
1628788500000|2021-08-12 17:15:00|586|584.8|585.8|584.5|586|584.8|585.8|584.5|40
1628788800000|2021-08-12 17:20:00|585.3|583.8|585.5|584|585.5|584.3|585.3|583.8|892
1628789100000|2021-08-12 17:25:00|585.3|584.3|585.5|584.3|585.5|584.3|585.3|584|86
1628789400000|2021-08-12 17:30:00|585.3|584|585.3|584|585.3|584|584.8|583.5|136
1628789700000|2021-08-12 17:35:00|585|583.8|586|584.5|586|584.8|585|583.8|109
1628790000000|2021-08-12 17:40:00|586.3|584.8|586.3|585|586.5|585.3|586|584.8|172
1628790300000|2021-08-12 17:45:00|586|584.8|586|584.8|586.3|585|585.8|584.5|52
1628790600000|2021-08-12 17:50:00|585.8|584.5|585.8|584.5|586|584.8|585.8|584.3|68
1628790900000|2021-08-12 17:55:00|585.5|584.3|585.8|584.5|586|584.5|585.3|584|122
1628791200000|2021-08-12 18:00:00|586|584.8|586|584.8|586|584.8|585.5|584|71
1628791500000|2021-08-12 18:05:00|585.8|584.5|586|584.5|586|584.8|585.5|584.3|111
1628791800000|2021-08-12 18:10:00|585.8|584.8|586.3|585|586.3|585|585.8|584.5|508
1628792100000|2021-08-12 18:15:00|586.5|585.3|587|585.8|587.3|586|586.3|585|396
1628792400000|2021-08-12 18:20:00|587.3|586|587.3|586|587.5|586|586.8|585.5|268
1628792700000|2021-08-12 18:25:00|587|585.8|586.8|585.5|587.3|586|586.3|585|1540
1628793000000|2021-08-12 18:30:00|586.5|585.3|585.8|584.5|586.8|585.5|585.8|584.5|163
1628793300000|2021-08-12 18:35:00|586|584.8|586|584.8|586|584.8|585.8|584.5|27
1628793600000|2021-08-12 18:40:00||584.5||584.8||584.8||584.5|38
1628793900000|2021-08-12 18:45:00|585.8|584.5|586|584.8|586.3|584.8|585.8|584.5|37
1628794200000|2021-08-12 18:50:00|586.3|585|586|584.8|586.3|585|586|584.8|25
1628794500000|2021-08-12 18:55:00|||||||||1
1628794800000|2021-08-12 19:00:00|586.3|585|586.3|584.8|586.3|585|586|584.8|9
1628795100000|2021-08-12 19:05:00|586|584.5|585.8|584.5|586|584.5|585.8|584.5|504
1628795400000|2021-08-12 19:10:00|586|584.8|585.8|584.5|586|584.8|585.8|584.5|15
1628795700000|2021-08-12 19:15:00|||||||||6
1628796000000|2021-08-12 19:20:00|586|584.8|585.8|584.5|586|584.8|585.8|584.5|16
1628796300000|2021-08-12 19:25:00|||||||||1
1628796600000|2021-08-12 19:30:00|586|584.8|586|584.8|586|584.8|585.8|584.5|20
1628796900000|2021-08-12 19:35:00|||||||||3
1628797200000|2021-08-12 19:40:00|585.8|584.5|586|584.8|586|584.8|585.8|584.5|7
1628797500000|2021-08-12 19:45:00|585.8|584.5|585.8|584.5|586|584.8|585.8|584.5|19
1628797800000|2021-08-12 19:50:00|586|584.8|585.8|584.5|586|584.8|585.8|584.5|18
1628798100000|2021-08-12 19:55:00|585.5|584.3|585.5|584.3|585.8|584.5|585.5|584.3|69
1628798400000|2021-08-12 20:00:00|585.8|584.5|585.8|584.5|585.8|584.5|585.8|584.5|4
1628799000000|2021-08-12 20:10:00|586|584.8|586|584.5|586|584.8|585.8|584.5|18
1628799300000|2021-08-12 20:15:00|585.8|584.8|585.8|584.5|586|584.8|585.8|584.5|35
1628799900000|2021-08-12 20:25:00|585.5|584.3|585.5|584.3|585.8|584.5|585.5|584.3|8
1628800200000|2021-08-12 20:30:00|585.8|584.5|585.5|584.3|585.8|584.5|585.5|584.3|7
1628800500000|2021-08-12 20:35:00|585.8|584.5|585.5|584.3|585.8|584.5|585.5|584.3|15
1628801100000|2021-08-12 20:45:00||584||584.3||584.3||584|23
1628801400000|2021-08-12 20:50:00|585.8|584.5|585.5|584.3|585.8|584.5|585.5|584.3|20
1628801700000|2021-08-12 20:55:00|585.8|584.5|585.8|584.5|586|584.8|585.5|584.3|39
1628802000000|2021-08-12 21:00:00|586.5|584.3|586.3|583.8|586.5|585|586|583.5|4
1628802900000|2021-08-12 21:15:00|586.5||586.3||586.5||586.3||5
1628804400000|2021-08-12 21:40:00||583.5||583.5||583.8||583.5|0
1628805300000|2021-08-12 21:55:00|586.5||586.5||586.5||586||0
1628816400000|2021-08-13 01:00:00|584.8|583.3|584.5|583.3|585|583.8|584.5|583|13
1628816700000|2021-08-13 01:05:00|584.8|583|584.5|583.3|584.8|583.5|584.5|583|6
1628817000000|2021-08-13 01:10:00|584.3|583|584|582.8|584.3|583.3|583.8|582.5|10
1628817300000|2021-08-13 01:15:00|583.8|582.5|584.5|583.3|584.8|583.3|583.8|582.5|35
1628817600000|2021-08-13 01:20:00|584.8|583|584.8|583.5|584.8|583.5|584.8|583|15
1628817900000|2021-08-13 01:25:00|585|583.3|584.5|583.3|585|583.3|584.3|583|43
1628818200000|2021-08-13 01:30:00|584.3|583|584|582.8|584.8|583.3|584|582.8|31
1628818500000|2021-08-13 01:35:00|583.8|582.5|584|582.8|584|582.8|583.8|582.5|4
1628818800000|2021-08-13 01:40:00|583.8|582.5|584.3|582.8|584.3|582.8|583.8|582.5|7
1628819100000|2021-08-13 01:45:00|584|582.5|583.8|582.5|584.3|582.8|583.5|582.3|33
1628819400000|2021-08-13 01:50:00|584|582.3|583.5|582.3|584|582.5|583.5|582.3|3
1628819700000|2021-08-13 01:55:00|583.8|582.5|583.8|582.5|584|582.8|583.8|582.5|7
1628820000000|2021-08-13 02:00:00|583.5|582.3|584|582.8|584|582.8|583.5|582.3|16
1628820300000|2021-08-13 02:05:00|583.8|582.5|583.5|582.3|584|582.8|583.5|582.3|3
1628820600000|2021-08-13 02:10:00|583.8|582.5|583.5|582|583.8|582.5|583.5|582|8
1628820900000|2021-08-13 02:15:00|583.3|582.3|583.8|582.5|584|582.8|583.3|582.3|3
1628821200000|2021-08-13 02:20:00|583.5|582.3|583.8|582.5|584|582.5|583.5|582.3|7
1628821500000|2021-08-13 02:25:00|584|582.3|583.5|582.3|584|582.3|583.3|582|8
1628821800000|2021-08-13 02:30:00|583.3|582|583.8|582.5|583.8|582.5|583.3|582|4
1628822100000|2021-08-13 02:35:00|584|582.8|584|582.8|584|582.8|583.8|582.5|7
1628822400000|2021-08-13 02:40:00|583.8|582.5|583.5|582|584|582.8|583.3|582|28
1628822700000|2021-08-13 02:45:00|583.3|582.3|583.5|582|583.5|582.3|583|581.8|4
1628823000000|2021-08-13 02:50:00|583.3|581.8|583.3|581.8|583.5|582.3|583|581.8|5
1628823300000|2021-08-13 02:55:00|583|582|583|581.8|583.3|582|583|581.5|8
1628823600000|2021-08-13 03:00:00|583.3|582|583.5|582|583.5|582.3|583|581.8|5
1628823900000|2021-08-13 03:05:00|583.3|582.3|583.8|582.5|584|582.8|583.3|582|4
1628824200000|2021-08-13 03:10:00|584|582.3|583.5|582.3|584|582.5|583.5|582.3|17
1628824500000|2021-08-13 03:15:00|583.8|582.5|584|582.8|584.3|582.8|583.5|582.3|2
1628824800000|2021-08-13 03:20:00|583.8|582.5|584|582.8|584.3|583|583.8|582.5|25
1628825400000|2021-08-13 03:30:00|||||||||2
1628825700000|2021-08-13 03:35:00|584.3||584||584.3||584||6
1628826000000|2021-08-13 03:40:00|||||||||1
1628826600000|2021-08-13 03:50:00|||||||||1
1628826900000|2021-08-13 03:55:00|583.8|582.5|584|582.8|584|582.8|583.8|582.5|36
1628827200000|2021-08-13 04:00:00|||||||||2
1628827500000|2021-08-13 04:05:00|583.8|582.5|584|582.8|584|582.8|583.8|582.5|6
1628827800000|2021-08-13 04:10:00|||||||||1
1628828100000|2021-08-13 04:15:00|583.8|582.5|583.8|582.5|583.8|582.5|583.8|582.5|4
1628828400000|2021-08-13 04:20:00|||||||||2
1628828700000|2021-08-13 04:25:00|||||||||6
1628829000000|2021-08-13 04:30:00|583.3|582|583.3|582|583.3|582|583|581.8|23
1628829300000|2021-08-13 04:35:00|583.5|582.3|583.5|582.3|583.5|582.3|583.5|582.3|1
1628829600000|2021-08-13 04:40:00|583.3|582|583.3|582|583.5|582.3|583.3|582|5
1628829900000|2021-08-13 04:45:00|583.5|582.3|583.5|582.3|583.5|582.3|583.3|582|3
1628830200000|2021-08-13 04:50:00|583.3|582|583.3|582|583.5|582|583.3|581.8|2
1628830500000|2021-08-13 04:55:00|583.5|582.3|583.5|582.3|583.5|582.3|583.5|582.3|2
1628830800000|2021-08-13 05:00:00|583.3|582|583.3|582|583.5|582.3|583.3|582|3
1628831100000|2021-08-13 05:05:00||581.8||581.8||582||581.8|4
1628831400000|2021-08-13 05:10:00|583|581.5|583.3|581.8|583.3|582|582.8|581.5|6
1628831700000|2021-08-13 05:15:00|583|582|583|581.8|583.3|582|583|581.8|3
1628832000000|2021-08-13 05:20:00|582.8|581.5|582|580.8|582.8|581.5|581.8|580.5|122
1628832300000|2021-08-13 05:25:00|581.8|580.5|581.8|580.5|581.8|580.5|581.8|580.5|6
1628832600000|2021-08-13 05:30:00|581.5|580.3|581.3|580|582|580.5|581.3|580|57
1628832900000|2021-08-13 05:35:00|581.5|580.3|581.3|580|581.5|580.3|581.3|580|11
1628833200000|2021-08-13 05:40:00|581|579.8|580.8|579.5|581.3|580|580.8|579.5|24
1628833500000|2021-08-13 05:45:00|580.5|579.3|581.5|580.3|581.5|580.3|580.5|579.3|134
1628833800000|2021-08-13 05:50:00|581.8|580.5|581.5|580.3|581.8|580.5|581.3|580|57
1628834100000|2021-08-13 05:55:00|581.8|580|582|580.8|582|580.8|581.5|580|42
1628834400000|2021-08-13 06:00:00|581.8|580.5|582.3|581|582.3|581|581.8|580.5|38
1628834700000|2021-08-13 06:05:00|582.5|581.3|582.5|581.3|582.5|581.3|582.3|581|60
1628835000000|2021-08-13 06:10:00|582.3|581|582.3|581|582.5|581.3|582.3|581|51
1628835300000|2021-08-13 06:15:00|582.5|581.3|582.5|581.3|582.8|581.5|582.5|581.3|39
1628835600000|2021-08-13 06:20:00|582.8|581.5|582.3|581|582.8|581.5|582.3|581|44
1628835900000|2021-08-13 06:25:00|582.5|581.3|582.8|581.5|582.8|581.5|582.3|581|18
1628836200000|2021-08-13 06:30:00|582.5|581.3|582.8|581.5|582.8|581.5|582.3|581|42
1628836500000|2021-08-13 06:35:00|582.5|581.3|583|581.8|583|581.8|582.5|581.3|42
1628836800000|2021-08-13 06:40:00|582.8|581.5|583|581.8|583.3|582|582.8|581.5|34
1628837100000|2021-08-13 06:45:00|583.3|582|583|581.8|583.3|582|583|581.8|61
1628837400000|2021-08-13 06:50:00|583.3|582|583.5|582.3|583.8|582.5|583.3|582|136
1628837700000|2021-08-13 06:55:00|583.8|582.5|583.5|582.3|583.8|582.5|583.5|582.3|31
1628838000000|2021-08-13 07:00:00|583.8|582.5|584|582.8|584|582.8|583.3|581.8|162
1628838300000|2021-08-13 07:05:00|584.3|583|583.5|582.3|584.5|583.3|583.3|582|177
1628838600000|2021-08-13 07:10:00|583.3|582|584|582.8|584.5|583|583.3|582|2154
1628838900000|2021-08-13 07:15:00|583.8|582.5|584|582.8|584|582.8|583.8|582.5|1213
1628839200000|2021-08-13 07:20:00|584.3|583|584.3|583|584.3|583|583.8|582.5|198
1628839500000|2021-08-13 07:25:00|584|582.8|584|582.8|584.3|583|584|582.5|57
1628839800000|2021-08-13 07:30:00|583.8|582.5|583|581.8|584|582.8|583|581.8|248
1628840100000|2021-08-13 07:35:00|583.3|582|583.5|582.3|583.8|582.5|583.3|582|166
1628840400000|2021-08-13 07:40:00|583.8|582.5|585|583.8|585|583.8|583.8|582.5|535
1628840700000|2021-08-13 07:45:00|585.3|584|584.8|583.5|585.3|584|584.8|583.5|358
1628841000000|2021-08-13 07:50:00|585|583.8|584.8|583.5|585|583.8|584.3|583|190
1628841300000|2021-08-13 07:55:00|584.5|583.3|584.3|583|584.8|583.5|584|582.8|261
1628841600000|2021-08-13 08:00:00|584.5|583.3|583.8|582.5|585|583.8|583.8|582.5|1121
1628841900000|2021-08-13 08:05:00|584|582.8|584|582.8|584.3|583|583.8|582.3|374
1628842200000|2021-08-13 08:10:00|584.3|583|583|581.8|584.3|583|582.8|581.5|693
1628842500000|2021-08-13 08:15:00|583.3|582|582.5|581.3|583.3|582|582|580.8|1173
1628842800000|2021-08-13 08:20:00|582.3|581|582.3|581|582.5|581.3|582.3|581|969
1628843100000|2021-08-13 08:25:00|582|580.8|583|581.5|583.5|582.3|581.8|580.5|2807
1628843400000|2021-08-13 08:30:00|582.8|581.8|582.8|581.5|583|581.8|582.3|581|721
1628843700000|2021-08-13 08:35:00|583|581.8|582.8|581.5|583|581.8|582.8|581.5|199
1628844000000|2021-08-13 08:40:00|583|581.8|583|581.8|583.3|582|582.8|581.5|309
1628844300000|2021-08-13 08:45:00|582.8|581.5|583.5|582.3|583.5|582.3|582.8|581.5|197
1628844600000|2021-08-13 08:50:00|583.3|582|583.3|582|583.5|582.3|583.3|582|162
1628844900000|2021-08-13 08:55:00|583.5|582.3|583|581.8|583.5|582.3|583|581.8|195
1628845200000|2021-08-13 09:00:00|582.8|581.5|583.5|582.3|583.5|582.3|582.5|581.3|192
1628845500000|2021-08-13 09:05:00|583.3|582|583.5|582.3|583.5|582.3|583.3|582|122
1628845800000|2021-08-13 09:10:00|583.8|582.5|585|583.8|585.5|584.3|583.5|582.5|296
1628846100000|2021-08-13 09:15:00|585.3|584|585.8|584.5|586|584.8|585|583.8|509
1628846400000|2021-08-13 09:20:00|586|584.8|586|584.8|586.3|585|585.8|584.5|490
1628846700000|2021-08-13 09:25:00|585.8|584.5|585.5|584|586|584.8|585.3|584|127
1628847000000|2021-08-13 09:30:00|585.3|584.3|586|584.8|586|584.8|585.3|584|172
1628847300000|2021-08-13 09:35:00|586.3|585|585.8|584.5|586.3|585|585.8|584.5|206
1628847600000|2021-08-13 09:40:00|586|584.8|586.5|585.3|586.8|585.5|585.5|584.3|201
1628847900000|2021-08-13 09:45:00|586.8|585.5|586.8|585.5|587|585.8|586.5|585.3|169
1628848200000|2021-08-13 09:50:00|587|585.8|586.8|585.5|587|585.8|586.5|585.3|267
1628848500000|2021-08-13 09:55:00|586.5|585.3|586.8|585.5|587|585.8|586.5|585.3|206
1628848800000|2021-08-13 10:00:00|587|585.8|586.8|585.5|587|585.8|586.3|585|496
1628849100000|2021-08-13 10:05:00|586.5|585.3|586.8|585.5|586.8|585.5|586.3|585|248
1628849400000|2021-08-13 10:10:00|586.5|585.3|586.5|585.3|586.8|585.5|586.5|585.3|88
1628849700000|2021-08-13 10:15:00|586.8|585.5|586.5|585.3|586.8|585.5|586.5|585.3|262
1628850000000|2021-08-13 10:20:00|586.3|585|585.8|584.5|586.5|585.3|585.8|584.3|295
1628850300000|2021-08-13 10:25:00|585.5|584.3|586|584.5|586|584.5|585.3|584|244
1628850600000|2021-08-13 10:30:00|586.3|584.8|586.5|585.3|586.8|585.3|586.3|584.5|211
1628850900000|2021-08-13 10:35:00|586.3|585|586.5|585.3|586.5|585.3|586.3|585|115
1628851200000|2021-08-13 10:40:00|586.3|585|587|585.8|587|585.8|586.3|585|244
1628851500000|2021-08-13 10:45:00|587.3|586|587.8|586.5|587.8|586.5|587.3|586|243
1628851800000|2021-08-13 10:50:00|587.5|586.3|587.3|586|587.8|586.5|587.3|586|206
1628852100000|2021-08-13 10:55:00|587|585.8|586.8|585.5|587|586|586.3|585|212
1628852400000|2021-08-13 11:00:00|586.5|585.3|586.5|585.3|586.8|585.5|586.3|585|212
1628852700000|2021-08-13 11:05:00|586.8|585.5|586.3|585|586.8|585.5|586.3|585|200
1628853000000|2021-08-13 11:10:00|586|584.8|585.8|584.5|586.3|585|585.3|584|218
1628853300000|2021-08-13 11:15:00|585.5|584.3|586.5|585.3|586.5|585.3|585.5|584.3|150
1628853600000|2021-08-13 11:20:00|586.3|585|586.5|585.3|586.5|585.3|586.3|585|120
1628853900000|2021-08-13 11:25:00|586.3|585|587.5|586|587.5|586.3|586.3|585|231
1628854200000|2021-08-13 11:30:00|587.3|586.3|587.3|586|587.5|586.3|587|585.8|155
1628854500000|2021-08-13 11:35:00|587|585.8|586.3|585|587.3|585.8|586.3|585|113
1628854800000|2021-08-13 11:40:00|586|584.8|586.3|585|586.3|585|585.8|584.5|135
1628855100000|2021-08-13 11:45:00|586|584.8|586.3|585|586.3|585|586|584.8|56
1628855400000|2021-08-13 11:50:00|586.5|584.8|586.5|585.3|586.8|585.5|586.3|584.8|72
1628855700000|2021-08-13 11:55:00|586.3|585|586.5|585.3|586.5|585.3|586.3|585|44
1628856000000|2021-08-13 12:00:00|586.3|585|586.5|585.3|586.5|585.3|585.3|584|245
1628856300000|2021-08-13 12:05:00|586.8|585.5|586|584.8|586.8|585.5|586|584.8|75
1628856600000|2021-08-13 12:10:00|586.3|585|586.5|585.3|586.5|585.3|586.3|584.8|90
1628856900000|2021-08-13 12:15:00|586.3|585|586.8|585.5|587.3|585.8|586.3|585|149
1628857200000|2021-08-13 12:20:00|587|585.8|586.3|584.8|587|585.8|586|584.8|222
1628857500000|2021-08-13 12:25:00|586.5|585|585.8|584.5|586.5|585.3|585.8|584.5|124
1628857800000|2021-08-13 12:30:00|586|584.8|586|584.8|586.3|585|585.5|584.3|131
1628858100000|2021-08-13 12:35:00|586.3|585|585.8|584.5|586.3|585|585.8|584.5|67
1628858400000|2021-08-13 12:40:00|586|584.8|586|584.8|586.3|585|585.8|584.5|121
1628858700000|2021-08-13 12:45:00|585.8|584.5|586.3|584.8|586.3|585|585.8|584.5|97
1628859000000|2021-08-13 12:50:00|586|585|586.3|584.8|586.3|585|586|584.8|110
1628859300000|2021-08-13 12:55:00|586|585|586|584.5|586.5|585.3|585.3|584|246
1628859600000|2021-08-13 13:00:00|585.8|584.8|587.3|586|587.8|586.5|585.8|584.5|437
1628859900000|2021-08-13 13:05:00|587.5|586.3|587|585.8|587.8|586.5|586.5|585.3|360
1628860200000|2021-08-13 13:10:00|586.8|585.5|586.3|585|587|585.8|586.3|585|313
1628860500000|2021-08-13 13:15:00|586.5|585.3|587.3|586|587.5|586.3|586.3|585|413
1628860800000|2021-08-13 13:20:00|587|585.8|587|585.8|587.3|586|586.8|585.5|430
1628861100000|2021-08-13 13:25:00|587.3|586|586|584.8|587.3|586|585.8|584.5|191
1628861400000|2021-08-13 13:30:00|585.8|584.5|585.5|584.3|586.8|585.5|584.3|583|539
1628861700000|2021-08-13 13:35:00|585.3|584|585.3|584|586|584.8|584.8|583.5|253
1628862000000|2021-08-13 13:40:00|585|583.8|585.5|584|585.5|584.3|584.5|583.3|186
1628862300000|2021-08-13 13:45:00|585.3|584.3|585.8|584.5|586|584.5|585.3|584|183
1628862600000|2021-08-13 13:50:00|585.5|584.3|584.5|583.3|585.5|584.3|584.3|583|192
1628862900000|2021-08-13 13:55:00|584.3|583|584.8|583.5|585.3|584|584.3|583|163
1628863200000|2021-08-13 14:00:00|585|583.8|584|582.8|585|583.8|584|582.8|307
1628863500000|2021-08-13 14:05:00|584.3|583|585.5|584.3|585.5|584.3|584.3|582.8|318
1628863800000|2021-08-13 14:10:00|585.8|584.5|586.3|585|586.8|585.5|585.8|584.5|369
1628864100000|2021-08-13 14:15:00|586|584.8|586|584.8|586.3|585|585.5|584.3|215
1628864400000|2021-08-13 14:20:00|585.8|584.5|586|584.8|586.5|585.3|585.8|584.5|181
1628864700000|2021-08-13 14:25:00|586.3|585|585.3|584|586.3|585|585|583.8|349
1628865000000|2021-08-13 14:30:00|585.5|584.3|585.5|584.3|586|584.8|585.3|584|287
1628865300000|2021-08-13 14:35:00|585.3|584|584.8|583.5|585.3|584.3|584.5|583.3|410
1628865600000|2021-08-13 14:40:00|584.5|583.3|584|582.8|584.8|583.5|583.8|582.5|432
1628865900000|2021-08-13 14:45:00|584.3|582.5|584|582.8|584.5|583.3|584|582.5|386
1628866200000|2021-08-13 14:50:00|583.8|582.5|584|582.8|584.5|583.3|583.8|582.5|258
1628866500000|2021-08-13 14:55:00|583.8|582.5|583.5|582.3|583.8|582.5|583|581.8|1089
1628866800000|2021-08-13 15:00:00|583.3|582|584|582.8|584.5|583.3|583.3|582|209
1628867100000|2021-08-13 15:05:00|583.8|582.5|582.3|581|583.8|582.5|582|580.8|554
1628867400000|2021-08-13 15:10:00|582|580.8|583.5|582.3|584|582.8|582|580.8|1493
1628867700000|2021-08-13 15:15:00|583.8|582.5|583.3|582|584|582.8|582.8|581.5|364
1628868000000|2021-08-13 15:20:00|583|581.8|583|581.8|584.3|583|583|581.8|758
1628868300000|2021-08-13 15:25:00|583.3|582|583.5|582.3|583.8|582.5|582.3|581|2293
1628868600000|2021-08-13 15:30:00|583.3|582|582.3|581|583.5|582.3|582|580.8|1064
1628868900000|2021-08-13 15:35:00|582.5|580.8|582.3|581|582.8|581.5|582.3|580.8|262
1628869200000|2021-08-13 15:40:00|582.5|581.3|582.3|580.8|582.5|581.3|582|580.8|279
1628869500000|2021-08-13 15:45:00|582|581|582.3|581|582.3|581|582|580.8|192
1628869800000|2021-08-13 15:50:00|582|580.8|582|580.8|582.5|581.3|581.8|580.5|179
1628870100000|2021-08-13 15:55:00|581.8|580.5|582|580.8|582.3|581|581.8|580.5|273
1628870400000|2021-08-13 16:00:00|582.3|581|581|579.8|582.3|581|581|579.8|1408
1628870700000|2021-08-13 16:05:00|580.8|579.5|579.5|578.3|581.3|580|579.3|578|946
1628871000000|2021-08-13 16:10:00|579.3|578|580|578.8|580|578.8|579|577.8|505
1628871300000|2021-08-13 16:15:00|579.8|578.5|580|578.8|580.8|579.5|579.5|578.3|440
1628871600000|2021-08-13 16:20:00|579.8|578.5|580.8|579.5|580.8|579.5|579.8|578.5|239
1628871900000|2021-08-13 16:25:00|580.5|579.3|580.3|579|580.8|579.5|580.3|579|659
1628872200000|2021-08-13 16:30:00|580.5|579.3|580.5|579.3|580.8|579.5|580.5|579|207
1628872500000|2021-08-13 16:35:00|580.3|579|579.8|578.5|580.8|579.3|579.8|578.5|216
1628872800000|2021-08-13 16:40:00|579.5|578.3|579.5|578.3|579.8|578.5|579.3|578|269
1628873100000|2021-08-13 16:45:00|579.8|578.5|579.3|578|580|578.8|579.3|577.8|429
1628873400000|2021-08-13 16:50:00|579|577.8|579.5|578|579.8|578.3|579|577.8|111
1628873700000|2021-08-13 16:55:00|579.3|578.3|579|577.8|579.5|578.3|579|577.8|102
1628874000000|2021-08-13 17:00:00|578.8|577.5|579|577.8|579.3|578|578.5|577.3|204
1628874300000|2021-08-13 17:05:00|578.8|577.5|579.5|578.3|580|578.5|578.8|577.5|338
1628874600000|2021-08-13 17:10:00|579.8|578.5|579.8|578.5|580|578.8|579.5|578.3|93
1628874900000|2021-08-13 17:15:00|580|578.8|580|578.8|580.3|579|579.8|578.5|106
1628875200000|2021-08-13 17:20:00|580.3|579|580.3|579|580.3|579|580.3|578.8|48
1628875500000|2021-08-13 17:25:00|580.5|579.3|580.3|579|580.5|579.3|580|578.8|115
1628875800000|2021-08-13 17:30:00|580|578.8|580|578.8|580.3|579|579.8|578.5|119
1628876100000|2021-08-13 17:35:00|579.8|578.5|580|578.8|580.3|579|579.8|578.5|78
1628876400000|2021-08-13 17:40:00|579.8|578.5|580|578.8|580|578.8|579.8|578.5|65
1628876700000|2021-08-13 17:45:00|579.8|578.5|580|578.8|580.3|578.8|579.8|578.5|102
1628877000000|2021-08-13 17:50:00|579.8|578.5|579.5|578.3|580|578.8|579.3|578|193
1628877300000|2021-08-13 17:55:00|579.8|578|579.3|578|579.8|578.3|579|577.8|184
1628877600000|2021-08-13 18:00:00|579.5|577.8|579.3|578|579.5|578|579|577.8|98
1628877900000|2021-08-13 18:05:00|579.5|578.3|580.3|579|580.3|579|579.5|578.3|288
1628878200000|2021-08-13 18:10:00|580|578.8|580|578.8|580.3|579|579.8|578.5|95
1628878500000|2021-08-13 18:15:00|580.3|579|580.5|579.3|580.5|579.3|580|578.8|74
1628878800000|2021-08-13 18:20:00|580.8|579|580.3|578.8|580.8|579.5|580|578.8|143
1628879100000|2021-08-13 18:25:00|580|579|579|577.8|580.5|579.3|579|577.8|385
1628879400000|2021-08-13 18:30:00|578.8|577.5|578|576.8|579|577.8|577.5|576|507
1628879700000|2021-08-13 18:35:00|577.8|576.5|577.8|576.5|578|576.8|577.8|576.5|58
1628880000000|2021-08-13 18:40:00|578|576.8|576.5|575.3|578|576.8|576.3|575|356
1628880300000|2021-08-13 18:45:00|576.3|575|576|574.8|576.8|575.3|576|574.5|106
1628880600000|2021-08-13 18:50:00|576.3|574.5|575.8|574.5|576.3|575|575.5|574.3|113
1628880900000|2021-08-13 18:55:00|575.5|574.3|575.5|574.3|575.8|574.5|575.5|574|71
1628881200000|2021-08-13 19:00:00|575.3|574|576.3|575|576.5|575|575.3|574|63
1628881500000|2021-08-13 19:05:00|576.5|575.3|576.5|575.3|576.8|575.5|576.3|575|44
1628881800000|2021-08-13 19:10:00|576.8|575.5|577.3|576|577.3|576|576.8|575.5|36
1628882100000|2021-08-13 19:15:00|577|575.8|576.8|575.5|577.3|576|576.8|575.5|14
1628882400000|2021-08-13 19:20:00|577|575.8|576.8|575.5|577|575.8|576.8|575.5|29
1628882700000|2021-08-13 19:25:00|577|575.8|577.3|576|577.3|576|576.8|575.8|62
1628883000000|2021-08-13 19:30:00|577|575.8|577.3|576|577.3|576|577|575.8|51
1628883300000|2021-08-13 19:35:00|577.5|575.8|577.3|575.8|577.5|576|577|575.8|18
1628883600000|2021-08-13 19:40:00|577|576|576.8|575.5|577|576|576.8|575.5|15
1628883900000|2021-08-13 19:45:00|577|575.3|576.5|575.3|577|575.5|576.5|575.3|17
1628884200000|2021-08-13 19:50:00|576.8|575.5|576.5|575.3|576.8|575.5|576.3|575|37
1628884500000|2021-08-13 19:55:00|576.8|575.5|576.5|575.3|576.8|575.5|576.3|575|20
1628884800000|2021-08-13 20:00:00|576.3|575|576.5|575.3|576.8|575.3|576.3|575|3
1628885100000|2021-08-13 20:05:00|576.3|575|576.5|575.3|576.5|575.3|576|574.8|25
1628885400000|2021-08-13 20:10:00|576.3|575|576.3|575|576.5|575.3|576.3|575|13
1628885700000|2021-08-13 20:15:00|576|574.8|576|574.8|576.3|575|576|574.8|3
1628886000000|2021-08-13 20:20:00|575.8|574.5|576|574.8|576|574.8|575.8|574.5|4
1628886300000|2021-08-13 20:25:00|575.8|574.5|575.8|574.5|575.8|574.8|575.8|574.5|55
1628886600000|2021-08-13 20:30:00|575.5|574.3|575.8|574.5|575.8|574.5|575.5|574.3|26
1628886900000|2021-08-13 20:35:00|575.5|574.3|576|574.5|576|574.8|575.5|574.3|7
1628887200000|2021-08-13 20:40:00|575.8|574.8|576.3|575|576.5|575|575.8|574.5|14
1628887500000|2021-08-13 20:45:00|576.5|575.5|576.3|574.8|576.8|575.5|576|574.8|32
1628887800000|2021-08-13 20:50:00|576|575|576.5|575.3|576.5|575.3|576|575|21
1628888100000|2021-08-13 20:55:00|576.8|575|577|575.5|577|575.5|576.8|575|21
1629075600000|2021-08-16 01:00:00|574.3|572.8|573.5|572.3|574.8|573.5|573.5|572.3|68
1629075900000|2021-08-16 01:05:00|573.8|572|573.3|572|573.8|572.3|573|571.8|24
1629076200000|2021-08-16 01:10:00|573.5|572.3|573|571.8|573.8|572.5|573|571.5|23
1629076500000|2021-08-16 01:15:00|573.3|572|573.8|572.5|574|572.5|573|571.8|14
1629076800000|2021-08-16 01:20:00|574|572.3|573.5|572.3|574|572.8|573.5|572.3|15
1629077100000|2021-08-16 01:25:00|573.8|572|573.8|572.5|574|572.8|573.5|572|6
1629077400000|2021-08-16 01:30:00|573.5|572.3|573|571.8|574|572.5|572|570.8|386
1629077700000|2021-08-16 01:35:00|572.8|571.5|573|571.8|573|571.8|572.5|571.3|26
1629078000000|2021-08-16 01:40:00|573.3|572|573.5|572.3|573.5|572.3|573|571.8|17
1629078300000|2021-08-16 01:45:00|573.3|572|573.5|572.3|573.8|572.3|573|571.8|1
1629078600000|2021-08-16 01:50:00|573.8|572.5|573.8|572.5|574|572.5|573|571.8|3
1629078900000|2021-08-16 01:55:00|574|572.8|574.3|573|574.8|573.5|573.8|572.8|17
1629079200000|2021-08-16 02:00:00|574|572.8|574.3|572.8|574.3|573|574|572.8|8
1629079500000|2021-08-16 02:05:00|574|573|573.5|572.3|574.3|573|573.5|572.3|23
1629079800000|2021-08-16 02:10:00|573.3|572|573.3|571.8|573.5|572.3|573|571.8|7
1629080100000|2021-08-16 02:15:00|573|572|573.3|572|573.3|572|573|572|1
1629080400000|2021-08-16 02:20:00|573|571.8|572.8|571.5|573.3|572|572.8|571.5|14
1629080700000|2021-08-16 02:25:00|573|571.8|573.3|572|573.3|572|573|571.8|23
1629081000000|2021-08-16 02:30:00|573|571.8|573.5|572.3|573.5|572.3|573|571.8|15
1629081300000|2021-08-16 02:35:00|573.3|572|573.8|572.5|574|572.8|573.3|572|11
1629081600000|2021-08-16 02:40:00|573.5|572.3|573.5|572.3|573.8|572.5|573.5|572.3|20
1629081900000|2021-08-16 02:45:00|573.8|572.5|573.8|572.5|574|572.5|573.8|572.3|7
1629082200000|2021-08-16 02:50:00|574|572.8|574|572.8|574|572.8|573.8|572.5|27
1629082500000|2021-08-16 02:55:00|574.3|572.5|574|572.5|574.3|573|573.8|572.5|2
1629082800000|2021-08-16 03:00:00|573.8|572.3|573.8|572.5|574|572.5|573.5|572.3|21
1629083100000|2021-08-16 03:05:00|573.5|572.3|573.5|572.3|573.5|572.3|573.3|572|13
1629083400000|2021-08-16 03:10:00|573.3|572|573.8|572.5|573.8|572.5|573.3|572|13
1629083700000|2021-08-16 03:15:00|573.5|572.3|573.3|572|573.5|572.3|573.3|572|2
1629084000000|2021-08-16 03:20:00|573.5|571.8|573.5|572.3|573.5|572.3|573.3|571.8|17
1629084600000|2021-08-16 03:30:00|573.8|572.5|573.8|572.5|573.8|572.5|573.5|572.3|10
1629084900000|2021-08-16 03:35:00|574|572.3|573.8|572.5|574|572.5|573.8|572.3|2
1629085200000|2021-08-16 03:40:00|574|572.8|574|572.8|574.3|573|574|572.8|22
1629085500000|2021-08-16 03:45:00|574.3|572.5|574.3|573|574.3|573|574|572.5|22
1629085800000|2021-08-16 03:50:00|||||||||17
1629086100000|2021-08-16 03:55:00|||||||||18
1629086400000|2021-08-16 04:00:00|574.5|573.3|574.5|573.3|574.8|573.5|574.5|573|3
1629086700000|2021-08-16 04:05:00|574.3|573|574.5|573.3|574.5|573.3|574.3|573|7
1629087300000|2021-08-16 04:15:00|574.3|573|575|573.5|575|573.8|574.3|573|7
1629087600000|2021-08-16 04:20:00|574.8|573.8|574.8|573.5|575|573.8|574.8|573.5|1
1629087900000|2021-08-16 04:25:00|575|573.3|575|573.8|575|573.8|575|573.3|2
1629088200000|2021-08-16 04:30:00|574.8|573.5|574.3|573|574.8|573.5|574.3|573|279
1629088500000|2021-08-16 04:35:00|574.5||574.3||574.5||574.3||9
1629088800000|2021-08-16 04:40:00|574|572.8|574|572.8|574|572.8|573.8|572.5|16
1629089100000|2021-08-16 04:45:00|574.3|573|574.3|573|574.3|573|574|572.8|13
1629089400000|2021-08-16 04:50:00|574.5|573.3|574.3|573|574.5|573.3|574.3|573|0
1629089700000|2021-08-16 04:55:00|574|572.8|574|572.8|574|572.8|574|572.8|0
1629090000000|2021-08-16 05:00:00|574.3|573|574|572.8|574.5|573.3|574|572.8|5
1629090300000|2021-08-16 05:05:00|574.3|573|574.3|573|574.3|573|574|572.8|9
1629090600000|2021-08-16 05:10:00|574|572.8|574|572.8|574|573|573.8|572.5|17
1629090900000|2021-08-16 05:15:00|574.3|572.5|574|572.8|574.3|572.8|574|572.5|31
1629091200000|2021-08-16 05:20:00|574.3|573|574|572.5|574.3|573|573.8|572.5|0
1629091500000|2021-08-16 05:25:00|573.8|572.8|573.5|572.3|573.8|572.8|573.5|572.3|8
1629091800000|2021-08-16 05:30:00|573.3|572|574|572.5|574|572.8|573.3|572|6
1629092100000|2021-08-16 05:35:00|573.8|572.8|574|572.5|574.3|573|573.8|572.5|13
1629092400000|2021-08-16 05:40:00|573.8|572.8|573.5|572.3|574|572.8|573.5|572|15
1629092700000|2021-08-16 05:45:00|573.3|572|573|571.8|573.5|572.3|573|571.5|6
1629093000000|2021-08-16 05:50:00|573.3|572|572.5|571.3|573.3|572|572.5|571.3|34
1629093300000|2021-08-16 05:55:00|572.8|571.5|573.3|572|573.5|572.3|572.5|571.5|59
1629093600000|2021-08-16 06:00:00|573.5|572.3|572.8|571.5|573.5|572.3|572.8|571.3|55
1629093900000|2021-08-16 06:05:00|572.5|571.3|572|570.8|572.8|571.5|572|570.5|205
1629094200000|2021-08-16 06:10:00|571.8|570.5|571.5|570.3|572|570.8|571.5|570.3|119
1629094500000|2021-08-16 06:15:00|571.3|570|571.5|570.3|571.8|570.5|570.8|569.5|110
1629094800000|2021-08-16 06:20:00|571.8|570.5|571.5|570.3|572.3|571|571.5|570.3|49
1629095100000|2021-08-16 06:25:00|571.8|570.5|571.8|570.3|572|570.8|571.8|570.3|63
1629095400000|2021-08-16 06:30:00|571.5|570.5|572|570.8|572.3|571|571.5|570.3|84
1629095700000|2021-08-16 06:35:00|572.3|571|572.3|571|572.5|571.3|572|570.8|28
1629096000000|2021-08-16 06:40:00|572|570.8|572.8|571.3|572.8|571.5|572|570.8|165
1629096300000|2021-08-16 06:45:00|572.5|571.5|572.5|571.3|572.8|571.5|572.5|571.3|63
1629096600000|2021-08-16 06:50:00|572.8|571.5|572.3|571|572.8|571.5|572|570.8|71
1629096900000|2021-08-16 06:55:00|572.5|570.8|572.8|571.5|572.8|571.5|572|570.8|130
1629097200000|2021-08-16 07:00:00|572.5|571.3|570|568.8|572.8|571.5|570|568.5|469
1629097500000|2021-08-16 07:05:00|569.8|568.5|568.8|567.5|570.3|569|568.3|567|1034
1629097800000|2021-08-16 07:10:00|568.5|567.3|568.5|567.3|569|567.8|568.3|567|243
1629098100000|2021-08-16 07:15:00|568.3|567|569.8|568.3|569.8|568.5|568.3|567|246
1629098400000|2021-08-16 07:20:00|570|568.5|570.3|569|570.5|569.3|569.8|568.3|323
1629098700000|2021-08-16 07:25:00|570.5|569.3|570.3|569|570.5|569.3|570|568.8|84
1629099000000|2021-08-16 07:30:00|570.5|569.3|570|568.8|570.8|569.3|569.8|568.5|356
1629099300000|2021-08-16 07:35:00|569.8|568.5|571|569.8|571|569.8|569.8|568.5|118
1629099600000|2021-08-16 07:40:00|570.8|569.5|571.5|570.3|571.5|570.3|570.8|569.5|230
1629099900000|2021-08-16 07:45:00|571.3|570|571|569.8|571.5|570.3|570.8|569.5|245
1629100200000|2021-08-16 07:50:00|570.8|569.5|571.5|570.3|571.8|570.5|570.8|569.5|223
1629100500000|2021-08-16 07:55:00|571.8|570|571.5|570.3|572|570.8|571.5|570|165
1629100800000|2021-08-16 08:00:00|571.8|570.5|572.3|571|573|571.8|571.5|570.3|261
1629101100000|2021-08-16 08:05:00|572|570.8|572|570.8|572.5|571.3|571.5|570.3|316
1629101400000|2021-08-16 08:10:00|571.8|570.5|572|570.8|572.3|571|571.8|570.5|245
1629101700000|2021-08-16 08:15:00|572.3|571|571|569.8|572.5|571.3|571|569.8|467
1629102000000|2021-08-16 08:20:00|570.8|569.5|571.5|570.3|571.5|570.3|570.8|569.5|828
1629102300000|2021-08-16 08:25:00|571.8|570.5|572.3|571|573|571.8|571.5|570.3|1867
1629102600000|2021-08-16 08:30:00|572.5|571.3|572.8|571.5|573.3|572|571.8|570.3|1970
1629102900000|2021-08-16 08:35:00|573|571.8|575.3|574|575.8|574.3|573|571.8|2370
1629103200000|2021-08-16 08:40:00|575|573.8|578.3|577|578.3|577|575|573.8|789
1629103500000|2021-08-16 08:45:00|578.5|577.3|579|577.5|579.5|578.3|578.3|577|1185
1629103800000|2021-08-16 08:50:00|578.8|577.8|577.8|576.5|579.3|578|577.8|576.5|530
1629104100000|2021-08-16 08:55:00|578|576.3|576.3|575|578|576.8|575.8|574.5|400
1629104400000|2021-08-16 09:00:00|576.5|575.3|576.8|575.5|577|575.8|576.3|575|280
1629104700000|2021-08-16 09:05:00|576.5|575.3|576.5|575.3|577|575.5|576.3|575|169
1629105000000|2021-08-16 09:10:00|576.3|575|576.8|575.5|577|575.8|576.3|575|320
1629105300000|2021-08-16 09:15:00|576.5|575.3|576.5|575.3|576.8|575.5|576.3|575|235
1629105600000|2021-08-16 09:20:00|576.3|575|576.3|575|576.3|575|576|574.8|64
1629105900000|2021-08-16 09:25:00|576|574.8|576|574.8|576.3|575|576|574.8|65
1629106200000|2021-08-16 09:30:00|576.3|575|576.3|575|576.5|575.3|576|574.8|163
1629106500000|2021-08-16 09:35:00|576|574.8|576.3|575|576.5|575.3|576|574.8|140
1629106800000|2021-08-16 09:40:00|576|574.8|576.5|575.3|576.5|575.3|576|574.8|111
1629107100000|2021-08-16 09:45:00|576.8|575.5|576.8|575.5|577.3|576|576.5|575.3|256
1629107400000|2021-08-16 09:50:00|577|575.8|576.5|575.3|577|575.8|576.5|575.3|429
1629107700000|2021-08-16 09:55:00|576.8|575.5|575.8|574.5|576.8|575.5|575.8|574.5|116
1629108000000|2021-08-16 10:00:00|576|574.8|574.5|573.3|576.3|575|574.5|573.3|230
1629108300000|2021-08-16 10:05:00|574.3|573|573.5|572.3|574.3|573|572.8|571.5|364
1629108600000|2021-08-16 10:10:00|573.3|572|573|571.8|573.5|572|572.5|571.3|189
1629108900000|2021-08-16 10:15:00|572.8|571.5|573.3|571.8|573.3|572|572.8|571.5|123
1629109200000|2021-08-16 10:20:00|573|572|572|570.8|573.3|572|571.3|570|661
1629109500000|2021-08-16 10:25:00|572.3|571|572.8|571.5|572.8|571.5|572|570.8|241
1629109800000|2021-08-16 10:30:00|573|571.8|573.8|572.5|573.8|572.5|572.8|571.5|366
1629110100000|2021-08-16 10:35:00|574|572.3|574|572.8|574.3|573|573.8|572.3|95
1629110400000|2021-08-16 10:40:00|573.8|572.5|574|572.8|574.5|573.3|573.8|572.5|162
1629110700000|2021-08-16 10:45:00|573.8|572.5|574|572.8|574.5|573.3|573.8|572.5|155
1629111000000|2021-08-16 10:50:00|574.3|573|573.8|572.5|574.3|573|573.5|572.3|122
1629111300000|2021-08-16 10:55:00|574|572.8|573.5|572.3|574.3|573|573.3|572|125
1629111600000|2021-08-16 11:00:00|573.8|572.5|572.5|571.3|573.8|572.5|572.3|571|230
1629111900000|2021-08-16 11:05:00|572.8|571.5|573|571.8|573|571.8|572.5|571.3|184
1629112200000|2021-08-16 11:10:00|572.8|571.5|572.5|571.3|573|571.8|572.3|571|282
1629112500000|2021-08-16 11:15:00|572.8|571.5|572.8|571.5|573.3|572|572.5|571.3|53
1629112800000|2021-08-16 11:20:00|572.5|571.3|572|570.8|572.8|571.5|571.5|570.3|426
1629113100000|2021-08-16 11:25:00|572.3|571|572.5|571.3|572.5|571.3|571.8|570.5|44
1629113400000|2021-08-16 11:30:00|572.3|571|571.5|570.3|572.5|571.3|571.5|570.3|290
1629113700000|2021-08-16 11:35:00|571.8|570.5|571.8|570.5|572.3|571|571.5|570|152
1629114000000|2021-08-16 11:40:00|572|570.8|572.3|571|572.3|571|572|570.5|137
1629114300000|2021-08-16 11:45:00|572|570.8|572|570.8|572.3|571|571.8|570.5|104
1629114600000|2021-08-16 11:50:00|572.3|571|573.5|572|573.5|572.3|572|570.8|192
1629114900000|2021-08-16 11:55:00|573.3|572.3|574|572.8|574.5|573.3|573.3|572.3|287
1629115200000|2021-08-16 12:00:00|573.8|572.5|571|569.8|574|572.8|570.5|569|875
1629115500000|2021-08-16 12:05:00|570.8|569.5|570.8|569.3|571|569.8|570|568.8|473
1629115800000|2021-08-16 12:10:00|570.5|569|570|568.8|571.3|569.8|569.5|568.3|25697
1629116100000|2021-08-16 12:15:00|569.8|568.5|567.3|566|570|568.8|566|564.8|1854
1629116400000|2021-08-16 12:20:00|567|565.8|566|564.8|567.3|565.8|565|563.8|1094
1629116700000|2021-08-16 12:25:00|565.8|564.5|566.5|565.3|566.8|565.5|565.3|564|971
1629117000000|2021-08-16 12:30:00|566.3|565|565.5|564.3|566.5|565.3|565|563.8|844
1629117300000|2021-08-16 12:35:00|565.3|564|565.3|564|565.8|564.5|564.5|563.3|526
1629117600000|2021-08-16 12:40:00|565.5|563.8|566|564.8|566.5|565.3|565.3|563.8|447
1629117900000|2021-08-16 12:45:00|566.3|564.5|566.3|565|566.8|565.5|565.8|564.5|1631
1629118200000|2021-08-16 12:50:00|566|564.8|567.3|566|567.3|566|566|564.5|449
1629118500000|2021-08-16 12:55:00|567.5|566.3|566.5|565.3|567.5|566.3|566.3|565|512
1629118800000|2021-08-16 13:00:00|566.3|565|566.5|565.3|567|565.8|565.3|564|687
1629119100000|2021-08-16 13:05:00|566.8|565.5|567.3|566|567.3|566|563.8|562.5|634
1629119400000|2021-08-16 13:10:00|567|565.8|567|565.8|567.3|566|565.8|564.5|442
1629119700000|2021-08-16 13:15:00|566.8|565.5|567|565.8|567.3|566|566|564.8|368
1629120000000|2021-08-16 13:20:00|567.3|566|566|564.8|567.3|566|565.5|564.3|312
1629120300000|2021-08-16 13:25:00|566.3|564.5|566|564.8|566.3|565|565.3|564|1014
1629120600000|2021-08-16 13:30:00|565.8|564.5|563.8|562.5|566.8|565.5|563.8|562.5|1006
1629120900000|2021-08-16 13:35:00|564|562.8|565.8|564.5|565.8|564.5|563.3|562|994
1629121200000|2021-08-16 13:40:00|565.5|564.3|564.5|563.3|565.5|564.3|564.3|563|529
1629121500000|2021-08-16 13:45:00|564.3|563|563.3|561.8|564.5|563.3|562.5|561.3|953
1629121800000|2021-08-16 13:50:00|563|561.5|561.8|560.5|563.3|561.8|561.8|560.5|598
1629122100000|2021-08-16 13:55:00|561.5|560.3|562|560.8|562.5|561.3|561.5|560.3|781
1629122400000|2021-08-16 14:00:00|561.8|560.5|564|562.8|564.3|563|561.5|560|1184
1629122700000|2021-08-16 14:05:00|563.8|562.5|565|563.8|565.8|564.5|563.8|562.3|639
1629123000000|2021-08-16 14:10:00|565.3|564|567.5|566.3|568|566.8|565|563.8|912
1629123300000|2021-08-16 14:15:00|567.3|566|567.3|566|568.5|567.3|567.3|566|515
1629123600000|2021-08-16 14:20:00|567.5|566.3|567.8|566.5|568|566.8|567.5|566|296
1629123900000|2021-08-16 14:25:00|567.5|566.3|566.3|565|568|566.8|566|564.8|740
1629124200000|2021-08-16 14:30:00|566|564.8|567.3|566|568.5|567.3|565.8|564.5|740
1629124500000|2021-08-16 14:35:00|567|565.8|568.3|567|569|567.8|567|565.8|701
1629124800000|2021-08-16 14:40:00|568|566.8|567.8|566.5|568.5|567.3|567.8|566.5|323
1629125100000|2021-08-16 14:45:00|568|566.8|568.8|567.5|569|567.8|567.5|566.3|564
1629125400000|2021-08-16 14:50:00|569|567.8|568.8|567.5|569.3|568|568.5|567.3|436
1629125700000|2021-08-16 14:55:00|568.5|567.3|568.8|567.3|569.3|568|568.3|567|299
1629126000000|2021-08-16 15:00:00|568.5|567.5|568.8|567.5|569.8|568.5|568.5|567.3|1999
1629126300000|2021-08-16 15:05:00|569|567.3|569|567.8|569.5|568.3|568.8|567.3|418
1629126600000|2021-08-16 15:10:00|569.3|568|569.3|568|569.5|568.3|568.3|566.8|289
1629126900000|2021-08-16 15:15:00|569.5|568.3|571.5|570.3|572|570.8|569.5|568.3|948
1629127200000|2021-08-16 15:20:00|571.8|570.5|572|570.8|572.3|571|571.5|570.3|565
1629127500000|2021-08-16 15:25:00|572.3|571|572|570.8|572.5|571.3|571.5|570.3|2770
1629127800000|2021-08-16 15:30:00|572.3|570.5|573.5|572.3|573.8|572.5|571.8|570.5|1090
1629128100000|2021-08-16 15:35:00|573.8|572.5|573.8|572.5|574|572.8|573|571.8|595
1629128400000|2021-08-16 15:40:00|574|572.8|574.3|573|574.5|573.3|574|572.8|364
1629128700000|2021-08-16 15:45:00|574.5|573.3|574.8|573.5|575.3|574|574.3|573|404
1629129000000|2021-08-16 15:50:00|574.5|573.3|574.5|573.3|575|573.8|574.5|573.3|274
1629129300000|2021-08-16 15:55:00|574.8|573.5|574.8|573.5|575|573.8|574.5|573.3|108
1629129600000|2021-08-16 16:00:00|575|573.8|575.3|574|575.3|574|574.8|573.5|229
1629129900000|2021-08-16 16:05:00|575|573.8|574.8|573.5|575.8|574.5|574.5|573.3|574
1629130200000|2021-08-16 16:10:00|574.5|573.3|574.8|573.5|575.3|574|574.5|573.3|237
1629130500000|2021-08-16 16:15:00|575|573.8|575|573.8|575.3|574|574.8|573.5|292
1629130800000|2021-08-16 16:20:00|574.8|573.5|574.8|573.3|575.3|574|574.5|573.3|262
1629131100000|2021-08-16 16:25:00|574.5|573.5|574.3|573|574.8|573.5|574|572.8|113
1629131400000|2021-08-16 16:30:00|574.5|573.3|574|572.8|574.5|573.3|574|572.8|240
1629131700000|2021-08-16 16:35:00|574.3|573|574|572.8|574.3|573|574|572.8|43
1629132000000|2021-08-16 16:40:00|573.8|572.5|573.3|572|574|572.8|573.3|572|123
1629132300000|2021-08-16 16:45:00|573.5|572.3|573.8|572.5|574.3|573|573.3|572|141
1629132600000|2021-08-16 16:50:00|573.5|572.3|573.3|572|574|572.8|573.3|572|263
1629132900000|2021-08-16 16:55:00|573.5|572.3|573.3|572|573.8|572.5|573|571.8|155
1629133200000|2021-08-16 17:00:00|573|571.8|573.5|572.3|573.5|572.3|572.8|571.5|67
1629133500000|2021-08-16 17:05:00|573.3|572|573.3|572|573.5|572.3|573|571.8|31
1629133800000|2021-08-16 17:10:00|573.5|572.3|573.3|572|573.5|572.3|573|571.8|76
1629134100000|2021-08-16 17:15:00|573.5|572.3|573.5|572.3|573.5|572.3|573|571.8|81
1629134400000|2021-08-16 17:20:00|573.3|572|572.8|571.5|573.3|572|572.8|571.3|126
1629134700000|2021-08-16 17:25:00|573|571.8|573|571.8|573.3|572|573|571.8|56
1629135000000|2021-08-16 17:30:00|573.3|572|573|571.8|573.3|572|573|571.8|118
1629135300000|2021-08-16 17:35:00|573.3|572|573.3|572|573.5|572.3|573.3|571.8|84
1629135600000|2021-08-16 17:40:00|573.5|572.3|573|571.8|573.5|572.3|573|571.8|31
1629135900000|2021-08-16 17:45:00|572.8|571.5|573|571.8|573|571.8|572.8|571.5|40
1629136200000|2021-08-16 17:50:00|572.8|571.5|572.3|571|572.8|571.5|572.3|570.8|59
1629136500000|2021-08-16 17:55:00|572|570.8|572|570.8|572.3|571|571.8|570.5|214
1629136800000|2021-08-16 18:00:00|572.3|571|572.8|571.3|572.8|571.5|571.5|570.3|301
1629137100000|2021-08-16 18:05:00|572.5|571.5|571.8|570.5|572.8|571.5|571.8|570.5|185
1629137400000|2021-08-16 18:10:00|572|570.8|571.5|570.3|572.5|571.3|571.5|570.3|97
1629137700000|2021-08-16 18:15:00|571.3|570|570.8|569.5|571.5|570.3|570.5|569.3|346
1629138000000|2021-08-16 18:20:00|570.5|569.3|569.5|568.3|570.8|569.5|569.3|568|169
1629138300000|2021-08-16 18:25:00|569.3|568|572|570.5|572|570.8|568.5|567.3|750
1629138600000|2021-08-16 18:30:00|571.8|570.8|571.8|570.3|572.8|571.3|571.5|570.3|145
1629138900000|2021-08-16 18:35:00|571.5|570.5|571|569.8|571.8|570.5|571|569.8|21
1629139200000|2021-08-16 18:40:00|571.3|570|571|569.8|571.3|570|571|569.5|14
1629139500000|2021-08-16 18:45:00|571.3|570|572|570.8|572|570.8|571.3|569.8|32
1629139800000|2021-08-16 18:50:00|571.8|570.5|572|570.8|572.3|571|571.8|570.5|32
1629140100000|2021-08-16 18:55:00|572.3|571|572.3|571|572.3|571|572|570.8|24
1629140400000|2021-08-16 19:00:00|572|570.8|572.5|571.3|572.5|571.3|572|570.8|17
1629140700000|2021-08-16 19:05:00|572.8|571|572.5|571.3|572.8|571.3|572.5|571|32
1629141000000|2021-08-16 19:10:00|572.3|571|572.8|571.3|572.8|571.5|572.3|571|21
1629141300000|2021-08-16 19:15:00|572.5|571.5|572.5|571.3|572.8|571.5|572.5|571.3|18
1629141600000|2021-08-16 19:20:00|572.8|571.5|572.8|571.5|572.8|571.5|572.5|571.5|5
1629141900000|2021-08-16 19:25:00|572.5|571.3|572.5|571.3|572.8|571.5|572.5|571.3|10
1629142200000|2021-08-16 19:30:00|572.3|571|572.8|571.5|572.8|571.5|572.3|571|43
1629142500000|2021-08-16 19:35:00|573|571.3|572.8|571.3|573|571.5|572.8|571.3|12
1629142800000|2021-08-16 19:40:00|572.5|571.5|572.5|571.3|572.8|571.5|572.5|571|16
1629143100000|2021-08-16 19:45:00|572.3|571|572.5|571|572.5|571|572.3|571|3
1629143400000|2021-08-16 19:50:00||571.3||571.3||571.3||571|1
1629143700000|2021-08-16 19:55:00|572.3|571|572.3|570.8|572.5|571|572|570.8|48
1629144000000|2021-08-16 20:00:00|572|571|572.3|571|572.5|571|572|570.8|11
1629144300000|2021-08-16 20:05:00|572|570.8|572|570.5|572|570.8|571.8|570.5|1
1629144600000|2021-08-16 20:10:00|571.8|570.8|571.8|570.5|572|570.8|571.8|570.5|3
1629145200000|2021-08-16 20:20:00|572|570.8|572|570.8|572|570.8|572|570.8|7
1629145500000|2021-08-16 20:25:00|572.3|571|572|570.8|572.3|571|572|570.8|34
1629145800000|2021-08-16 20:30:00|572.3|571|572|570.8|572.3|571|572|570.5|16
1629146100000|2021-08-16 20:35:00|571.8|570.5|572|570.5|572|570.8|571.8|570.5|28
1629146400000|2021-08-16 20:40:00|571.8|570.8|572|570.8|572|570.8|571.8|570.5|14
1629146700000|2021-08-16 20:45:00|572.3|570.5|572.3|570.8|572.3|571|571.8|570.5|47
1629147000000|2021-08-16 20:50:00|572|571|572|570.8|572.3|571|571.8|570.5|29
1629147300000|2021-08-16 20:55:00|572.3|570.5|572.5|571.3|572.5|571.3|572|570.5|13
1629147600000|2021-08-16 21:00:00|572.8|571|572.8|570.8|572.8|571|572.3|570.8|1
1629148800000|2021-08-16 21:20:00|||||||||322
1629149100000|2021-08-16 21:25:00|||||||||200
1629149400000|2021-08-16 21:30:00||571||571||571||570.8|0
1629149700000|2021-08-16 21:35:00|572.5|570.5|572.5|570|572.5|570.5|572.5|570|0
1629150000000|2021-08-16 21:40:00|572.3|569.8|572.3|569.5|572.3|569.8|571.5|569.5|991
1629150300000|2021-08-16 21:45:00||569.8||569.8||569.8||569.8|0
1629150900000|2021-08-16 21:55:00||570||570||570||570|165
1629162000000|2021-08-17 01:00:00|572|571|572.5|571|572.5|571.3|571.8|570.5|6
1629162300000|2021-08-17 01:05:00|572.3|571.3|572.3|570.8|572.5|571.3|571.8|570.5|14
1629162600000|2021-08-17 01:10:00|572|571|572|570.8|572.3|571|572|570.8|157
1629162900000|2021-08-17 01:15:00|572.3|571|572.5|571.3|572.5|571.3|572|570.8|8
1629163200000|2021-08-17 01:20:00|572.3|571|572.5|571.3|572.5|571.3|572.3|571|4
1629163500000|2021-08-17 01:25:00|572.8|571.5|572.8|571.5|572.8|571.5|572.5|571.5|5
1629163800000|2021-08-17 01:30:00|572.5|571.3|572|570.5|572.8|571.5|571.8|570.5|16
1629164100000|2021-08-17 01:35:00|571.8|570.8|572.5|571|572.5|571|571.8|570.5|2
1629164400000|2021-08-17 01:40:00|572.3|571.3|572.8|571.5|572.8|571.5|572.3|571|12
1629164700000|2021-08-17 01:45:00|572.5|571.3|572.3|571|572.8|571.5|572.3|571|3
1629165000000|2021-08-17 01:50:00|572.5|571.3|572.8|571.5|572.8|571.5|572.3|571|10
1629165300000|2021-08-17 01:55:00|572.5|571.3|572.3|571|572.8|571.5|572.3|571|10
1629165600000|2021-08-17 02:00:00|572.5|571.3|572.3|571|572.5|571.3|572.3|571|21
1629165900000|2021-08-17 02:05:00|572.5|571.3|572.3|571|572.5|571.3|572.3|571|12
1629166200000|2021-08-17 02:10:00|572|570.8|572|570.8|572|570.8|571.8|570.5|7
1629166500000|2021-08-17 02:15:00|571.8|570.5|571.8|570.5|572|570.8|571.8|570.5|11
1629166800000|2021-08-17 02:20:00|572|570.8|572|570.8|572|570.8|571.8|570.5|2
1629167100000|2021-08-17 02:25:00|572.3|571|572.3|571|572.3|571|572.3|571|1002
1629167400000|2021-08-17 02:30:00|572.5|571.3|571.8|570.5|572.5|571.3|571.8|570.5|464
1629167700000|2021-08-17 02:35:00|572|570.8|571.8|570.5|572|570.8|571.8|570.5|13
1629168000000|2021-08-17 02:40:00|571.5|570.3|571.3|570|571.5|570.3|571.3|570|3
1629168300000|2021-08-17 02:45:00|571.5|570.3|571.8|570.5|571.8|570.5|571.3|570.3|2
1629168600000|2021-08-17 02:50:00|571.5|570.3|571.8|570.5|571.8|570.5|571.5|570.3|0
1629168900000|2021-08-17 02:55:00|572|570.8|572|570.8|572.3|571|572|570.8|5
1629169200000|2021-08-17 03:00:00|572.3|570.5|572|570.8|572.3|570.8|571.8|570.5|26
1629169500000|2021-08-17 03:05:00|571.8|570.5|571.8|570.3|572|570.5|571.5|570.3|1
1629169800000|2021-08-17 03:10:00|571.5|570.5|571.5|570.3|571.8|570.5|571.5|570.3|3
1629170100000|2021-08-17 03:15:00|571.8|570|571.3|570|571.8|570|571|569.8|2
1629170400000|2021-08-17 03:20:00|571|569.8|571|569.8|571.3|570|571|569.8|14
1629170700000|2021-08-17 03:25:00|571.3|570|571|569.8|571.3|570|571|569.8|3
1629171000000|2021-08-17 03:30:00|571.3|570|571.3|570|571.3|570|571|570|0
1629171300000|2021-08-17 03:35:00|571|569.8|570.8|569.5|571|569.8|570.8|569.3|9
1629171900000|2021-08-17 03:45:00|571|569.8|570.8|569.5|571|569.8|570.8|569.5|1
1629172200000|2021-08-17 03:50:00||569.3||569.5||569.5||569.3|12
1629172500000|2021-08-17 03:55:00|570.5|569.3|570.5|569.3|570.8|569.3|570.5|569.3|2
1629172800000|2021-08-17 04:00:00|570.8||570.5||570.8||570.5||2
1629173100000|2021-08-17 04:05:00|570.8||570.5||570.8||570.5||4
1629173400000|2021-08-17 04:10:00|570.8|569.5|570.8|569.5|571|569.5|570.5|569.5|1
1629173700000|2021-08-17 04:15:00|571|569.8|571|569.8|571|569.8|571|569.8|1
1629174300000|2021-08-17 04:25:00|571.3|570|571.3|569.8|571.3|570|571|569.8|10
1629174600000|2021-08-17 04:30:00|571|569.5|571|569.8|571|569.8|570.8|569.5|4
1629174900000|2021-08-17 04:35:00|570.8|569.5|570.8|569.5|571|569.5|570.8|569.5|5
1629175200000|2021-08-17 04:40:00|571||570.8||571||570.8||2
1629175500000|2021-08-17 04:45:00|571|569.8|571|569.8|571|569.8|570.8|569.8|1
1629175800000|2021-08-17 04:50:00|570.8|569.5|571|569.8|571|569.8|570.8|569.5|1
1629176100000|2021-08-17 04:55:00|571.3||571||571.3||571||0
1629176400000|2021-08-17 05:00:00|570.8|569.5|570.8|569.5|571|569.8|570.5|569.3|55
1629176700000|2021-08-17 05:05:00||569.3||569.5||569.5||569.3|0
1629177000000|2021-08-17 05:10:00|570.5|569.3|570.5|569.3|570.8|569.5|570.5|569.3|20
1629177300000|2021-08-17 05:15:00|570.3|569|571.3|569.8|571.3|569.8|570.3|569|13
1629177600000|2021-08-17 05:20:00|571|570|570.8|569.5|571.3|570|570.8|569.5|16
1629177900000|2021-08-17 05:25:00|571|569.8|571|569.8|571|569.8|570.8|569.5|25
1629178200000|2021-08-17 05:30:00|570.8|569.5|571|569.5|571.3|570|570.5|569.3|119
1629178500000|2021-08-17 05:35:00|571.3|569.8|571.3|569.8|571.3|570|571|569.8|34
1629178800000|2021-08-17 05:40:00|571|570|570.8|569.5|571.3|570|570.8|569.3|42
1629179100000|2021-08-17 05:45:00|570.5|569.3|570.5|569.3|571|569.8|570.5|569.3|39
1629179400000|2021-08-17 05:50:00|570.8|569.5|570.3|569|570.8|569.5|570.3|569|18
1629179700000|2021-08-17 05:55:00|570.5|568.8|570.3|569|570.5|569|570|568.8|6
1629180000000|2021-08-17 06:00:00|570|568.8|569.5|568.3|570|568.8|569.5|568.3|84
1629180300000|2021-08-17 06:05:00|569.8|568.5|570|568.8|570.3|569|569.8|568.5|164
1629180600000|2021-08-17 06:10:00|569.8|568.5|569.8|568.3|570|568.8|569.5|568.3|51
1629180900000|2021-08-17 06:15:00|569.5|568.5|569.5|568.3|569.8|568.5|569.3|568|33
1629181200000|2021-08-17 06:20:00|569.8|568.5|569.5|568.3|570|568.8|569.5|568.3|31
1629181500000|2021-08-17 06:25:00|569.3|568|569.5|568.3|569.5|568.3|569|567.8|26
1629181800000|2021-08-17 06:30:00|569.3|568|569.3|568|569.5|568.3|569|567.8|69
1629182100000|2021-08-17 06:35:00|569.5|568.3|568.5|567.3|569.5|568.3|568.3|567|109
1629182400000|2021-08-17 06:40:00|568.3|567|568.3|567|568.5|567.3|568.3|566.8|15
1629182700000|2021-08-17 06:45:00|568.5|567.3|567.5|566.3|568.5|567.3|567.5|566.3|114
1629183000000|2021-08-17 06:50:00|567.8|566.5|567.3|566|567.8|566.5|567.3|566|89
1629183300000|2021-08-17 06:55:00|567.5|566.3|568.3|567|568.3|567|567.3|566.3|255
1629183600000|2021-08-17 07:00:00|568|566.8|567.3|566|568.5|567|567.3|565.8|185
1629183900000|2021-08-17 07:05:00|567|565.8|567|565.8|567.5|566.3|566.8|565.5|254
1629184200000|2021-08-17 07:10:00|567.3|566|566.8|565.5|567.3|566|566.3|565|280
1629184500000|2021-08-17 07:15:00|566.5|565.3|567.3|566|567.5|566.3|566.5|565.3|200
1629184800000|2021-08-17 07:20:00|567|565.8|567|565.8|567.5|566.3|567|565.5|630
1629185100000|2021-08-17 07:25:00|567.3|566|568|566.8|568|566.8|567|565.8|124
1629185400000|2021-08-17 07:30:00|567.8|566.5|568|566.8|568.3|567|567.5|566.3|154
1629185700000|2021-08-17 07:35:00|568.3|567|568.5|567.3|568.8|567.5|568|566.8|478
1629186000000|2021-08-17 07:40:00|568.8|567.5|569.3|568|569.3|568|568.5|567.3|131
1629186300000|2021-08-17 07:45:00|569|567.8|569.3|568|569.5|568|568.8|567.5|242
1629186600000|2021-08-17 07:50:00|569.5|568.3|569.5|568.3|570.3|569|569.3|568.3|243
1629186900000|2021-08-17 07:55:00|569.3|568|569|567.8|569.5|568.3|568.5|567.3|185
1629187200000|2021-08-17 08:00:00|569.3|568|569.5|568.3|570.3|569|569|567.8|492
1629187500000|2021-08-17 08:05:00|569.8|568.5|569.3|568|569.8|568.5|569.3|568|196
1629187800000|2021-08-17 08:10:00|569.5|568.3|568.5|567.3|569.5|568.3|568.5|567.3|156
1629188100000|2021-08-17 08:15:00|568.3|567|568|566.8|569.5|568.3|568|566.8|371
1629188400000|2021-08-17 08:20:00|567.8|566.5|568.5|567.3|568.5|567.3|566.8|565.5|327
1629188700000|2021-08-17 08:25:00|568.8|567.5|568.3|567|569.3|568|568.3|566.8|746
1629189000000|2021-08-17 08:30:00|568|566.8|569|567.8|569.5|568.3|568|566.8|596
1629189300000|2021-08-17 08:35:00|569.3|567.5|570|568.8|570.3|569|568.8|567.5|341
1629189600000|2021-08-17 08:40:00|570.3|569|570.5|569.3|571|569.8|570.3|569|1224
1629189900000|2021-08-17 08:45:00|570.8|569.5|570|568.5|570.8|569.5|569.8|568.5|230
1629190200000|2021-08-17 08:50:00|569.8|568.3|569.8|568.5|569.8|568.5|569|567.8|235
1629190500000|2021-08-17 08:55:00|569.5|568.3|569.8|568.5|570|568.8|569.3|568|3034
1629190800000|2021-08-17 09:00:00|570|568.8|569.3|568|570.3|569|569|567.8|160
1629191100000|2021-08-17 09:05:00|569|567.8|569.8|568.5|570|568.8|569|567.8|158
1629191400000|2021-08-17 09:10:00|570|568.8|569.8|568.5|570|568.8|569.5|568.3|811
1629191700000|2021-08-17 09:15:00|570|568.8|570.3|569|570.3|569|569.8|568.5|220
1629192000000|2021-08-17 09:20:00|570|568.8|570.3|569|570.3|569|569.8|568.5|75
1629192300000|2021-08-17 09:25:00|570.5|569.3|571|569.8|571.3|570|570.5|569.3|305
1629192600000|2021-08-17 09:30:00|571.3|570|571|569.8|571.5|570.3|571|569.8|332
1629192900000|2021-08-17 09:35:00|571.3|570|571.3|570|571.3|570|571|569.8|249
1629193200000|2021-08-17 09:40:00|571|569.8|570.5|569.3|571.3|570|570.3|569|238
1629193500000|2021-08-17 09:45:00|570.3|569|570.8|569.5|571|569.8|570|568.5|152
1629193800000|2021-08-17 09:50:00|571|569.8|571|569.8|571.3|570|570.5|569.3|151
1629194100000|2021-08-17 09:55:00|571.3|570|570.8|569.5|571.3|570|570.5|569.3|142
1629194400000|2021-08-17 10:00:00|570.5|569.3|570.3|569|570.8|569.5|570|568.8|144
1629194700000|2021-08-17 10:05:00|570.5|569.3|570.5|569.3|570.8|569.5|570|568.8|139
1629195000000|2021-08-17 10:10:00|570.8|569.5|570.3|569|571|569.5|570.3|569|93
1629195300000|2021-08-17 10:15:00|570.5|569.3|570.3|569|570.5|569.3|570.3|569|48
1629195600000|2021-08-17 10:20:00|570.5|569.3|570.5|569.3|570.8|569.5|570.3|569|82
1629195900000|2021-08-17 10:25:00|570.8|569.5|570|568.8|571|569.8|569|567.8|197
1629196200000|2021-08-17 10:30:00|570.3|569|571|569.5|571|569.8|570|568.8|207
1629196500000|2021-08-17 10:35:00|570.8|569.8|570.3|569|570.8|569.8|570|568.8|97
1629196800000|2021-08-17 10:40:00|570|568.8|569.8|568.5|570.3|569|569.8|568.5|106
1629197100000|2021-08-17 10:45:00|570|568.3|569.3|568|570|568.5|569|567.8|92
1629197400000|2021-08-17 10:50:00|569|567.8|569.3|568|569.3|568|568.8|567.5|97
1629197700000|2021-08-17 10:55:00|569.5|568.3|569.3|568|569.5|568.3|569|567.8|93
1629198000000|2021-08-17 11:00:00|569.5|568.3|569.3|568|569.5|568.3|569|567.8|192
1629198300000|2021-08-17 11:05:00|569|567.8|569.3|568|569.3|568|569|567.8|137
1629198600000|2021-08-17 11:10:00|569|567.8|568.8|567.5|569.3|568|568.3|567|262
1629198900000|2021-08-17 11:15:00|568.5|567.3|568.3|567|569|567.8|568|566.8|424
1629199200000|2021-08-17 11:20:00|568.5|567.3|568|566.8|568.5|567.3|567.8|566.5|520
1629199500000|2021-08-17 11:25:00|568.3|566.5|568.3|567|568.3|567|567.8|566.5|138
1629199800000|2021-08-17 11:30:00|568.5|566.8|569|567.8|569.5|568.3|568.3|566.8|121
1629200100000|2021-08-17 11:35:00|569.3|568|569.3|568|569.5|568.3|569|567.8|270
1629200400000|2021-08-17 11:40:00|569|567.8|569.3|568|569.5|568.3|568.8|567.5|136
1629200700000|2021-08-17 11:45:00|569.5|568.3|569.8|568.5|569.8|568.5|569.3|568|307
1629201000000|2021-08-17 11:50:00|569.5|568.3|569.8|568.5|570|568.8|569.5|568.3|115
1629201300000|2021-08-17 11:55:00|569.5|568.3|570.3|568.8|570.5|569.3|569.5|568.3|109
1629201600000|2021-08-17 12:00:00|570|569|569.8|568.5|570.5|569.3|569.8|568.3|191
1629201900000|2021-08-17 12:05:00|569.5|568.3|569.5|568.3|570|568.8|569.3|568|112
1629202200000|2021-08-17 12:10:00|569.3|568|569.3|568|569.5|568.3|569.3|568|142
1629202500000|2021-08-17 12:15:00|569|567.8|568.3|567|569.3|567.8|568.3|567|159
1629202800000|2021-08-17 12:20:00|568|566.8|568.3|567|568.5|567.3|568|566.8|144
1629203100000|2021-08-17 12:25:00|568.5|567.3|568.5|567.3|568.8|567.5|568.3|567|93
1629203400000|2021-08-17 12:30:00|568.8|567.5|570|568.8|570|568.8|568.5|567.3|183
1629203700000|2021-08-17 12:35:00|570.3|568.5|570.3|569|570.3|569|569.5|568|130
1629204000000|2021-08-17 12:40:00|570|568.8|570.8|569.5|571|569.8|570|568.8|230
1629204300000|2021-08-17 12:45:00|570.5|569.3|570.5|569.3|570.8|569.5|570.3|569|253
1629204600000|2021-08-17 12:50:00|570.8|569.5|571.3|570|571.8|570.5|570.8|569.5|223
1629204900000|2021-08-17 12:55:00|571|569.8|571|569.8|571.3|570|570.8|569.5|137
1629205200000|2021-08-17 13:00:00|570.8|569.5|571|569.8|571.5|570|570|568.8|414
1629205500000|2021-08-17 13:05:00|571.3|570|570.3|569|571.5|570.3|570.3|569|390
1629205800000|2021-08-17 13:10:00|570.5|569.3|570.8|569.5|571|569.8|570|568.8|330
1629206100000|2021-08-17 13:15:00|570.5|569.3|570.3|569|570.5|569.3|569.8|568.5|298
1629206400000|2021-08-17 13:20:00|570.5|569.3|570.5|569.3|570.8|569.5|570|568.8|247
1629206700000|2021-08-17 13:25:00|570.8|569.5|570|568.8|570.8|569.5|569.8|568.5|210
1629207000000|2021-08-17 13:30:00|569.8|568.5|572|570.8|572|570.8|569.8|568.3|658
1629207300000|2021-08-17 13:35:00|572.3|571|574.8|573.5|575|573.8|572|571|2075
1629207600000|2021-08-17 13:40:00|574.5|573.3|574.3|573|575.3|574|573.8|572.5|631
1629207900000|2021-08-17 13:45:00|574.5|573.3|572.8|571.5|574.5|573.3|572.5|571.3|396
1629208200000|2021-08-17 13:50:00|572.5|571.3|571.3|570|572.8|571.5|571|569.8|507
1629208500000|2021-08-17 13:55:00|571|569.8|571.8|570.5|571.8|570.5|570.8|569.5|263
1629208800000|2021-08-17 14:00:00|571.5|570.3|573|571.8|573|571.8|571.5|570.3|412
1629209100000|2021-08-17 14:05:00|573.3|572|573.5|572.3|574.8|573.5|573.3|572|415
1629209400000|2021-08-17 14:10:00|573.8|572.5|574.3|573|574.5|573.3|573|571.8|380
1629209700000|2021-08-17 14:15:00|574.5|572.8|573.8|572.5|574.5|573|573|571.8|269
1629210000000|2021-08-17 14:20:00|574|572.8|574.5|573.3|575|573.5|573.8|572.5|232
1629210300000|2021-08-17 14:25:00|574.3|573|574.8|573.3|575.3|574|574.3|573|474
1629210600000|2021-08-17 14:30:00|574.5|573.5|573.3|572|575|573.8|573|571.8|353
1629210900000|2021-08-17 14:35:00|573|571.8|573.8|572.5|574.3|573|573|571.8|9909
1629211200000|2021-08-17 14:40:00|574|572.8|576|574.8|576.3|575|573.8|572.5|432
1629211500000|2021-08-17 14:45:00|575.8|574.5|575.5|574.3|576|574.8|574.8|573.5|502
1629211800000|2021-08-17 14:50:00|575.8|574.5|575.8|574.5|576|574.8|575.3|573.8|301
1629212100000|2021-08-17 14:55:00|576|574.8|575.3|574|576|574.8|575|573.8|597
1629212400000|2021-08-17 15:00:00|575.5|574.3|575.3|574|575.5|574.3|574|572.8|372
1629212700000|2021-08-17 15:05:00|575|573.8|574.5|573.3|575.3|574|574.3|573|1026
1629213000000|2021-08-17 15:10:00|574.8|573.5|574.5|573.3|575|573.8|574|572.8|205
1629213300000|2021-08-17 15:15:00|574.8|573.5|574.3|573|575|573.8|574.3|573|378
1629213600000|2021-08-17 15:20:00|574|572.8|575|573.8|575.3|573.8|574|572.8|429
1629213900000|2021-08-17 15:25:00|574.8|573.5|574.8|573.5|575|573.8|574.3|573|1017
1629214200000|2021-08-17 15:30:00|575|573.8|575.5|574.3|576.3|575|575|573.8|902
1629214500000|2021-08-17 15:35:00|575.8|574.5|574|572.8|575.8|574.5|574|572.8|398
1629214800000|2021-08-17 15:40:00|574.3|573|572.8|571.5|574.3|573|572.5|571.3|906
1629215100000|2021-08-17 15:45:00|573|571.8|572|570.5|573|571.8|571.3|570|394
1629215400000|2021-08-17 15:50:00|571.8|570.3|571.3|570|571.8|570.5|571.3|570|559
1629215700000|2021-08-17 15:55:00|571|569.8|571|569.8|571.3|570|570.5|569.3|231
1629216000000|2021-08-17 16:00:00|570.8|569.5|571.8|570.5|571.8|570.5|570.8|569.5|365
1629216300000|2021-08-17 16:05:00|572|570.8|571.8|570.3|572.5|571.3|571.5|570.3|417
1629216600000|2021-08-17 16:10:00|571.5|570.5|571.3|570|571.8|570.5|571|569.8|171
1629216900000|2021-08-17 16:15:00|571.5|570.3|568.5|567.3|571.5|570.3|568.5|567.3|466
1629217200000|2021-08-17 16:20:00|568.8|567.5|569.3|568|570|568.8|568.8|567.5|334
1629217500000|2021-08-17 16:25:00|569.5|568.3|570|568.8|570.3|569|569.3|568|210
1629217800000|2021-08-17 16:30:00|570.3|568.5|569.3|568|570.3|568.5|569|567.8|263
1629218100000|2021-08-17 16:35:00|569|567.8|568|566.8|569|568|567.8|566.5|339
1629218400000|2021-08-17 16:40:00|567.8|566.5|568.5|567.3|569|567.8|567.5|566.3|245
1629218700000|2021-08-17 16:45:00|568.8|567.5|568|566.8|568.8|567.5|567.8|566.5|198
1629219000000|2021-08-17 16:50:00|567.8|566.5|567.5|566.3|568.3|567|567.3|566|264
1629219300000|2021-08-17 16:55:00|567.3|566|567.5|566.3|568.3|567|567.3|566|140
1629219600000|2021-08-17 17:00:00|567.3|566|568|566.8|568|566.8|567|565.8|182
1629219900000|2021-08-17 17:05:00|567.8|566.5|568.8|567.5|569|567.8|567.8|566.5|207
1629220200000|2021-08-17 17:10:00|568.5|567.3|569|567.8|569.3|568|568.5|567.3|113
1629220500000|2021-08-17 17:15:00|569.3|567.5|568.8|567.5|569.3|567.8|568.5|567.3|132
1629220800000|2021-08-17 17:20:00|569|567.8|568.8|567.5|569|567.8|568.5|567.3|212
1629221100000|2021-08-17 17:25:00|569|567.8|569.5|568.3|569.8|568.5|568.8|567.5|221
1629221400000|2021-08-17 17:30:00|569.8|568.5|569.3|568|569.8|568.5|569|567.8|184
1629221700000|2021-08-17 17:35:00|569|567.8|569.3|568|569.3|568|569|567.8|76
1629222000000|2021-08-17 17:40:00|569|567.8|568.5|567|569.3|568|568.3|567|113
1629222300000|2021-08-17 17:45:00|568.3|567.3|568.5|567.3|568.5|567.3|568|566.8|128
1629222600000|2021-08-17 17:50:00|568.3|567|568.3|567|568.8|567.5|568|566.8|125
1629222900000|2021-08-17 17:55:00|568.5|567.3|568.8|567.5|568.8|567.5|568.3|567|80
1629223200000|2021-08-17 18:00:00|568.5|567.3|570.3|568.8|570.3|569|568.5|567.3|152
1629223500000|2021-08-17 18:05:00|570|569|570|568.8|570.5|569.3|569.8|568.5|166
1629223800000|2021-08-17 18:10:00|569.8|568.5|570|568.8|570.3|569|569.8|568.5|207
1629224100000|2021-08-17 18:15:00|569.8|568.5|569.3|568|570.3|569|569.3|568|163
1629224400000|2021-08-17 18:20:00|569.5|568.3|568.8|567.5|569.8|568.5|568.5|567.3|126
1629224700000|2021-08-17 18:25:00|568.5|567.3|567.8|566.5|569|567.8|567.5|566.3|318
1629225000000|2021-08-17 18:30:00|568|566.8|567.3|566|568|566.8|567.3|565.8|161
1629225300000|2021-08-17 18:35:00|567|565.8|567.3|566|567.3|566|567|565.8|97
1629225600000|2021-08-17 18:40:00|567|565.8|567.5|566.3|567.5|566.3|567|565.8|101
1629225900000|2021-08-17 18:45:00|567.3|566|567.5|566.3|567.8|566.5|567.3|566|93
1629226200000|2021-08-17 18:50:00|567.8|566.5|567.3|566|567.8|566.5|567|565.8|192
1629226500000|2021-08-17 18:55:00|567.5|565.8|568|566.8|568|566.8|567.3|565.8|18
1629226800000|2021-08-17 19:00:00|568.3|567|568.3|567|568.5|567.3|568.3|566.8|20
1629227100000|2021-08-17 19:05:00|568.5|567.3|568.5|567.3|568.8|567.3|568.3|567|117
1629227400000|2021-08-17 19:10:00|568.3|567|568.5|567.3|568.8|567.5|568.3|567|16
1629227700000|2021-08-17 19:15:00|568.8|567|568.8|567.5|568.8|567.5|568.5|567|7
1629228000000|2021-08-17 19:20:00||567.3||567.5||567.5||567.3|214
1629228300000|2021-08-17 19:25:00|568.5|567.3|569|567.8|569|567.8|568.5|567.3|6
1629228600000|2021-08-17 19:30:00|569.3|567.5|569|567.8|569.3|568|569|567.5|28
1629228900000|2021-08-17 19:35:00|569.3|568|569|567.8|569.3|568|569|567.8|20
1629229200000|2021-08-17 19:40:00|569.3|568|569|567.5|569.3|568|569|567.5|35
1629229500000|2021-08-17 19:45:00|568.8|567.8|568.8|567.5|569.3|568|568.8|567.5|14
1629229800000|2021-08-17 19:50:00|569|567.8|569.3|567.8|569.3|568|569|567.8|11
1629230100000|2021-08-17 19:55:00|569|568|569|567.8|569.3|568|569|567.8|3
1629230400000|2021-08-17 20:00:00|569.3||569||569.3||569||3
1629230700000|2021-08-17 20:05:00|569.3|568|569.3|568|569.3|568|569|567.8|20
1629231000000|2021-08-17 20:10:00|569|567.8|569.3|568|569.3|568|569|567.8|46
1629231300000|2021-08-17 20:15:00|569|567.8|569|567.8|569|568|569|567.8|2
1629231600000|2021-08-17 20:20:00|569.3|568|569|567.8|569.3|568|569|567.8|6
1629231900000|2021-08-17 20:25:00|569.3|568|569.3|568|569.3|568|569|567.8|56
1629232200000|2021-08-17 20:30:00|569|567.5|567.5|566.3|569|567.5|567.3|565.8|59
1629232500000|2021-08-17 20:35:00|567.8|566|568.3|567|568.5|567|567.8|566|90
1629232800000|2021-08-17 20:40:00|568|566.8|567.5|566.3|568.3|567|567.5|566.3|51
1629233100000|2021-08-17 20:45:00|567.3|566|566.8|565.5|567.8|566.5|566.5|565.3|100
1629233400000|2021-08-17 20:50:00|567|565.8|567.3|566|567.5|566|566.8|565.5|16
1629233700000|2021-08-17 20:55:00|567.5|566.3|567.8|566|567.8|566.3|567.3|565.5|40
1629234000000|2021-08-17 21:00:00|568|566.5|568.8|566.8|569.5|567.5|568|566.3|0
1629234300000|2021-08-17 21:05:00|568.5|567|568.3|566.8|568.8|567|568.3|566.8|0
1629234600000|2021-08-17 21:10:00|568.8|567|568.8|566.8|568.8|567|568.3|566.8|0
1629235800000|2021-08-17 21:30:00|569|566.5|569|566.8|569|566.8|569|566.5|0
1629236400000|2021-08-17 21:40:00||566.5||566.5||566.5||566.5|0
1629236700000|2021-08-17 21:45:00||567||566.3||567.8||566.3|2
1629237000000|2021-08-17 21:50:00||566.5||566.8||566.8||566.5|0
1629248400000|2021-08-18 01:00:00|567.3|566|568.5|567.3|568.5|567.3|567|565.8|26
1629248700000|2021-08-18 01:05:00|568.3|567|568|566.5|568.3|567.3|567.8|566.5|13
1629249000000|2021-08-18 01:10:00|567.8|566.8|568.5|567.3|568.5|567.3|567.8|566.5|16
1629249300000|2021-08-18 01:15:00|568.3|567|568|566.8|568.5|567|568|566.5|16
1629249600000|2021-08-18 01:20:00|567.8|566.5|567.8|566.5|568.3|567|567.8|566.5|8
1629249900000|2021-08-18 01:25:00|568|566.8|567.5|566.3|568.3|566.8|567.5|566.3|2
1629250200000|2021-08-18 01:30:00|567.8|566.5|567.8|566.5|567.8|566.5|567.3|566|4
1629250500000|2021-08-18 01:35:00|568|566.8|567.5|566.3|568|566.8|567.3|566|11
1629250800000|2021-08-18 01:40:00|567.3|566|567.3|565.8|567.5|566.3|567|565.8|2
1629251100000|2021-08-18 01:45:00|567|566|567.5|566.3|567.8|566.5|567|566|4
1629251400000|2021-08-18 01:50:00|567.3|566|567|565.8|567.5|566.3|566.8|565.5|47
1629251700000|2021-08-18 01:55:00|567.3|566|567|565.8|567.5|566.3|567|565.8|11
1629252000000|2021-08-18 02:00:00|566.8|565.5|567.3|566|567.5|566.3|566.8|565.5|37
1629252300000|2021-08-18 02:05:00|567|565.8|567.3|566|568|566.5|567|565.8|4
1629252600000|2021-08-18 02:10:00|567.5|565.8|567|565.8|567.5|566.3|567|565.8|12
1629252900000|2021-08-18 02:15:00|567.3|566|567.5|566.3|567.5|566.3|567.3|566|1
1629253200000|2021-08-18 02:20:00|567.8|566.5|567.8|566.3|567.8|566.5|567.5|566.3|3
1629253500000|2021-08-18 02:25:00|567.5|566.5|568.3|566.8|568.3|566.8|567.5|566.3|2
1629253800000|2021-08-18 02:30:00|568|567|567.8|566.5|568.3|567|567.8|566.3|7
1629254100000|2021-08-18 02:35:00|568|566.8|568|566.5|568|566.8|567.5|566.3|22
1629254400000|2021-08-18 02:40:00|567.8|566.3|568.3|567|568.3|567|567.8|566.3|60
1629254700000|2021-08-18 02:45:00|568.5|566.8|568.3|567|568.5|567.3|568|566.8|16
1629255000000|2021-08-18 02:50:00|568.5|567.3|568.3|567|568.5|567.3|568.3|567|35
1629255300000|2021-08-18 02:55:00|568.5|567.3|568.3|567|568.8|567.5|568.3|567|48
1629255600000|2021-08-18 03:00:00|568.5|567.3|568.8|567.5|568.8|567.5|568.3|567|19
1629255900000|2021-08-18 03:05:00|568.5|567.3|568.3|567|568.8|567.5|568.3|566.8|88
1629256200000|2021-08-18 03:10:00|568|566.8|568.5|567.3|568.5|567.3|568|566.8|6
1629256500000|2021-08-18 03:15:00|568.8|567.5|568.5|567.3|568.8|567.5|568.5|567|7
1629256800000|2021-08-18 03:20:00|568.3|567|568.5|567.3|568.8|567.3|568.3|567|8
1629257100000|2021-08-18 03:25:00|568.3|567|568.5|567.3|568.8|567.3|568.3|567|9
1629257400000|2021-08-18 03:30:00|568.8|567|568.3|567|568.8|567.3|568.3|567|7
1629257700000|2021-08-18 03:35:00|568.5|567.3|568.5|567.3|568.5|567.3|568.5|567|3
1629258000000|2021-08-18 03:40:00|||||||||2
1629258300000|2021-08-18 03:45:00|||||||||1
1629258600000|2021-08-18 03:50:00|568.8|567.5|569.3|568|569.3|568|568.8|567.5|38
1629258900000|2021-08-18 03:55:00|569.5|568.3|569.3|568|569.5|568.3|569.3|568|0
1629259200000|2021-08-18 04:00:00|569.5|568.3|569.3|568|569.5|568.3|569.3|568|5
1629259500000|2021-08-18 04:05:00|569.5|568.3|569.3|568|569.5|568.3|569.3|568|1
1629259800000|2021-08-18 04:10:00|569.5|568.3|569.8|568.5|569.8|568.5|569.5|568|4
1629260100000|2021-08-18 04:15:00|570|568.3|569.8|568.5|570|568.8|569.8|568.3|0
1629260400000|2021-08-18 04:20:00|||||||||4
1629260700000|2021-08-18 04:25:00|569.5|568.3|569.8|568.5|569.8|568.5|569.5|568.3|2
1629261000000|2021-08-18 04:30:00|570|568.3|569.8|568.5|570|568.5|569.8|568.3|2
1629261600000|2021-08-18 04:40:00|569.5|568.3|569.5|568|569.5|568.3|569.5|568|0
1629261900000|2021-08-18 04:45:00|569.3|568.3|569.5|568.3|569.8|568.5|569.3|568|6
1629262200000|2021-08-18 04:50:00|569.3|568|569.3|568|569.5|568|569.3|568|2
1629262500000|2021-08-18 04:55:00|569.5|568.3|569.5|568.3|569.8|568.5|569.5|568.3|2
1629262800000|2021-08-18 05:00:00|569.8|568.5|569.8|568.5|569.8|568.5|569.5|568.5|3
1629263100000|2021-08-18 05:05:00|569.5|568.3|569.8|568.5|569.8|568.5|569.5|568.3|16
1629263400000|2021-08-18 05:10:00|569.5|568.3|569.8|568.5|569.8|568.5|569.5|568.3|10
1629263700000|2021-08-18 05:15:00|570|568.8|570|568.8|570.3|568.8|570|568.8|0
1629264000000|2021-08-18 05:20:00|570.3|569|570|568.8|570.3|569|570|568.8|11
1629264300000|2021-08-18 05:25:00|569.8|568.5|570|568.8|570|568.8|569.8|568.5|4
1629264600000|2021-08-18 05:30:00|570.3|569|570.3|569|570.5|569.3|570|568.8|39
1629264900000|2021-08-18 05:35:00|570|568.8|570|568.8|570.5|569|570|568.5|43
1629265200000|2021-08-18 05:40:00|569.8|568.5|569.5|568|570|568.8|569.3|568|9
1629265500000|2021-08-18 05:45:00|569.3|568.3|569.5|568.3|569.8|568.5|569.3|568|11
1629265800000|2021-08-18 05:50:00|569.3|568|569.5|568.3|569.5|568.3|569.3|568|2
1629266100000|2021-08-18 05:55:00|569.8|568.5|569.8|568.5|570|568.5|569.5|568.3|13
1629266400000|2021-08-18 06:00:00|570|568.8|569|567.8|570.3|569|568.8|567.5|40
1629266700000|2021-08-18 06:05:00|569.3|568|569.3|567.8|569.3|568|569|567.5|75
1629267000000|2021-08-18 06:10:00|569|568|569.3|568|569.3|568|569|567.8|81
1629267300000|2021-08-18 06:15:00|569.5|568.3|569.5|568.3|569.5|568.3|569.5|568|31
1629267600000|2021-08-18 06:20:00|569.8|568.5|570.3|568.8|570.3|569|569.8|568.5|38
1629267900000|2021-08-18 06:25:00|570|569|570.3|569|570.3|569|570|568.8|37
1629268200000|2021-08-18 06:30:00|570.5|569.3|570.5|569.3|570.8|569.5|570.3|569|98
1629268500000|2021-08-18 06:35:00|570.8|569.5|570.8|569.5|570.8|569.5|570.3|569|22
1629268800000|2021-08-18 06:40:00|571|569.8|570.8|569.5|571|569.8|570.5|569.3|93
1629269100000|2021-08-18 06:45:00|571|569.8|572|570.8|572|570.8|571|569.8|105
1629269400000|2021-08-18 06:50:00|572.3|571|572.3|571|572.3|571|572|570.5|63
1629269700000|2021-08-18 06:55:00|572|570.8|571.5|570.3|572|571|571.5|570.3|79
1629270000000|2021-08-18 07:00:00|571.3|570|571.8|570.5|572.3|570.8|571.3|570|129
1629270300000|2021-08-18 07:05:00|572|570.8|572.3|570.8|572.3|571|571.8|570.5|121
1629270600000|2021-08-18 07:10:00|572|570.5|572.3|570.8|572.3|571|571.8|570.5|167
1629270900000|2021-08-18 07:15:00|572|571|572.3|571|572.3|571|571.8|570.5|152
1629271200000|2021-08-18 07:20:00|572|570.8|572|570.8|572.3|571|572|570.8|54
1629271500000|2021-08-18 07:25:00|572.5|571.3|572.8|571.5|573|571.8|572|570.8|303
1629271800000|2021-08-18 07:30:00|573|571.8|572|570.8|573|571.8|571.5|570.3|169
1629272100000|2021-08-18 07:35:00|571.8|570.5|571.8|570.5|572|570.8|571.5|570.3|101
1629272400000|2021-08-18 07:40:00|572|570.8|571.8|570.5|572.3|571|571.8|570.5|151
1629272700000|2021-08-18 07:45:00|572|570.8|571.5|570.3|572|570.8|571.3|570|203
1629273000000|2021-08-18 07:50:00|571.3|570|571.3|570|571.5|570.3|570.8|569.5|163
1629273300000|2021-08-18 07:55:00|571|569.8|570.5|569.3|571.3|569.8|570.5|569.3|335
1629273600000|2021-08-18 08:00:00|570.3|569|572.3|571|572.3|571|570.3|569|616
1629273900000|2021-08-18 08:05:00|572|570.8|571.8|570.3|573|571.8|571.8|570.3|349
1629274200000|2021-08-18 08:10:00|571.5|570.5|571.5|570.3|572|570.8|571.3|570|132
1629274500000|2021-08-18 08:15:00|571.3|570|570.5|569.3|571.3|570|570.5|569|233
1629274800000|2021-08-18 08:20:00|570.8|569.5|571.3|570|571.8|570.5|570.5|569.3|468
1629275100000|2021-08-18 08:25:00|571|569.8|571|569.8|571.3|570|570.3|568.8|311
1629275400000|2021-08-18 08:30:00|571.3|570|570.8|569.5|571.3|570|570.5|569.3|1120
1629275700000|2021-08-18 08:35:00|571|569.8|571|569.8|571.3|570|570.8|569.5|223
1629276000000|2021-08-18 08:40:00|571.3|570|570.8|569.5|571.3|570|570.8|569.5|101
1629276300000|2021-08-18 08:45:00|570.5|569.3|571|569.8|571.3|570|570.5|569.3|308
1629276600000|2021-08-18 08:50:00|571.3|569.5|570.8|569.5|571.3|569.8|570.5|569.3|230
1629276900000|2021-08-18 08:55:00|570.5|569.3|571.3|570|571.3|570|570.5|569.3|125
1629277200000|2021-08-18 09:00:00|571|569.8|572.3|571|572.3|571|571|569.8|386
1629277500000|2021-08-18 09:05:00|572.5|571.3|572|570.8|572.8|571.5|572|570.8|319
1629277800000|2021-08-18 09:10:00|571.8|570.5|572.5|571|572.5|571.3|571.8|570.5|224
1629278100000|2021-08-18 09:15:00|572.3|571.3|572.8|571.5|572.8|571.5|572|570.8|214
1629278400000|2021-08-18 09:20:00|572.5|571.3|572.5|571.3|573|571.8|572.3|571|443
1629278700000|2021-08-18 09:25:00|572.8|571.5|572.3|571|573|571.8|572|570.8|427
1629279000000|2021-08-18 09:30:00|572|570.8|572.5|571.3|572.8|571.5|571.8|570.5|330
1629279300000|2021-08-18 09:35:00|572.8|571.5|573|571.8|573|571.8|572.8|571.5|96
1629279600000|2021-08-18 09:40:00|573.3|572|573.5|572.3|573.8|572.5|573|571.8|1100
1629279900000|2021-08-18 09:45:00|573.3|572|574.3|573|574.5|573.3|573.3|572|610
1629280200000|2021-08-18 09:50:00|574.5|573.3|573.8|572.5|574.5|573.3|573.5|572.3|240
1629280500000|2021-08-18 09:55:00|574|572.8|573.3|572|574|572.8|573|571.8|243
1629280800000|2021-08-18 10:00:00|573.5|571.8|573|571.8|573.5|572.3|572.5|571.3|262
1629281100000|2021-08-18 10:05:00|572.8|571.5|572.8|571.5|573.3|572|572.5|571.3|138
1629281400000|2021-08-18 10:10:00|572.5|571.3|572.5|571.3|572.8|571.5|572.3|571|145
1629281700000|2021-08-18 10:15:00|572.8|571|572|570.8|572.8|571.3|572|570.8|149
1629282000000|2021-08-18 10:20:00|571.8|570.5|572|570.8|572|570.8|571.8|570.5|174
1629282300000|2021-08-18 10:25:00|571.8|570.5|572|570.8|572.3|571|571.8|570.5|197
1629282600000|2021-08-18 10:30:00|571.8|570.5|572.8|571.5|572.8|571.5|571.8|570.5|215
1629282900000|2021-08-18 10:35:00|573|571.8|572.3|571|573|571.8|572.3|571|73
1629283200000|2021-08-18 10:40:00|572.5|571.3|573.8|572.5|573.8|572.5|572.5|571.3|266
1629283500000|2021-08-18 10:45:00|574|572.8|573.8|572.5|574.3|573|573.3|572|450
1629283800000|2021-08-18 10:50:00|574|572.8|574.3|573|574.3|573|573.8|572.5|154
1629284100000|2021-08-18 10:55:00|574|572.8|574.3|573|574.3|573|574|572.8|135
1629284400000|2021-08-18 11:00:00|574.5|573.3|574.5|573.3|574.5|573.3|574.3|573|90
1629284700000|2021-08-18 11:05:00|574.3|573|574.8|573.5|575|573.8|574.3|573|293
1629285000000|2021-08-18 11:10:00|575|573.8|574|572.8|575|573.8|574|572.8|257
1629285300000|2021-08-18 11:15:00|574.3|573|574.3|573|574.3|573|573.8|572.5|109
1629285600000|2021-08-18 11:20:00|574.5|573.3|576|574.8|576|574.8|574.5|573.3|396
1629285900000|2021-08-18 11:25:00|575.8|574.5|575.3|574|576|574.8|575|573.8|154
1629286200000|2021-08-18 11:30:00|575.5|574.3|575.5|574.3|576|574.8|575.3|574|211
1629286500000|2021-08-18 11:35:00|575.8|574.5|575.5|574.3|575.8|574.5|575.5|574|144
1629286800000|2021-08-18 11:40:00|575.8|574.5|575.8|574.5|576|574.8|575.5|574.3|127
1629287100000|2021-08-18 11:45:00|576|574.8|576|574.8|576|574.8|575.5|574.3|361
1629287400000|2021-08-18 11:50:00|576.3|575|575.8|574.5|576.3|575|575.5|574.3|162
1629287700000|2021-08-18 11:55:00|575.5|574.3|575.5|574.3|575.8|574.5|575.3|574|167
1629288000000|2021-08-18 12:00:00|575.8|574.5|576.3|575|576.5|575|575.5|574.3|282
1629288300000|2021-08-18 12:05:00|576|574.8|575|573.8|576|574.8|575|573.8|190
1629288600000|2021-08-18 12:10:00|575.3|574|574.5|573.3|575.3|574|574.5|573.3|192
1629288900000|2021-08-18 12:15:00|574.8|573.5|574.8|573.5|575|573.8|574.5|573.3|196
1629289200000|2021-08-18 12:20:00|575|573.8|574.5|573.3|575|573.8|574|572.8|171
1629289500000|2021-08-18 12:25:00|574.3|573|574.8|573.5|574.8|573.5|574|572.8|94
1629289800000|2021-08-18 12:30:00|575|573.8|574.5|573.3|575.8|574.5|574.5|573.3|171
1629290100000|2021-08-18 12:35:00|574.3|573|574.8|573.3|575|573.8|574.3|572.8|188
1629290400000|2021-08-18 12:40:00|574.5|573.5|574.8|573.5|575|573.8|574.3|573|356
1629290700000|2021-08-18 12:45:00|575|573.8|574.3|573|575|573.8|574.3|572.8|119
1629291000000|2021-08-18 12:50:00|574|572.8|574.3|573|574.5|573.3|574|572.8|183
1629291300000|2021-08-18 12:55:00|574.5|573.3|575.3|574|575.3|574|574.3|573|245
1629291600000|2021-08-18 13:00:00|575|573.8|575.3|574|575.5|574.3|573.8|572.5|208
1629291900000|2021-08-18 13:05:00|575|573.8|574.5|573.3|575|573.8|574|572.5|167
1629292200000|2021-08-18 13:10:00|574.8|573.5|574|572.8|574.8|573.5|574|572.8|100
1629292500000|2021-08-18 13:15:00|574.3|573|573.3|572|574.3|573|572.8|571.5|824
1629292800000|2021-08-18 13:20:00|573.5|572.3|573.3|572|573.5|572.3|572.8|571.5|159
1629293100000|2021-08-18 13:25:00|573|571.8|573|571.8|573.3|572|572.5|571.3|111
1629293400000|2021-08-18 13:30:00|572.8|571.5|573.3|572|573.8|572.5|572.5|571.3|243
1629293700000|2021-08-18 13:35:00|573.5|572.3|571.5|570.3|574|572.8|571|569.8|533
1629294000000|2021-08-18 13:40:00|571.3|570|571.3|570|571.8|570.5|570.8|569.5|378
1629294300000|2021-08-18 13:45:00|571|569.8|570.5|569.3|571.3|570|570.3|569|238
1629294600000|2021-08-18 13:50:00|570.8|569|571.5|570.3|571.8|570.3|570.3|568.8|541
1629294900000|2021-08-18 13:55:00|571.3|570|573|571.5|573|571.5|571.3|570|319
1629295200000|2021-08-18 14:00:00|572.8|571.8|572|570.8|573|571.8|571.5|570.3|238
1629295500000|2021-08-18 14:05:00|571.8|570.5|572|570.8|572.5|571.3|571|569.8|523
1629295800000|2021-08-18 14:10:00|572.3|571|571.5|570.3|572.5|571.3|571.3|570|267
1629296100000|2021-08-18 14:15:00|571.8|570|570.3|569|571.8|570|570.3|569|340
1629296400000|2021-08-18 14:20:00|570.5|568.8|569.8|568.5|570.5|569.3|569.8|568.5|360
1629296700000|2021-08-18 14:25:00|570|568.8|569|567.5|570|568.8|568.8|567.5|1262
1629297000000|2021-08-18 14:30:00|570.5|569|568.8|567.5|571.5|569.8|566.8|565.3|2066
1629297300000|2021-08-18 14:35:00|568.5|567.3|569.5|568.3|570.8|569.5|568.5|567|850
1629297600000|2021-08-18 14:40:00|569.8|568|567.5|566.3|569.8|568.5|567.3|566|543
1629297900000|2021-08-18 14:45:00|567.8|566.5|569|567.8|570|568.8|567.8|566.5|381
1629298200000|2021-08-18 14:50:00|568.8|567.5|569.5|568.3|569.8|568.5|568.3|566.8|557
1629298500000|2021-08-18 14:55:00|569.8|568|570.5|569.3|570.5|569.3|568.3|567|481
1629298800000|2021-08-18 15:00:00|570.3|569|571.3|570|571.8|570.5|569.3|568|734
1629299100000|2021-08-18 15:05:00|571|569.8|571|569.8|571.8|570.5|570.8|569.5|680
1629299400000|2021-08-18 15:10:00|571.3|570|571|569.8|572|570.8|571|569.5|449
1629299700000|2021-08-18 15:15:00|570.8|569.5|571.3|570|571.5|570.3|570.8|569.5|361
1629300000000|2021-08-18 15:20:00|571|569.8|572.3|571|572.8|571.5|570.8|569.5|910
1629300300000|2021-08-18 15:25:00|572.5|571.3|571.3|570|572.5|571.3|571.3|570|1973
1629300600000|2021-08-18 15:30:00|571|569.8|569.8|568.5|571.5|570.3|569.5|568.3|1216
1629300900000|2021-08-18 15:35:00|570|568.8|568.5|567.3|570.3|569|568.5|567.3|353
1629301200000|2021-08-18 15:40:00|568.3|567|566.3|565|568.5|567.3|566.3|565|737
1629301500000|2021-08-18 15:45:00|566|564.8|567|565.5|568|566.8|565.8|564.5|833
1629301800000|2021-08-18 15:50:00|566.8|565.8|567.5|566.3|567.8|566.5|566.3|564.8|554
1629302100000|2021-08-18 15:55:00|567.3|566|567.8|566.5|568.3|567|567.3|566|248
1629302400000|2021-08-18 16:00:00|568|566.8|567|565.8|568.5|567.3|567|565.8|465
1629302700000|2021-08-18 16:05:00|567.3|565.5|565.8|564.5|567.3|566|565.8|564.5|324
1629303000000|2021-08-18 16:10:00|566|564.8|566.3|565|566.3|565|565.3|564|1234
1629303300000|2021-08-18 16:15:00|566|564.8|565.5|564.3|566.8|565.3|565.5|564.3|320
1629303600000|2021-08-18 16:20:00|565.8|564.5|565.3|563.8|566|564.8|564.3|563|674
1629303900000|2021-08-18 16:25:00|565|564|564.5|563.3|565.5|564.3|564.3|563|682
1629304200000|2021-08-18 16:30:00|564.3|563|564.8|563.5|565.5|564.3|564.3|563|233
1629304500000|2021-08-18 16:35:00|565|563.8|565.3|564|565.5|564.3|564.5|563.3|277
1629304800000|2021-08-18 16:40:00|565|563.8|564.5|563.3|565.3|563.8|564.5|563.3|137
1629305100000|2021-08-18 16:45:00|564.8|563.5|565.3|564|565.5|564.3|564.5|563.3|223
1629305400000|2021-08-18 16:50:00|565|563.8|564.8|563.3|565.3|564|564.5|563.3|159
1629305700000|2021-08-18 16:55:00|564.5|563.5|563.8|562.5|564.8|563.5|563.3|562|226
1629306000000|2021-08-18 17:00:00|563.5|562.3|565|563.8|565.3|564|562.3|561|716
1629306300000|2021-08-18 17:05:00|565.3|564|565.5|564.3|565.5|564.3|564.3|563|217
1629306600000|2021-08-18 17:10:00|565.3|564|565|563.8|565.5|564.3|564.8|563.5|283
1629306900000|2021-08-18 17:15:00|564.8|563.5|564.3|563|565.3|564|564|562.8|276
1629307200000|2021-08-18 17:20:00|564.5|563.3|565.5|564|565.8|564.5|563.8|562.5|151
1629307500000|2021-08-18 17:25:00|565.3|564.3|564.3|563|565.3|564.3|564.3|563|368
1629307800000|2021-08-18 17:30:00|564|562.8|564.8|563.5|564.8|563.5|563.8|562.5|265
1629308100000|2021-08-18 17:35:00|564.5|563.3|564.5|563.3|564.8|563.3|564.3|563|109
1629308400000|2021-08-18 17:40:00|564.3|563|564.5|563.3|564.8|563.5|563.8|562.5|172
1629308700000|2021-08-18 17:45:00|564.3|563|564.3|563|564.5|563.3|563.8|562.5|109
1629309000000|2021-08-18 17:50:00|564|562.8|564.5|563.3|564.5|563.3|564|562.8|97
1629309300000|2021-08-18 17:55:00|564.3|563|564.5|563|564.5|563.3|564|562.8|162
1629309600000|2021-08-18 18:00:00|564.3|563.3|565.8|564.5|566|564.5|564.3|563|307
1629309900000|2021-08-18 18:05:00|565.5|564.3|566.3|564.8|566.3|565|565.3|564|282
1629310200000|2021-08-18 18:10:00|566|565|564.3|563|566.8|565.5|564.3|562.8|264
1629310500000|2021-08-18 18:15:00|564.5|563.3|563.8|562.5|564.5|563.3|563.8|562.5|294
1629310800000|2021-08-18 18:20:00|564|562.8|565|563.8|565|563.8|563.8|562.5|169
1629311100000|2021-08-18 18:25:00|564.8|563.5|563|561.8|565|563.8|562.8|561.3|681
1629311400000|2021-08-18 18:30:00|563.3|562|563.5|562.3|564|562.8|563|561.8|276
1629311700000|2021-08-18 18:35:00|563.8|562.5|563|561.8|564|562.8|562.8|561.5|64
1629312000000|2021-08-18 18:40:00|563.3|562|562.5|561.3|563.3|562|562.3|561|64
1629312300000|2021-08-18 18:45:00|562.3|561|561.8|560.3|562.3|561|561.3|560|282
1629312600000|2021-08-18 18:50:00|561.5|560.5|561.8|560.3|561.8|560.5|560.5|559.3|495
1629312900000|2021-08-18 18:55:00|561.5|560.5|562.5|561.3|562.5|561.3|561.5|560.3|169
1629313200000|2021-08-18 19:00:00|562.3|561|562|560.8|562.5|561.3|561.8|560.5|75
1629313500000|2021-08-18 19:05:00|561.8|560.5|561.5|560|562|560.5|561.3|559.8|77
1629313800000|2021-08-18 19:10:00|561.3|560.3|561.3|560|561.8|560.5|561.3|559.8|91
1629314100000|2021-08-18 19:15:00|561|559.8|561|559.8|561.5|560|561|559.5|62
1629314400000|2021-08-18 19:20:00|561.3|560|561|559.8|561.3|560|560.8|559.3|30
1629314700000|2021-08-18 19:25:00|560.8|559.5|560.5|559.3|561|559.8|560.5|559.3|70
1629315000000|2021-08-18 19:30:00|560.3|559|559.8|558.5|560.5|559.3|559.8|558.3|129
1629315300000|2021-08-18 19:35:00|560|558.3|559.8|558.5|560|558.8|559.8|558.3|41
1629315600000|2021-08-18 19:40:00|560|558.8|559.5|558.3|560|558.8|559.5|558.3|96
1629315900000|2021-08-18 19:45:00|559.8|558.5|560.3|558.8|560.3|559|559|557.8|178
1629316200000|2021-08-18 19:50:00|560|559|560.3|559|560.8|559.5|560|558.8|653
1629316500000|2021-08-18 19:55:00|560|558.8|559.8|558.5|560.3|559|559.8|558.3|98
1629316800000|2021-08-18 20:00:00|560|558.8|559.5|558.3|560|558.8|559.5|558|32
1629317100000|2021-08-18 20:05:00|559.3|558|559.3|558|559.5|558|559|557.8|20
1629317400000|2021-08-18 20:10:00|559|557.8|558.3|557|559.3|558|558|556.8|182
1629317700000|2021-08-18 20:15:00|558.5|557.3|558.3|557|558.8|557.5|558.3|557|53
1629318000000|2021-08-18 20:20:00|558|556.8|558.3|557|558.5|557.3|557.5|556.3|85
1629318300000|2021-08-18 20:25:00|558|556.8|558|556.8|558.5|557.3|557.8|556.5|138
1629318600000|2021-08-18 20:30:00|558.3|557|558|556.8|558.3|557|557.8|556.5|17
1629318900000|2021-08-18 20:35:00|558.3|556.5|557.8|556.5|558.3|556.5|557.5|556.3|5
1629319200000|2021-08-18 20:40:00|558|556.3|558|556.8|558.3|557|558|556.3|31
1629319500000|2021-08-18 20:45:00|557.8|556.5|557.3|556|558|556.8|557.3|555.8|175
1629319800000|2021-08-18 20:50:00|557|555.8|557|555.8|557.3|556|557|555.8|62
1629320100000|2021-08-18 20:55:00|556.8|555.5|557|555.8|557.3|556|556.8|555.5|36
1629320400000|2021-08-18 21:00:00|557.3|555.5|557.8|556|557.8|556|557.3|555.5|0
1629320700000|2021-08-18 21:05:00|558.5|556.5|558.3|556|558.5|556.5|558.3|556|0
1629321300000|2021-08-18 21:15:00||556.3||556||556.3||556|1
1629321600000|2021-08-18 21:20:00||556.3||556.3||556.3||556.3|0
1629321900000|2021-08-18 21:25:00|558.5|556.5|558.5|556.5|558.5|556.5|558.5|556|0
1629322200000|2021-08-18 21:30:00|558.3||558.3||558.3||558.3||0
1629322500000|2021-08-18 21:35:00|558.5||558.5||558.5||558.5||0
1629322800000|2021-08-18 21:40:00|||||||||12
1629323700000|2021-08-18 21:55:00||556.8||556.8||556.8||556.8|0
1629334800000|2021-08-19 01:00:00|557.3|555.8|557|555.8|557.3|556|556|554.5|123
1629335100000|2021-08-19 01:05:00|556.8|555.5|556|554.8|557|555.8|556|554.8|42
1629335400000|2021-08-19 01:10:00|555.8|554.5|557|555.5|557|555.8|555.8|554.5|36
1629335700000|2021-08-19 01:15:00|556.8|555.8|557.3|556|557.5|556.3|556.5|555.3|19
1629336000000|2021-08-19 01:20:00|557.5|555.8|557.5|556.3|557.5|556.3|557.3|555.8|3
1629336300000|2021-08-19 01:25:00|557.3|556|557.5|556.3|557.8|556.5|557.3|556|12
1629336600000|2021-08-19 01:30:00|557.8|556.5|558.8|557.5|558.8|557.5|557.8|556.5|10
1629336900000|2021-08-19 01:35:00|558.5|557.3|558|556.8|558.8|557.5|558|556.5|4
1629337200000|2021-08-19 01:40:00|557.8|556.5|557.5|556.3|558|556.8|557.5|556.3|11
1629337500000|2021-08-19 01:45:00|557.3|556|557.3|556|557.5|556.3|557|555.5|20
1629337800000|2021-08-19 01:50:00|557.5|556.3|557.5|556.3|557.5|556.3|557|555.8|2
1629338100000|2021-08-19 01:55:00|557.3|556|556.8|555.5|557.3|556|556.8|555.5|6
1629338400000|2021-08-19 02:00:00|556.5|555.3|556.8|555.5|557|555.5|556.5|555.3|3
1629338700000|2021-08-19 02:05:00|556.5|555.3|556.8|555.5|557.3|556|556.5|555.3|8
1629339000000|2021-08-19 02:10:00|556.5|555.3|556.3|555|556.5|555.5|556.3|555|3
1629339300000|2021-08-19 02:15:00|556.5|555.3|556.5|555.3|556.5|555.3|556.3|554.8|5
1629339600000|2021-08-19 02:20:00|556.3|555|556.5|555.3|556.5|555.3|556.3|554.8|4
1629339900000|2021-08-19 02:25:00|556.8|555.5|556.8|555.5|556.8|555.5|556.5|555.3|25
1629340200000|2021-08-19 02:30:00|556.5|555.3|556.3|555|556.8|555.5|556|554.8|15
1629340500000|2021-08-19 02:35:00|556|554.8|556|554.8|556.3|555|555.8|554.5|55
1629340800000|2021-08-19 02:40:00|555.8|554.5|556|554.8|556.3|555|555.8|554.5|12
1629341100000|2021-08-19 02:45:00|555.8|554.5|556|554.8|556.3|555|555.8|554.5|12
1629341400000|2021-08-19 02:50:00|556.3|555|556.3|555|556.5|555.3|556|555|16
1629341700000|2021-08-19 02:55:00|556.5|555.3|556.3|555|556.5|555.3|556.3|555|198
1629342000000|2021-08-19 03:00:00|556|554.8|556.8|555.5|556.8|555.5|556|554.8|31
1629342300000|2021-08-19 03:05:00|557|555.8|556.5|555.3|557|555.8|556.3|555|44
1629342600000|2021-08-19 03:10:00|556.8|555.5|556.8|555.5|557|555.8|556.5|555.3|10
1629342900000|2021-08-19 03:15:00|557|555.8|557|555.8|557|555.8|556.8|555.5|12
1629343200000|2021-08-19 03:20:00|557.3|556|558|556.8|558.3|556.8|557.3|556|19
1629343500000|2021-08-19 03:25:00|557.8|556.5|557.8|556.5|558|556.8|557.8|556.5|14
1629343800000|2021-08-19 03:30:00|558|556.8|558.5|557.3|558.8|557.5|557.8|556.8|23
1629344100000|2021-08-19 03:35:00|558.8|557.5|558.5|557.3|558.8|557.5|558.5|557.3|520
1629344400000|2021-08-19 03:40:00|558.3|557|558.5|557.3|558.8|557.3|558.3|557|9
1629344700000|2021-08-19 03:45:00|||||||||21
1629345000000|2021-08-19 03:50:00|||||||||13
1629345300000|2021-08-19 03:55:00|558.3|557|558.5|557.3|558.5|557.3|558.3|557|73
1629345600000|2021-08-19 04:00:00|558.8|557.5|559|557.8|559|557.8|558.8|557.3|6
1629345900000|2021-08-19 04:05:00|559.3|557.5|558.5|557.3|559.3|557.5|558.5|557.3|45
1629346200000|2021-08-19 04:10:00|558.8|557.5|558.5|557.3|558.8|557.5|558.3|557|22
1629346500000|2021-08-19 04:15:00|558.3|557|558.3|557|558.5|557.3|558.3|557|30
1629346800000|2021-08-19 04:20:00|558|556.8|558.3|557|558.3|557|558|556.8|30
1629347100000|2021-08-19 04:25:00|558|556.8|558|556.8|558|557|558|556.8|2
1629347400000|2021-08-19 04:30:00|557.8|556.5|557.5|556.3|557.8|556.5|557.5|556.3|8
1629347700000|2021-08-19 04:35:00|557.8|556.5|557.5|556.3|557.8|556.5|557|555.8|11
1629348000000|2021-08-19 04:40:00|557.8|556.5|557.5|556.3|557.8|556.5|557.3|556|18
1629348300000|2021-08-19 04:45:00|557.3|556|557.5|556.3|557.8|556.5|557.3|556|38
1629348600000|2021-08-19 04:50:00|557.3|556|557.3|556|557.5|556.3|557.3|556|7
1629348900000|2021-08-19 04:55:00|557.5|556.3|557.3|556|557.5|556.3|557.3|556|11
1629349200000|2021-08-19 05:00:00|557.5|555.8|557.3|556|557.5|556|557|555.8|18
1629349500000|2021-08-19 05:05:00|557.5|556.3|557.5|556.3|557.5|556.3|557.3|555.8|9
1629349800000|2021-08-19 05:10:00|557.3|556|557.5|556.3|557.5|556.3|557.3|556|9
1629350100000|2021-08-19 05:15:00|557.8|556|557.3|556|557.8|556.5|557.3|556|11
1629350400000|2021-08-19 05:20:00|557.5|556.3|557.8|556.3|557.8|556.5|557.3|556|8
1629350700000|2021-08-19 05:25:00|557.5|556.5|557.3|555.8|557.8|556.5|557|555.8|26
1629351000000|2021-08-19 05:30:00|557|556|557.3|555.8|557.3|556|556.8|555.5|28
1629351300000|2021-08-19 05:35:00|557.5|556|557.5|556.3|558|556.8|557.3|556|24
1629351600000|2021-08-19 05:40:00|557.3|556|557|555.8|557.5|556.3|557|555.8|21
1629351900000|2021-08-19 05:45:00|557.3|556|557.3|556|557.5|556|557|555.8|48
1629352200000|2021-08-19 05:50:00|557|555.8|556.5|555.3|557.3|556|556.5|555.3|37
1629352500000|2021-08-19 05:55:00|556.3|555|556.3|555|556.8|555.5|556|554.5|102
1629352800000|2021-08-19 06:00:00|556|554.8|555.3|554|556.3|555|555.3|554|135
1629353100000|2021-08-19 06:05:00|555.5|554.3|556|554.8|556|554.8|555.3|554.3|501
1629353400000|2021-08-19 06:10:00|555.8|554.5|556.3|555|556.8|555.5|555.8|554.5|79
1629353700000|2021-08-19 06:15:00|556|554.8|556.3|555|556.5|555.3|556|554.8|123
1629354000000|2021-08-19 06:20:00|556|554.8|556.3|554.8|556.3|555|555.8|554.3|103
1629354300000|2021-08-19 06:25:00|556|555|556|554.8|556.8|555.5|556|554.8|205
1629354600000|2021-08-19 06:30:00|555.8|554.5|556.8|555.5|557|555.8|555.8|554.5|155
1629354900000|2021-08-19 06:35:00|556.5|555.3|556.5|555.3|557|555.5|556|554.8|116
1629355200000|2021-08-19 06:40:00|556.3|555|556.3|555|556.5|555.3|556|554.5|75
1629355500000|2021-08-19 06:45:00|556.5|555.3|555.8|554.3|556.5|555.3|555.5|554.3|138
1629355800000|2021-08-19 06:50:00|556|554.5|555.5|554.3|556|554.8|555.5|554.3|125
1629356100000|2021-08-19 06:55:00|555.8|554.5|555.3|554|555.8|554.5|555.3|554|238
1629356400000|2021-08-19 07:00:00|555|553.8|552.5|551.3|555|553.8|552.5|551.3|877
1629356700000|2021-08-19 07:05:00|552.8|551.5|552.5|551.3|552.8|551.5|551.8|550.5|538
1629357000000|2021-08-19 07:10:00|552.8|551.5|553|551.8|553.3|552|552.3|551|466
1629357300000|2021-08-19 07:15:00|553.3|552|554.3|553|554.3|553|553|551.8|485
1629357600000|2021-08-19 07:20:00|554.5|553.3|554|552.8|554.5|553.3|553|551.8|195
1629357900000|2021-08-19 07:25:00|554.3|553|555|553.8|555.3|554|553.3|552|542
1629358200000|2021-08-19 07:30:00|554.8|553.5|553.8|552.5|554.8|553.8|553.8|552.3|305
1629358500000|2021-08-19 07:35:00|554|552.3|554.3|553|554.5|553|553.8|552.3|365
1629358800000|2021-08-19 07:40:00|554|552.8|552.3|551|554|552.8|552|550.8|627
1629359100000|2021-08-19 07:45:00|552|550.8|553|551.8|553.5|552.3|552|550.8|814
1629359400000|2021-08-19 07:50:00|553.3|552|551.5|550.3|553.3|552|551.5|550.3|647
1629359700000|2021-08-19 07:55:00|551.3|550|551.5|550.3|551.8|550.5|551.3|550|396
1629360000000|2021-08-19 08:00:00|551.3|550|551.5|550.3|552|550.8|550.8|549.5|517
1629360300000|2021-08-19 08:05:00|551.3|550|551|549.8|551.3|550|550.8|549.5|288
1629360600000|2021-08-19 08:10:00|551.3|550|549.8|548.5|551.5|550.3|549.5|548.3|601
1629360900000|2021-08-19 08:15:00|549.5|548.3|548.3|547|549.8|548.5|548|546.8|726
1629361200000|2021-08-19 08:20:00|548|546.8|548.5|547.3|548.8|547.5|547.5|546|1218
1629361500000|2021-08-19 08:25:00|548.3|547|549.5|548.3|550|548.8|548.3|547|1445
1629361800000|2021-08-19 08:30:00|549.8|548.5|549.5|548.3|549.8|548.5|548.5|547|1110
1629362100000|2021-08-19 08:35:00|549.8|548.5|550|548.8|550|548.8|548.5|547.3|756
1629362400000|2021-08-19 08:40:00|549.8|548.5|549.8|548.5|550|548.8|548.3|546.8|382
1629362700000|2021-08-19 08:45:00|549.5|548.3|549.5|548.3|550.3|549|548.8|547.5|746
1629363000000|2021-08-19 08:50:00|549.3|548|548.5|547.3|549.5|548.3|548.3|547|656
1629363300000|2021-08-19 08:55:00|548.3|547|548.8|547.3|549.3|548|548|546.8|824
1629363600000|2021-08-19 09:00:00|548.5|547.5|547.8|546.3|549|547.8|547|545.8|746
1629363900000|2021-08-19 09:05:00|547.5|546.5|546.3|545|547.8|546.5|546.3|545|1150
1629364200000|2021-08-19 09:10:00|546.5|545.3|547|545.5|547|545.8|546|544.8|727
1629364500000|2021-08-19 09:15:00|546.8|545.8|547.5|546|547.5|546.3|546|544.8|860
1629364800000|2021-08-19 09:20:00|547.3|546.3|548|546.5|548.3|547|547|545.8|620
1629365100000|2021-08-19 09:25:00|547.8|546.8|546.8|545.5|548|546.8|546.5|545.3|313
1629365400000|2021-08-19 09:30:00|547|545.8|548.3|547|548.5|547.3|546.5|545.3|968
1629365700000|2021-08-19 09:35:00|548|546.8|548|546.8|548.5|547.3|547.5|546.3|357
1629366000000|2021-08-19 09:40:00|548.3|547|548.5|547.3|548.5|547.3|547.8|546.5|218
1629366300000|2021-08-19 09:45:00|548.3|547|548.3|547|548.5|547.3|547.5|546.3|650
1629366600000|2021-08-19 09:50:00|548|546.8|548|546.8|548.3|547|547.5|546.3|502
1629366900000|2021-08-19 09:55:00|548.3|547|549.5|548.3|549.8|548.3|548|546.8|502
1629367200000|2021-08-19 10:00:00|549.3|548|549.3|548|549.5|548.3|548.8|547.5|404
1629367500000|2021-08-19 10:05:00|549|547.8|550.8|549.5|551|549.8|549|547.5|705
1629367800000|2021-08-19 10:10:00|551|549.8|550.8|549.5|551.8|550.5|550.5|549.3|454
1629368100000|2021-08-19 10:15:00|550.5|549.3|550|548.8|550.5|549.3|549.8|548.5|715
1629368400000|2021-08-19 10:20:00|549.8|548.5|550.5|549.3|550.8|549.3|549.3|548|451
1629368700000|2021-08-19 10:25:00|550.3|549|549|547.8|550.5|549|548.8|547.5|293
1629369000000|2021-08-19 10:30:00|549.3|548|549.3|548|549.8|548.5|548.8|547.5|234
1629369300000|2021-08-19 10:35:00|549.5|548.3|548.8|547.5|549.8|548.5|548.5|547|482
1629369600000|2021-08-19 10:40:00|549|547.8|547.3|546|549|547.8|547|545.8|594
1629369900000|2021-08-19 10:45:00|547.5|546.3|548.3|547|548.3|547|547.3|545.8|239
1629370200000|2021-08-19 10:50:00|548|546.8|547.8|546.5|548.3|547|547.3|546|354
1629370500000|2021-08-19 10:55:00|548|546.8|547.5|546.3|548.3|547|547.3|546|266
1629370800000|2021-08-19 11:00:00|547.8|546.5|548.3|547|548.3|547|547.3|546|209
1629371100000|2021-08-19 11:05:00|548|546.8|547.8|546.5|548.5|547|547|545.8|421
1629371400000|2021-08-19 11:10:00|547.5|546.3|547.8|546.5|548.3|546.8|547.5|546.3|329
1629371700000|2021-08-19 11:15:00|548|546.8|548|546.8|548.3|547|547.3|546|189
1629372000000|2021-08-19 11:20:00|548.3|546.5|547.5|546.3|548.3|546.8|546.5|545.3|413
1629372300000|2021-08-19 11:25:00|547.8|546.5|547.8|546.5|547.8|546.5|547.3|546|200
1629372600000|2021-08-19 11:30:00|547.5|546.3|548.3|547|548.5|547.3|547.5|546|128
1629372900000|2021-08-19 11:35:00|548.5|547.3|548|546.8|548.5|547.3|547.5|546.3|526
1629373200000|2021-08-19 11:40:00|547.8|546.5|548.5|547.3|549|547.8|547.8|546.5|371
1629373500000|2021-08-19 11:45:00|548.8|547.5|549.3|548|549.5|548.3|548.8|547.3|153
1629373800000|2021-08-19 11:50:00|549|547.8|548|546.8|549.3|548|548|546.5|333
1629374100000|2021-08-19 11:55:00|548.3|547|549.5|548.3|549.5|548.3|547.5|546.3|443
1629374400000|2021-08-19 12:00:00|549.3|548|547.8|546.5|549.8|548.5|547|545.8|337
1629374700000|2021-08-19 12:05:00|548|546.8|548.3|547|548.3|547|547|545.5|338
1629375000000|2021-08-19 12:10:00|548|546.8|548.8|547.5|549.3|548|548|546.8|319
1629375300000|2021-08-19 12:15:00|549|547.8|547.8|546.5|549.5|548|547.8|546.5|369
1629375600000|2021-08-19 12:20:00|548|546.8|549.5|548.3|549.8|548.5|547.5|546.3|544
1629375900000|2021-08-19 12:25:00|549.3|548|549.8|548.3|550|548.8|549.3|548|408
1629376200000|2021-08-19 12:30:00|549.5|548|549.3|548|550|548.8|549.3|548|246
1629376500000|2021-08-19 12:35:00|549.5|548.3|549.8|548.5|550|548.8|549|547.8|165
1629376800000|2021-08-19 12:40:00|550|548.3|550|548.8|550.5|549|549.5|548.3|186
1629377100000|2021-08-19 12:45:00|549.8|548.5|549.5|548.3|550.5|549.3|549.3|548|466
1629377400000|2021-08-19 12:50:00|549.3|548|549.5|548.3|549.8|548.3|548.3|547|238
1629377700000|2021-08-19 12:55:00|549.3|548|549|547.8|550|548.8|549|547.8|413
1629378000000|2021-08-19 13:00:00|548.8|547.5|549|547.8|550|548.5|548.3|547|1187
1629378300000|2021-08-19 13:05:00|548.8|547.5|550.8|549.5|551.3|550|548.5|547.3|604
1629378600000|2021-08-19 13:10:00|550.5|549.3|551.5|550|551.8|550.5|550.5|549.3|606
1629378900000|2021-08-19 13:15:00|551.3|549.8|549.8|548.5|551.5|550.3|549.8|548.5|654
1629379200000|2021-08-19 13:20:00|549.5|548.3|547.8|546.5|549.8|548.5|547.8|546.5|736
1629379500000|2021-08-19 13:25:00|548|546.8|548.5|547.3|549|547.8|547.5|546.3|656
1629379800000|2021-08-19 13:30:00|548.8|547.5|551.5|550.3|551.5|550.3|547.8|546.5|831
1629380100000|2021-08-19 13:35:00|551.3|550|550.3|549|551.3|550|548.8|547.5|649
1629380400000|2021-08-19 13:40:00|550|548.8|550|548.8|550.3|549|548.8|547.5|433
1629380700000|2021-08-19 13:45:00|550.3|549|551.3|549.8|552|550.8|549.5|548.3|953
1629381000000|2021-08-19 13:50:00|551|550|550|548.8|551.3|550|549.5|548.3|497
1629381300000|2021-08-19 13:55:00|550.3|549|549.5|548.3|551|549.8|549|547.8|862
1629381600000|2021-08-19 14:00:00|549.8|548.5|551|549.8|551.3|550|549|547.8|825
1629381900000|2021-08-19 14:05:00|550.8|549.5|550.3|549|551|549.8|549.5|548.3|676
1629382200000|2021-08-19 14:10:00|550.5|549.3|549.5|548.3|550.8|549.5|549.3|548|1059
1629382500000|2021-08-19 14:15:00|549.3|548|550.3|549|550.5|549.3|549|547.8|775
1629382800000|2021-08-19 14:20:00|550.5|549.3|547.5|546.3|550.5|549.3|547.5|546.3|547
1629383100000|2021-08-19 14:25:00|547.8|546.5|546.8|545.3|547.8|546.5|546.3|545|783
1629383400000|2021-08-19 14:30:00|546.5|545.5|544.3|543|546.5|545.5|544|542.8|1011
1629383700000|2021-08-19 14:35:00|544.5|543.3|543|541.8|544.5|543.3|541.8|540.5|1343
1629384000000|2021-08-19 14:40:00|542.8|541.5|542.3|541|543|541.8|541.5|540.3|1080
1629384300000|2021-08-19 14:45:00|542.5|540.8|542.5|541.3|543|541.8|541.3|540|980
1629384600000|2021-08-19 14:50:00|542.3|541|544.8|543.5|544.8|543.5|541.8|540.5|943
1629384900000|2021-08-19 14:55:00|545|543.8|546|544.8|546.3|545|543.5|542.3|1065
1629385200000|2021-08-19 15:00:00|546.3|545|546.3|545|546.5|545.3|544.8|543.5|483
1629385500000|2021-08-19 15:05:00|546|544.8|544.8|543.5|546.3|545|544|542.8|483
1629385800000|2021-08-19 15:10:00|544.5|543.3|543.3|542|544.8|543.5|543.3|542|484
1629386100000|2021-08-19 15:15:00|543.5|542.3|544.5|543.3|544.8|543.5|542.8|541.3|785
1629386400000|2021-08-19 15:20:00|544.3|543|543.8|542.5|544.8|543.5|543.5|542.3|734
1629386700000|2021-08-19 15:25:00|544|542.8|544.3|543|544.5|543.3|543.3|542|1463
1629387000000|2021-08-19 15:30:00|544.5|543.3|543.8|542.5|544.5|543.3|543.5|542.3|748
1629387300000|2021-08-19 15:35:00|543.5|542.3|544|542.8|544|542.8|542.8|541.5|604
1629387600000|2021-08-19 15:40:00|543.8|542.5|546|544.8|546|544.8|543.8|542.5|440
1629387900000|2021-08-19 15:45:00|546.3|545|547|545.8|547.8|546.3|546|544.8|651
1629388200000|2021-08-19 15:50:00|547.3|546|546.5|545.3|547.5|546.3|546|544.8|427
1629388500000|2021-08-19 15:55:00|546.8|545.5|547.5|546|548.3|547|546.8|545.5|815
1629388800000|2021-08-19 16:00:00|547.3|546.3|548|546.5|548.3|547|547.3|545.8|302
1629389100000|2021-08-19 16:05:00|547.8|546.8|547.3|546|548|546.8|546.8|545.5|363
1629389400000|2021-08-19 16:10:00|547.5|546.3|546.5|545.3|547.5|546.3|546.5|545.3|943
1629389700000|2021-08-19 16:15:00|546.8|545.5|546.5|545.3|546.8|545.5|545.8|544.5|2274
1629390000000|2021-08-19 16:20:00|546.3|545|545.8|544.5|546.5|545.3|545.8|544.5|281
1629390300000|2021-08-19 16:25:00|545.5|544.3|546.3|544.8|546.3|545|545.5|544.3|216
1629390600000|2021-08-19 16:30:00|546|545|545.8|544.5|546.5|545|544.5|543.3|392
1629390900000|2021-08-19 16:35:00|546|544.8|546.3|545|546.5|545.3|545.8|544.5|189
1629391200000|2021-08-19 16:40:00|546|544.8|546.3|545|546.5|545.3|545.5|544.3|119
1629391500000|2021-08-19 16:45:00|546.5|545.3|547.3|546|547.5|546|546.3|545|198
1629391800000|2021-08-19 16:50:00|547.5|545.8|546.8|545.5|547.5|546.3|546.8|545.5|133
1629392100000|2021-08-19 16:55:00|547|545.8|547|545.8|547|545.8|546|544.8|294
1629392400000|2021-08-19 17:00:00|547.3|546|546.3|544.8|547.3|546|546|544.8|84
1629392700000|2021-08-19 17:05:00|546|545|546.3|545|546.3|545|545.8|544.5|586
1629393000000|2021-08-19 17:10:00|546|544.8|546.5|545.3|546.8|545.5|545.5|544.3|185
1629393300000|2021-08-19 17:15:00|546.8|545.5|547|545.8|547|545.8|546|544.8|129
1629393600000|2021-08-19 17:20:00|547.3|546|548|546.8|548.3|547|547|546|129
1629393900000|2021-08-19 17:25:00|548.3|547|548.8|547.5|549|547.8|548|546.8|383
1629394200000|2021-08-19 17:30:00|548.5|547.3|548.3|547|548.8|547.5|548|546.8|203
1629394500000|2021-08-19 17:35:00|548.5|547.3|548.5|547|548.5|547.3|547.8|546.5|137
1629394800000|2021-08-19 17:40:00|548.3|547.3|548.5|547.3|549.3|548|548.3|547|162
1629395100000|2021-08-19 17:45:00|548.8|547|547.8|546.5|548.8|547.3|547.5|546.3|195
1629395400000|2021-08-19 17:50:00|548|546.8|546.8|545.5|548|546.8|546.8|545.5|142
1629395700000|2021-08-19 17:55:00|547|545.8|546|544.5|547|545.8|545.8|544.5|79
1629396000000|2021-08-19 18:00:00|545.8|544.8|546.8|545.5|546.8|545.5|545.8|544.5|464
1629396300000|2021-08-19 18:05:00|546.5|545.3|547|545.8|547.5|546.3|546.5|545.3|201
1629396600000|2021-08-19 18:10:00|547.3|546|547.8|546.5|548|546.8|546.5|545.3|1170
1629396900000|2021-08-19 18:15:00|548|546.8|548.5|547|548.5|547.3|547.5|546.3|134
1629397200000|2021-08-19 18:20:00|548.3|547.3|549|547.8|549|547.8|548|546.8|193
1629397500000|2021-08-19 18:25:00|548.8|547.5|549.3|548|549.5|548.3|548.8|547.3|322
1629397800000|2021-08-19 18:30:00|549.5|548.3|550|548.8|550|548.8|548.8|547.5|439
1629398100000|2021-08-19 18:35:00|550.3|549|550.3|549|550.3|549|550|548.8|88
1629398400000|2021-08-19 18:40:00|550|548.8|550.3|549|550.3|549|549.8|548.5|46
1629398700000|2021-08-19 18:45:00|550|548.8|550.5|549.3|550.8|549.5|550|548.8|94
1629399000000|2021-08-19 18:50:00|550.3|549|550.8|549.5|550.8|549.5|550|548.8|120
1629399300000|2021-08-19 18:55:00|550.5|549.3|552|550.5|552|550.8|550.5|549.3|126
1629399600000|2021-08-19 19:00:00|551.8|550.8|552.8|551.5|552.8|551.5|551.5|550.3|253
1629399900000|2021-08-19 19:05:00|552.5|551.3|552.8|551.5|552.8|551.5|552.3|551|69
1629400200000|2021-08-19 19:10:00|552.5|551.3|552.8|551.5|553|551.8|552.5|551.3|64
1629400500000|2021-08-19 19:15:00|553|551.8|552.8|551.5|553|551.8|552.8|551.5|61
1629400800000|2021-08-19 19:20:00|552.5|551.3|553|551.5|553|551.8|552.5|551.3|58
1629401100000|2021-08-19 19:25:00|553.3|551.8|553.5|552.3|553.5|552.3|553|551.5|133
1629401400000|2021-08-19 19:30:00|553.3|552|553.8|552.5|554|552.5|553|551.8|198
1629401700000|2021-08-19 19:35:00|553.5|552.3|553|551.8|553.8|552.5|553|551.8|123
1629402000000|2021-08-19 19:40:00|552.8|551.5|552.5|551|552.8|551.5|552.3|551|36
1629402300000|2021-08-19 19:45:00|552.3|551.3|552.5|551.3|552.5|551.3|552.3|551|72
1629402600000|2021-08-19 19:50:00|552.3|551|552.5|551.3|552.8|551.3|552.3|551|39
1629402900000|2021-08-19 19:55:00|552.3|551|552.8|551.5|553|551.8|552|550.8|63
1629403200000|2021-08-19 20:00:00|552.5|551.3|552.8|551.5|553|551.8|552.5|551.3|201
1629403500000|2021-08-19 20:05:00|553|551.8|552.8|551.5|553|551.8|552.8|551.5|34
1629403800000|2021-08-19 20:10:00|553|551.8|553|551.8|553.3|551.8|553|551.5|12
1629404100000|2021-08-19 20:15:00|552.8|551.5|552.8|551.5|553|551.8|552.8|551.5|2
1629404400000|2021-08-19 20:20:00|||||||||2
1629404700000|2021-08-19 20:25:00|553||552.8||553||552.8||39
1629405000000|2021-08-19 20:30:00|552.5|551.3|552.5|551.3|552.8|551.5|552.5|551|3
1629405300000|2021-08-19 20:35:00|552.3|551|552.5|551.3|552.5|551.3|552.3|551|10
1629405600000|2021-08-19 20:40:00|552.3|551|550|548.8|552.3|551.3|550|548.8|302
1629405900000|2021-08-19 20:45:00|550.3|549|551|549.8|551.3|550|550.3|548.8|45
1629406200000|2021-08-19 20:50:00|551.3|549.5|551|549.8|551.3|549.8|550.8|549.5|6
1629406500000|2021-08-19 20:55:00|551.3|550|551.5|550|551.5|550.3|551|549.8|36
1629406800000|2021-08-19 21:00:00|550.3|549.5|550.8|548.8|551.3|549.5|550|548.8|2
1629407100000|2021-08-19 21:05:00|550.5||550.5||550.5||550.5||0
1629408300000|2021-08-19 21:25:00|549.8|548.3|549|547.8|550|548.3|549|547.8|15
1629408600000|2021-08-19 21:30:00|||||||||16
1629408900000|2021-08-19 21:35:00|||||||||4
1629409200000|2021-08-19 21:40:00|549.3|547.5|549.3|547.5|549.3|547.5|549.3|547.5|8
1629409500000|2021-08-19 21:45:00|549|547.8|549|547.5|549|547.8|549|547.5|0
1629409800000|2021-08-19 21:50:00|549.3||549.3||549.3||549.3||0
1629410100000|2021-08-19 21:55:00|||||||||1
1629421200000|2021-08-20 01:00:00|552|550.5|552|550.8|552.3|550.8|551.3|550|22
1629421500000|2021-08-20 01:05:00|551.8|550.5|550.8|549.5|552|550.8|550.8|549.5|12
1629421800000|2021-08-20 01:10:00|551|549.8|550.5|549.3|551|549.8|550.5|549|30
1629422100000|2021-08-20 01:15:00|550.8|549.5|550|548.8|550.8|549.5|549.8|548.5|17
1629422400000|2021-08-20 01:20:00|550.3|549|550.3|548.8|550.5|549.3|550|548.8|4
1629422700000|2021-08-20 01:25:00|550|549|550.5|549.3|550.8|549.5|550|548.8|2
1629423000000|2021-08-20 01:30:00|550.3|549|549.5|548.3|550.3|549.3|549.5|548|7
1629423300000|2021-08-20 01:35:00|549.8|548.5|548.8|547.5|549.8|548.5|548.5|547.3|4
1629423600000|2021-08-20 01:40:00|549|547.8|548.8|547.3|549.3|548|548.5|547.3|26
1629423900000|2021-08-20 01:45:00|548.5|547|548.8|547.5|548.8|547.5|548|546.8|5
1629424200000|2021-08-20 01:50:00|548.5|547.3|549|547.8|549.3|547.8|548.5|547.3|0
1629424500000|2021-08-20 01:55:00|548.8|547.5|549|547.8|549.3|547.8|548.8|547.3|58
1629424800000|2021-08-20 02:00:00|549.3|548|550|548.5|550|548.5|549|547.8|9
1629425100000|2021-08-20 02:05:00|550.3|548.8|550|548.8|550.5|549|550|548.5|9
1629425400000|2021-08-20 02:10:00|550.3|549|550|548.5|550.3|549|549.8|548.5|0
1629425700000|2021-08-20 02:15:00|550.3|548.8|550|548.8|550.3|549|550|548.8|1
1629426000000|2021-08-20 02:20:00|549.8|548.5|550.3|549|550.3|549|549.8|548.5|55
1629426300000|2021-08-20 02:25:00|550.5|549.3|550.5|549.3|550.8|549.3|550.5|549.3|4
1629426600000|2021-08-20 02:30:00|550.3|549|550.3|549|551|549.8|550.3|549|23
1629426900000|2021-08-20 02:35:00|550.5|549.3|550.5|549|550.8|549.3|550.3|549|1
1629427200000|2021-08-20 02:40:00|550.8|549.3|550.5|549.3|551|549.8|550.5|549.3|12
1629427500000|2021-08-20 02:45:00|550.3|549|550.8|549.5|551|549.8|550.3|549|15
1629427800000|2021-08-20 02:50:00|551|549.8|551.3|550|551.3|550|550.8|549.5|18
1629428100000|2021-08-20 02:55:00|551|549.8|551.3|550|551.5|550|551|549.8|33
1629428400000|2021-08-20 03:00:00|551|549.8|551|549.8|551.3|549.8|550.8|549.5|2
1629428700000|2021-08-20 03:05:00|550.8|549.5|551|549.8|551.3|549.8|550.8|549.5|2
1629429000000|2021-08-20 03:10:00|551.3|549.5|551.5|550.3|551.8|550.3|551|549.5|3
1629429300000|2021-08-20 03:15:00|551.8|550.5|551.5|550.3|551.8|550.5|551.5|550.3|1
1629429600000|2021-08-20 03:20:00|551.3|550|551.3|550|551.5|550.3|551.3|550|0
1629429900000|2021-08-20 03:25:00|551.5|550.3|551|549.8|551.5|550.3|551|549.8|19
1629430200000|2021-08-20 03:30:00|551.3|549.5|550.8|549.5|551.3|549.8|550.8|549.5|2
1629430500000|2021-08-20 03:35:00|551|549.8|550.8|549.5|551|549.8|550.8|549.5|0
1629430800000|2021-08-20 03:40:00|551||550.8||551||550.8||12
1629431100000|2021-08-20 03:45:00|||||||||10
1629431400000|2021-08-20 03:50:00|551|549.8|551|549.8|551|549.8|551|549.8|0
1629431700000|2021-08-20 03:55:00|551.3|550|551.5|550.3|551.5|550.3|551.3|549.8|3
1629432000000|2021-08-20 04:00:00|551.3|550|551.5|550|551.5|550.3|551.3|550|0
1629432300000|2021-08-20 04:05:00|551.3|550.3|551.3|550|551.5|550.3|551.3|550|0
1629432600000|2021-08-20 04:10:00|551.5|550.3|551.5|550.3|551.8|550.3|551.3|550.3|3
1629432900000|2021-08-20 04:15:00|551.8|550.5|552|550.8|552|550.8|551.5|550.5|0
1629433200000|2021-08-20 04:20:00|551.8|550.5|551.5|550.3|551.8|550.5|551.5|550.3|1
1629433500000|2021-08-20 04:25:00|551.8|550.5|551.5|550.3|551.8|550.5|551.3|550|58
1629433800000|2021-08-20 04:30:00|551.3|550|551.3|550|551.5|550.3|551|549.8|14
1629434100000|2021-08-20 04:35:00|551|549.8|551.3|550|551.3|550|551|549.8|7
1629434400000|2021-08-20 04:40:00|551|549.8|551|549.8|551.3|549.8|551|549.5|4
1629434700000|2021-08-20 04:45:00|550.8|549.5|551|549.8|551|549.8|550.8|549.5|3
1629435000000|2021-08-20 04:50:00|551.3|550|551.3|550|551.5|550|551.3|550|79
1629435300000|2021-08-20 04:55:00|||||||||8
1629435600000|2021-08-20 05:00:00|551|549.8|550.8|549.5|551.3|550|550.8|549.5|11
1629435900000|2021-08-20 05:05:00|550.5|549.3|550.3|549|550.5|549.3|549.8|548.5|23
1629436200000|2021-08-20 05:10:00|550.5|549.3|550|548.8|550.5|549.3|550|548.8|2
1629436500000|2021-08-20 05:15:00|549.8|548.5|549.5|548.3|549.8|548.5|549.3|548|11
1629436800000|2021-08-20 05:20:00|549.8|548.5|549.8|548.5|549.8|548.5|549.3|548|79
1629437100000|2021-08-20 05:25:00|549.5|548.3|549.3|548|549.8|548.3|549.3|548|0
1629437400000|2021-08-20 05:30:00|549.5|548.3|549.3|548|549.8|548.5|549.3|548|10
1629437700000|2021-08-20 05:35:00|549.5|548.3|549.5|548|549.5|548.3|549.3|548|0
1629438000000|2021-08-20 05:40:00|549.8|548.3|549.5|548.3|549.8|548.3|549.3|548|10
1629438300000|2021-08-20 05:45:00|549.3|548|549.8|548.5|549.8|548.5|549.3|548|9
1629438600000|2021-08-20 05:50:00|550|548.8|550|548.8|550.3|548.8|549.8|548.5|4
1629438900000|2021-08-20 05:55:00|550.3|549|550.3|549|550.5|549|549.8|548.5|2
1629439200000|2021-08-20 06:00:00|550.5|549.3|550.3|549|550.8|549.3|549.5|548.3|194
1629439500000|2021-08-20 06:05:00|550|548.8|550.8|549.5|551|549.5|549.8|548.5|34
1629439800000|2021-08-20 06:10:00|550.5|549.3|551.3|550|551.3|550|550.5|549.3|965
1629440100000|2021-08-20 06:15:00|551|549.8|551|549.8|551.3|550|550.8|549.5|30
1629440400000|2021-08-20 06:20:00|551.3|549.5|551|549.8|551.3|549.8|550.8|549.5|35
1629440700000|2021-08-20 06:25:00|550.8|549.5|550.8|549.5|551|549.8|550.5|549.3|46
1629441000000|2021-08-20 06:30:00|550.5|549.3|550.3|549|550.8|549.5|550|548.8|91
1629441300000|2021-08-20 06:35:00|550|548.8|550.3|549|550.5|549.3|550|548.5|30
1629441600000|2021-08-20 06:40:00|550.5|548.8|550.3|549|550.5|549.3|550|548.5|13
1629441900000|2021-08-20 06:45:00|550.5|549.3|550|548.8|550.5|549.3|549.5|548.3|78
1629442200000|2021-08-20 06:50:00|550.3|549|550.5|549.3|550.8|549.5|550|548.8|99
1629442500000|2021-08-20 06:55:00|550.8|549.5|550.3|549|551|549.8|550|548.8|58
1629442800000|2021-08-20 07:00:00|550|548.8|550.5|549|550.5|549.3|549.3|547.8|277
1629443100000|2021-08-20 07:05:00|550.8|549.3|550.5|549.3|550.8|549.5|549.8|548.5|381
1629443400000|2021-08-20 07:10:00|550.3|549|550.5|549.3|551|549.8|549.8|548.5|149
1629443700000|2021-08-20 07:15:00|550.8|549.5|549.5|548.3|551|549.8|549.5|548.3|134
1629444000000|2021-08-20 07:20:00|549.3|548|548.8|547.5|549.8|548.5|548.8|547.5|408
1629444300000|2021-08-20 07:25:00|548.5|547.3|548|546.8|548.8|547.5|547.8|546.5|349
1629444600000|2021-08-20 07:30:00|547.8|546.5|547.8|546.5|548.3|547|547.8|546.5|221
1629444900000|2021-08-20 07:35:00|548|546.8|547.5|546.3|548|546.8|547|545.8|234
1629445200000|2021-08-20 07:40:00|547.3|546|547.8|546.5|548|546.8|547|545.8|216
1629445500000|2021-08-20 07:45:00|547.5|546.3|547.5|546.3|548|546.8|547.3|546|81
1629445800000|2021-08-20 07:50:00|547.3|546|547.5|546.3|548.3|546.8|547.3|546|1109
1629446100000|2021-08-20 07:55:00|547.3|546|547.3|546|547.8|546.5|547.3|546|294
1629446400000|2021-08-20 08:00:00|547.5|546.3|548|546.8|548.5|547.3|547.3|546|320
1629446700000|2021-08-20 08:05:00|548.3|547|547.8|546.5|548.3|547|547.5|546.3|305
1629447000000|2021-08-20 08:10:00|548|546.8|547.8|546.5|548|546.8|547.5|546.3|86
1629447300000|2021-08-20 08:15:00|547.5|546.3|547.3|546|548|546.5|547|545.8|354
1629447600000|2021-08-20 08:20:00|547|545.8|546.3|545|547|545.8|546|544.8|402
1629447900000|2021-08-20 08:25:00|546.5|544.8|548|546.8|548.5|547.3|546.3|544.8|1145
1629448200000|2021-08-20 08:30:00|547.8|546.5|547.8|546.5|548.3|547|547.3|546|1069
1629448500000|2021-08-20 08:35:00|547.5|546.3|546.3|545|547.5|546.5|546.3|545|280
1629448800000|2021-08-20 08:40:00|546.5|544.8|546.5|545.3|546.8|545.5|545.8|544.5|407
1629449100000|2021-08-20 08:45:00|546.3|545|546.5|545|546.8|545.5|546|544.8|241
1629449400000|2021-08-20 08:50:00|546.3|545.3|547.3|546|547.3|546|546.3|545|203
1629449700000|2021-08-20 08:55:00|547|545.8|547.8|546.5|548|546.8|547|545.8|322
1629450000000|2021-08-20 09:00:00|547.5|546.3|547.5|546.3|548|546.8|547.3|546|176
1629450300000|2021-08-20 09:05:00|547.8|546.5|547.5|546.3|548.3|547|547.3|546|132
1629450600000|2021-08-20 09:10:00|547.3|546|545.8|544.5|547.3|546|545.8|544.5|265
1629450900000|2021-08-20 09:15:00|546|544.8|546.3|545|546.5|545.3|545.8|544.5|217
1629451200000|2021-08-20 09:20:00|546.5|545.3|546.3|545|546.5|545.3|546|544.8|216
1629451500000|2021-08-20 09:25:00|546.5|545.3|546.3|545|546.8|545.5|546|544.8|151
1629451800000|2021-08-20 09:30:00|546|544.8|546|544.8|546.3|545|545.8|544.5|114
1629452100000|2021-08-20 09:35:00|546.3|545|546.8|545.5|547|545.8|546|544.8|155
1629452400000|2021-08-20 09:40:00|546.5|545.3|547|545.8|547.3|546|546.5|545.3|120
1629452700000|2021-08-20 09:45:00|547.3|546|547.3|546|547.3|546|547|545.8|103
1629453000000|2021-08-20 09:50:00|547|545.8|546.5|545.3|547.3|546|546.5|545.3|148
1629453300000|2021-08-20 09:55:00|546.3|545|545.8|544.5|546.5|545.3|545.8|544.5|1020
1629453600000|2021-08-20 10:00:00|546|544.8|545.5|544.3|546|544.8|545.3|544|219
1629453900000|2021-08-20 10:05:00|545.8|544.5|544.8|543.5|545.8|544.5|544.5|543.3|358
1629454200000|2021-08-20 10:10:00|544.5|543.3|544.3|543|545|543.8|544.3|543|1085
1629454500000|2021-08-20 10:15:00|544.5|543.3|544.3|543|544.5|543.3|544|542.8|501
1629454800000|2021-08-20 10:20:00|544|542.8|544.3|543|544.3|543|544|542.8|190
1629455100000|2021-08-20 10:25:00|544.5|543.3|544.8|543.3|544.8|543.5|544.3|543|210
1629455400000|2021-08-20 10:30:00|544.5|543.5|544.8|543.5|544.8|543.5|544.5|543.3|689
1629455700000|2021-08-20 10:35:00|544.5|543.3|544.3|543|544.5|543.3|544|542.8|271
1629456000000|2021-08-20 10:40:00|544.5|543.3|545|543.8|545.3|544|544.5|543.3|187
1629456300000|2021-08-20 10:45:00|544.8|543.5|545|543.8|545.3|544|544.8|543.5|78
1629456600000|2021-08-20 10:50:00|545.3|544|544.8|543.5|545.5|544.3|544.8|543.5|288
1629456900000|2021-08-20 10:55:00|544.5|543.3|544.3|542.8|544.8|543.5|544|542.8|198
1629457200000|2021-08-20 11:00:00|544|543|544|542.8|544.3|543|543.8|542.5|190
1629457500000|2021-08-20 11:05:00|544.3|543|544.5|543|545.3|544|544.3|543|272
1629457800000|2021-08-20 11:10:00|544.3|543.3|544.8|543.5|545|543.8|544.3|543|164
1629458100000|2021-08-20 11:15:00|544.5|543.3|544.3|543|544.8|543.5|544.3|543|212
1629458400000|2021-08-20 11:20:00|544.5|543.3|544.8|543.5|545|543.8|544|542.8|64
1629458700000|2021-08-20 11:25:00|545|543.3|544.5|543.3|545|543.8|544.3|543|96
1629459000000|2021-08-20 11:30:00|544.3|543|544.3|543|544.5|543.3|544|542.8|182
1629459300000|2021-08-20 11:35:00|544.5|543.3|544.3|543|544.8|543.5|544.3|543|91
1629459600000|2021-08-20 11:40:00|544.5|543.3|544.8|543.5|545.8|544.5|544.3|543.3|201
1629459900000|2021-08-20 11:45:00|544.5|543.3|543.3|542|544.8|543.5|543|541.8|332
1629460200000|2021-08-20 11:50:00|543.5|542.3|542.5|541.3|543.5|542.3|542.5|541.3|874
1629460500000|2021-08-20 11:55:00|542.8|541.5|541.5|540.3|542.8|541.5|541.5|540.3|175
1629460800000|2021-08-20 12:00:00|541.8|540.5|541.3|540|542|540.8|541|539.8|375
1629461100000|2021-08-20 12:05:00|541|539.8|540.3|539|541.3|540|539.5|538.3|645
1629461400000|2021-08-20 12:10:00|540.5|539.3|540|538.8|540.8|539.5|539.8|538.5|253
1629461700000|2021-08-20 12:15:00|539.8|538.5|539.5|538.3|540.3|538.8|539|537.8|374
1629462000000|2021-08-20 12:20:00|539.3|538|539.5|538.3|540|538.8|539|537.8|260
1629462300000|2021-08-20 12:25:00|539.8|538.5|539.3|538|540|538.8|538.5|537|420
1629462600000|2021-08-20 12:30:00|539.5|538.3|539|537.5|539.5|538.3|538|536.8|457
1629462900000|2021-08-20 12:35:00|538.8|537.8|539|537.8|539.5|538.3|538.8|537.5|405
1629463200000|2021-08-20 12:40:00|539.3|538|539.5|538.3|539.5|538.3|538.5|537.3|678
1629463500000|2021-08-20 12:45:00|539.3|538|539|537.8|539.5|538.3|538.8|537.5|532
1629463800000|2021-08-20 12:50:00|538.8|537.5|539|537.8|539.3|538|538.5|537.3|339
1629464100000|2021-08-20 12:55:00|539.3|538|539.8|538.5|540.3|539|539.3|538|303
1629464400000|2021-08-20 13:00:00|539.5|538.3|541|539.8|541.5|540|539.3|538|1472
1629464700000|2021-08-20 13:05:00|541.3|539.5|542.3|541|542.3|541|540|538.8|659
1629465000000|2021-08-20 13:10:00|542|540.8|543|541.8|543.5|542.3|542|540.8|337
1629465300000|2021-08-20 13:15:00|542.8|541.5|543.5|542.3|543.8|542.5|542.3|541|423
1629465600000|2021-08-20 13:20:00|543.8|542.5|542.5|541.3|543.8|542.5|542.3|541|300
1629465900000|2021-08-20 13:25:00|542.3|541|542|540.8|542.8|541.5|541.8|540.5|354
1629466200000|2021-08-20 13:30:00|541.8|540.5|542.5|541.3|543|541.8|541.3|540|920
1629466500000|2021-08-20 13:35:00|542.8|541.5|544|542.8|544.3|543|542.8|541.5|423
1629466800000|2021-08-20 13:40:00|544.3|543|543.8|542.5|544.5|543.3|542.8|541.5|480
1629467100000|2021-08-20 13:45:00|543.5|542.3|545.3|544|545.5|544.3|543.5|542.3|537
1629467400000|2021-08-20 13:50:00|545|543.8|545.5|544.3|546.3|545|545|543.8|283
1629467700000|2021-08-20 13:55:00|545.8|544.5|546.5|545.3|546.8|545.5|545.5|544.3|406
1629468000000|2021-08-20 14:00:00|546.3|545|545.8|544.5|546.8|545.5|545.8|544.5|268
1629468300000|2021-08-20 14:05:00|546|544.8|545.3|544|546|544.8|544.5|543.3|577
1629468600000|2021-08-20 14:10:00|545.5|544.3|545.8|544.5|546|544.8|544.8|543.3|370
1629468900000|2021-08-20 14:15:00|545.5|544.3|547|545.8|547.3|546|545.5|544.3|874
1629469200000|2021-08-20 14:20:00|546.8|545.5|546.5|545.3|547.3|546|546.5|545.3|474
1629469500000|2021-08-20 14:25:00|546.8|545.5|547|545.8|547|545.8|546.3|545|482
1629469800000|2021-08-20 14:30:00|546.8|545.5|546.8|545.5|547|545.8|546.3|545|350
1629470100000|2021-08-20 14:35:00|547|545.8|547|545.8|547.3|546|546.3|545|355
1629470400000|2021-08-20 14:40:00|546.8|545.5|545.8|544.5|547|545.8|545.8|544.3|346
1629470700000|2021-08-20 14:45:00|546|544.8|546|544.8|546.5|545.3|545.8|544.5|252
1629471000000|2021-08-20 14:50:00|546.3|544.5|545.3|544|546.3|544.8|545.3|544|236
1629471300000|2021-08-20 14:55:00|545|543.8|545|543.8|545.5|544.3|544.3|543|406
1629471600000|2021-08-20 15:00:00|544.8|543.5|545|543.8|545.5|544.3|544.3|543|410
1629471900000|2021-08-20 15:05:00|545.3|544|546.8|545.5|547|545.8|545|543.8|696
1629472200000|2021-08-20 15:10:00|546.5|545.3|546.5|545|547|545.8|546.3|545|337
1629472500000|2021-08-20 15:15:00|546.3|545.3|546.5|545.3|547.3|546|546.3|545|373
1629472800000|2021-08-20 15:20:00|546.8|545.5|547|545.8|547.3|546|546.5|545.3|644
1629473100000|2021-08-20 15:25:00|546.8|545.5|547|545.8|547.5|546.3|546.8|545.5|761
1629473400000|2021-08-20 15:30:00|547.3|546|546.8|545.5|547.5|546|546.3|545|611
1629473700000|2021-08-20 15:35:00|547|545.3|546|544.8|547.3|546|545.8|544.5|1120
1629474000000|2021-08-20 15:40:00|545.8|544.5|545.3|544|546|544.8|545|543.8|310
1629474300000|2021-08-20 15:45:00|545|543.8|544|542.8|545|544|543.5|542.3|329
1629474600000|2021-08-20 15:50:00|544.3|543|542.5|541.3|544.3|543|542.5|541.3|505
1629474900000|2021-08-20 15:55:00|542.3|541|543.8|542.5|543.8|542.5|541.8|540.5|896
1629475200000|2021-08-20 16:00:00|543.5|542.3|545.3|544|545.3|544|543.3|542|371
1629475500000|2021-08-20 16:05:00|545|543.8|544|542.8|545.3|544|543.8|542.5|581
1629475800000|2021-08-20 16:10:00|543.8|542.5|543.3|542|544.3|543|543.3|542|302
1629476100000|2021-08-20 16:15:00|543|541.8|542.8|541.5|543.3|542|542.3|541|288
1629476400000|2021-08-20 16:20:00|543|541.8|543.5|542.3|543.8|542.5|542.5|541.3|358
1629476700000|2021-08-20 16:25:00|543.3|542|544.3|543|544.5|543.3|543.3|542|216
1629477000000|2021-08-20 16:30:00|544.5|542.8|544|542.8|544.5|543.3|544|542.8|493
1629477300000|2021-08-20 16:35:00|544.3|542.5|542.8|541.5|544.3|542.8|542.8|541.5|453
1629477600000|2021-08-20 16:40:00|542.5|541.3|542.3|541|543|541.8|542.3|541|716
1629477900000|2021-08-20 16:45:00|542.5|540.8|543.3|541.8|543.3|542|542|540.8|231
1629478200000|2021-08-20 16:50:00|543|541.5|543.5|542.3|543.5|542.3|543|541.5|131
1629478500000|2021-08-20 16:55:00|543.3|542|542.8|541.5|543.3|542|542.8|541.5|282
1629478800000|2021-08-20 17:00:00|543|541.8|543.3|542|544|542.8|543|541.5|158
1629479100000|2021-08-20 17:05:00|543.5|542.3|544|542.8|544|542.8|543.3|542|64
1629479400000|2021-08-20 17:10:00|543.8|542.5|543|541.8|544|542.8|542.8|541.5|114
1629479700000|2021-08-20 17:15:00|542.8|541.5|542.5|541.3|542.8|541.5|542|540.8|265
1629480000000|2021-08-20 17:20:00|542.8|541.5|542|540.8|542.8|541.5|542|540.8|208
1629480300000|2021-08-20 17:25:00|541.8|540.5|541.8|540.5|542.3|541|541.5|540.3|71
1629480600000|2021-08-20 17:30:00|541.5|540.3|542.3|541|542.3|541|541.5|540.3|138
1629480900000|2021-08-20 17:35:00|542|540.8|542.3|541|542.3|541|542|540.8|76
1629481200000|2021-08-20 17:40:00|542|540.8|541.3|540|542.3|541|541|539.8|184
1629481500000|2021-08-20 17:45:00|541|539.8|541|539.8|541.3|540|541|539.8|312
1629481800000|2021-08-20 17:50:00|541.3|540|541|539.5|541.3|540|540.8|539.5|272
1629482100000|2021-08-20 17:55:00|540.8|539.8|540.8|539.5|541.3|540|540.8|539.5|368
1629482400000|2021-08-20 18:00:00|540.5|539.3|541.3|540|542|540.8|540.5|539.3|177
1629482700000|2021-08-20 18:05:00|541|539.8|540.8|539.5|541.3|540|540.8|539.5|117
1629483000000|2021-08-20 18:10:00|541|539.8|541.3|540|541.3|540|540.8|539.5|231
1629483300000|2021-08-20 18:15:00|541|539.8|542|540.8|542.5|541|541|539.8|140
1629483600000|2021-08-20 18:20:00|541.8|540.5|540.3|539|541.8|540.5|540|538.8|145
1629483900000|2021-08-20 18:25:00|540.5|539.3|540.8|539.5|541.3|540|540|538.8|230
1629484200000|2021-08-20 18:30:00|540.5|539.3|540.3|538.8|541.3|540|540|538.8|803
1629484500000|2021-08-20 18:35:00|540.5|539|540|538.8|540.5|539.3|540|538.8|38
1629484800000|2021-08-20 18:40:00|539.8|538.5|540.3|539|540.3|539|539.8|538.5|17
1629485100000|2021-08-20 18:45:00|540.5|538.8|540.3|539|540.5|539.3|540|538.8|53
1629485400000|2021-08-20 18:50:00|540.5|539.3|540.3|539|540.5|539.3|540|538.8|51
1629485700000|2021-08-20 18:55:00|540|538.8|540|538.8|540.5|539|540|538.8|25
1629486000000|2021-08-20 19:00:00|540.3|539|540.3|539|540.5|539.3|540|539|53
1629486300000|2021-08-20 19:05:00|540|538.8|539.8|538.5|540|539|539.5|538.3|59
1629486600000|2021-08-20 19:10:00|540|538.8|540|538.8|540|538.8|539.8|538.5|23
1629486900000|2021-08-20 19:15:00|540.3|539|540.3|539|540.3|539|540.3|539|7
1629487200000|2021-08-20 19:20:00|540.5|539.3|540.5|539.3|540.5|539.3|540.3|539|10
1629487500000|2021-08-20 19:25:00|540.3|539|540.3|539|540.3|539|540.3|539|8
1629487800000|2021-08-20 19:30:00|540|538.8|540.3|538.8|540.3|538.8|540|538.8|28
1629488100000|2021-08-20 19:35:00|540|538.5|539.8|538.5|540|538.5|539.8|538.5|28
1629488400000|2021-08-20 19:40:00|539.5|538.3|539.5|538.3|539.8|538.5|539.5|538.3|22
1629488700000|2021-08-20 19:45:00|539.3|538|539.5|538.3|539.5|538.3|539.3|538|66
1629489000000|2021-08-20 19:50:00|539.8||539.5||539.8||539.5||33
1629489300000|2021-08-20 19:55:00|539.3|538|539.3|538|539.5|538.3|539.3|538|73
1629489600000|2021-08-20 20:00:00|539|537.8|539|537.8|539.3|538|539|537.8|79
1629489900000|2021-08-20 20:05:00|539.3|538|539|537.8|539.3|538|539|537.8|21
1629490200000|2021-08-20 20:10:00|539.3|538|539.3|538|539.3|538|539|537.8|6
1629490500000|2021-08-20 20:15:00|539|537.8|539|537.8|539.3|538|539|537.8|9
1629490800000|2021-08-20 20:20:00|538.8|537.5|539|537.5|539|537.8|538.8|537.5|35
1629491100000|2021-08-20 20:25:00|539.3|537.8|539|537.8|539.3|538|539|537.5|14
1629491400000|2021-08-20 20:30:00|539.3|538|539.3|538|539.5|538|539.3|537.8|5
1629491700000|2021-08-20 20:35:00|539.5|538.3|539.3|538|539.5|538.3|539.3|538|4
1629492000000|2021-08-20 20:40:00|||||||||1
1629492300000|2021-08-20 20:45:00|539.5|538.3|539.5|538.3|539.5|538.3|539.3|538|21
1629492600000|2021-08-20 20:50:00|539.3|538|540|538.5|540|538.5|539.3|538|3829
1629492900000|2021-08-20 20:55:00|539.8|538.3|539.3|537.5|540|538.5|538.8|537.5|154
1629680400000|2021-08-23 01:00:00|546.3|545|546|544.5|546.5|545.3|545.5|544|34
1629680700000|2021-08-23 01:05:00|546.3|544.8|546.5|545.3|546.8|545.5|545.8|544.3|115
1629681000000|2021-08-23 01:10:00|546.3|545|546.3|545|546.5|545.3|546.3|545|7
1629681300000|2021-08-23 01:15:00|546.5|545.3|546|544.8|546.5|545.3|546|544.8|11
1629681600000|2021-08-23 01:20:00|546.3|544.5|546|544.8|546.3|544.8|545.8|544.5|16
1629681900000|2021-08-23 01:25:00|545.8|544.5|546|544.8|546|544.8|545.5|544.3|14
1629682200000|2021-08-23 01:30:00|545.8|544.5|545.3|544|546|544.8|545.3|544|9
1629682500000|2021-08-23 01:35:00|545.5|543.8|544.8|543.5|545.5|544|544.8|543.5|35
1629682800000|2021-08-23 01:40:00|545|543.8|545.5|544.3|545.8|544.3|544.8|543.5|24
1629683100000|2021-08-23 01:45:00|545.8|544.5|545.5|544.3|546|544.8|545.3|544|20
1629683400000|2021-08-23 01:50:00|545.8|544.5|546|544.8|546.3|544.8|545.5|544.3|16
1629683700000|2021-08-23 01:55:00|545.8|544.5|545.3|544|546|544.5|545.3|544|6
1629684000000|2021-08-23 02:00:00|545|543.8|545.8|544.5|545.8|544.5|544.8|543.5|13
1629684300000|2021-08-23 02:05:00|546|544.8|545.8|544.5|546.3|545|545.8|544.3|52
1629684600000|2021-08-23 02:10:00|546|544.8|545.5|544.3|546|544.8|545.5|544|17
1629684900000|2021-08-23 02:15:00|545.8|544.5|545.8|544.5|546|544.8|545.5|544.3|21
1629685200000|2021-08-23 02:20:00|546||545.8||546||545.8||1
1629685500000|2021-08-23 02:25:00|546|544.8|545.8|544.5|546|544.8|545.8|544.5|4
1629685800000|2021-08-23 02:30:00|546|544.8|545.8|544.5|546.3|545|545.5|544.3|6
1629686100000|2021-08-23 02:35:00|546|544.3|546|544.8|546.3|545|545.8|544.3|65
1629686400000|2021-08-23 02:40:00|545.8|544.5|545.8|544.3|546|544.8|545.5|544.3|9
1629686700000|2021-08-23 02:45:00|546|544.5|546.3|545|546.3|545|546|544.5|0
1629687000000|2021-08-23 02:50:00|546.5|545.3|546.8|545.5|546.8|545.5|546.3|545|42
1629687300000|2021-08-23 02:55:00|547|545.3|547|545.8|547.3|545.8|546.8|545.3|140
1629687600000|2021-08-23 03:00:00|546.8|545.5|546.8|545.5|547|545.8|546.5|545.3|20
1629687900000|2021-08-23 03:05:00|546.5|545.3|548.3|546.8|548.3|547|546.5|545.3|46
1629688200000|2021-08-23 03:10:00|548.5|547|548.8|547.3|549.3|548|548|546.8|117
1629688500000|2021-08-23 03:15:00|549|547.5|550.3|549|550.5|549.3|548.8|547.3|113
1629688800000|2021-08-23 03:20:00|550.5|549.3|550.8|549.5|551.3|550|550.3|549|334
1629689100000|2021-08-23 03:25:00|551|549.3|550.5|549|551|549.5|550.3|549|75
1629689400000|2021-08-23 03:30:00|550.3|548.8|550|548.8|550.3|549|550|548.8|23
1629689700000|2021-08-23 03:35:00|550.3|549|549.8|548.5|550.5|549.3|549.8|548.5|21
1629690000000|2021-08-23 03:40:00|549.5|548.3|549.3|548|549.5|548.3|549.3|548|29
1629690300000|2021-08-23 03:45:00|549.5||549.3||549.5||549.3||26
1629690600000|2021-08-23 03:50:00|549|547.8|549.3|548|549.3|548|549|547.8|17
1629690900000|2021-08-23 03:55:00|549|547.8|549|547.8|549|548|548.8|547.5|32
1629691200000|2021-08-23 04:00:00|548.8|547.5|548.8|547.3|549|547.8|548.5|547.3|26
1629691500000|2021-08-23 04:05:00|549|547.5|549|547.8|549|547.8|548.8|547.5|15
1629691800000|2021-08-23 04:10:00|548.8|547.5|549|547.8|549|547.8|548.8|547.3|30
1629692100000|2021-08-23 04:15:00|549.3|548|549|547.8|549.3|548|549|547.8|6
1629692400000|2021-08-23 04:20:00|549.3|548|549.3|548|549.3|548|549|547.8|23
1629692700000|2021-08-23 04:25:00|549|547.8|549.3|548|549.3|548|549|547.8|17
1629693000000|2021-08-23 04:30:00|549|547.8|549.3|548|549.3|548|548.8|547.5|11
1629693300000|2021-08-23 04:35:00|549|547.8|549|547.8|549.3|548|549|547.8|6
1629693600000|2021-08-23 04:40:00|549.3|548|549|547.8|549.3|548|549|547.8|2
1629693900000|2021-08-23 04:45:00|549.3|548|549.5|548.3|549.5|548.3|549|547.8|13
1629694200000|2021-08-23 04:50:00|549.3|548|549.3|548|549.5|548|549.3|548|0
1629694500000|2021-08-23 04:55:00|549.5|548.3|549.3|548|549.5|548.3|549.3|548|0
1629694800000|2021-08-23 05:00:00|549.5|548.3|549.5|548.3|549.5|548.3|549.3|548|8
1629695100000|2021-08-23 05:05:00|549.3|548|549|547.8|549.3|548|549|547.8|1
1629695400000|2021-08-23 05:10:00|549.3|548|549.3|548|549.3|548|549|547.8|3
1629695700000|2021-08-23 05:15:00|549.5|548.3|549.5|548.3|549.8|548.5|549.3|548|89
1629696000000|2021-08-23 05:20:00|549.8|548.5|549.8|548.5|550|548.5|549.8|548.5|4
1629696300000|2021-08-23 05:25:00|549.5|548.3|549.5|548.3|549.8|548.5|549.5|548.3|10
1629696600000|2021-08-23 05:30:00|549.8|548.5|550|548.8|550.3|549|549.5|548.3|44
1629696900000|2021-08-23 05:35:00|550.3|549|550.5|549|550.5|549.3|550|548.8|66
1629697200000|2021-08-23 05:40:00|550.3|548.8|550.3|549|550.5|549|550|548.8|9
1629697500000|2021-08-23 05:45:00|550.5|549.3|550|548.8|550.5|549.3|550|548.8|14
1629697800000|2021-08-23 05:50:00|550.3|549|550|548.8|550.5|549|550|548.8|6
1629698100000|2021-08-23 05:55:00|549.8|548.5|549.8|548.5|549.8|548.5|549.5|548|97
1629698400000|2021-08-23 06:00:00|550|548.8|549.8|548.5|550|548.8|549.5|548.3|62
1629698700000|2021-08-23 06:05:00|550|548.8|550.5|549.3|550.5|549.3|550|548.8|37
1629699000000|2021-08-23 06:10:00|550.8|549.5|550.8|549.3|550.8|549.5|550.5|549|54
1629699300000|2021-08-23 06:15:00|551|549.5|551.8|550.3|551.8|550.5|551|549.5|329
1629699600000|2021-08-23 06:20:00|552|550.5|551.3|550|552.3|551|551.3|550|67
1629699900000|2021-08-23 06:25:00|551.5|549.8|551.3|550|551.5|550.3|551|549.8|111
1629700200000|2021-08-23 06:30:00|551.5|549.8|550.5|549|551.5|550|550.3|549|126
1629700500000|2021-08-23 06:35:00|550.8|549.3|550.3|549|550.8|549.5|549.8|548.5|159
1629700800000|2021-08-23 06:40:00|550.5|549.3|549.8|548.5|550.5|549.3|549.8|548.5|37
1629701100000|2021-08-23 06:45:00|549.5|548.3|549.3|548|549.8|548.5|549|547.5|109
1629701400000|2021-08-23 06:50:00|549|547.8|550|548.8|550|548.8|549|547.8|212
1629701700000|2021-08-23 06:55:00|550.3|549|550.5|549.3|550.8|549.5|550.3|549|135
1629702000000|2021-08-23 07:00:00|550.3|549|551|549.8|551.5|550.3|550|548.8|318
1629702300000|2021-08-23 07:05:00|550.8|549.5|550.8|549.5|551.3|550|550.5|549.3|227
1629702600000|2021-08-23 07:10:00|551|549.8|551|549.8|551.5|550.3|550.3|549|152
1629702900000|2021-08-23 07:15:00|551.3|550|551|549.8|551.3|550|551|549.5|74
1629703200000|2021-08-23 07:20:00|551.3|550|551|549.8|551.5|550.3|551|549.8|78
1629703500000|2021-08-23 07:25:00|550.8|549.5|550.3|549|551|549.8|550|548.5|203
1629703800000|2021-08-23 07:30:00|550|548.8|551.3|550|551.5|550.3|550|548.8|141
1629704100000|2021-08-23 07:35:00|551|549.8|552|550.8|552|550.8|551|549.8|221
1629704400000|2021-08-23 07:40:00|551.8|550.5|551.8|550.5|552.3|551|551.5|550.3|281
1629704700000|2021-08-23 07:45:00|551.5|550.3|551.8|550.3|552|550.8|551.3|550|99
1629705000000|2021-08-23 07:50:00|551.5|550.5|552|550.8|552.3|551|551.5|550.3|100
1629705300000|2021-08-23 07:55:00|552.3|551|552.8|551.5|553|551.5|551.8|550.5|310
1629705600000|2021-08-23 08:00:00|553|551.8|552.8|551.5|553.5|552.3|552.8|551.5|700
1629705900000|2021-08-23 08:05:00|553|551.8|554|552.8|554|552.8|552.8|551.5|564
1629706200000|2021-08-23 08:10:00|554.3|553|554.5|553.3|554.8|553.3|554|552.8|435
1629706500000|2021-08-23 08:15:00|554.3|553|555|553.5|555|553.8|554|552.8|647
1629706800000|2021-08-23 08:20:00|554.8|553.8|555.5|554.3|556.3|554.8|554.8|553.5|598
1629707100000|2021-08-23 08:25:00|555.8|554.5|554.8|553.5|555.8|554.5|554.5|553.3|1012
1629707400000|2021-08-23 08:30:00|555|553.8|555.8|554.5|556|554.8|554.5|553.3|1214
1629707700000|2021-08-23 08:35:00|556|554.8|556.3|555|556.5|555.3|555.8|554.5|510
1629708000000|2021-08-23 08:40:00|556.5|555.3|555.8|554.5|556.5|555.3|555.8|554.5|1314
1629708300000|2021-08-23 08:45:00|555.5|554.3|556|554.8|556|554.8|555.3|554|503
1629708600000|2021-08-23 08:50:00|555.8|554.5|556.3|555|556.3|555|555.8|554.5|209
1629708900000|2021-08-23 08:55:00|556|554.8|557|555.8|557.3|556|556|554.8|739
1629709200000|2021-08-23 09:00:00|556.8|555.5|557.3|556|557.5|556.3|556.8|555.5|277
1629709500000|2021-08-23 09:05:00|557|555.8|557.3|556|557.3|556|557|555.8|173
1629709800000|2021-08-23 09:10:00|557|555.8|557.3|556|557.8|556.5|557|555.8|578
1629710100000|2021-08-23 09:15:00|557|555.8|556.5|555.3|557.3|556|556.3|555|340
1629710400000|2021-08-23 09:20:00|556.3|555|556.3|555|556.5|555.3|556|554.8|184
1629710700000|2021-08-23 09:25:00|556.5|555.3|556.5|555.3|556.5|555.3|556.3|555|336
1629711000000|2021-08-23 09:30:00|556.8|555.5|557|555.8|557.3|556|556.8|555.5|332
1629711300000|2021-08-23 09:35:00|557.3|556|557.8|556.5|557.8|556.5|557|555.8|148
1629711600000|2021-08-23 09:40:00|557.5|556.3|557.5|556.3|557.8|556.5|557.5|556.3|189
1629711900000|2021-08-23 09:45:00|557.8|556.5|557.3|556|558|556.8|557.3|556|159
1629712200000|2021-08-23 09:50:00|557|555.8|556.3|555|557|555.8|556.3|555|124
1629712500000|2021-08-23 09:55:00|556.5|554.8|555.3|554|556.5|555.3|555.3|554|489
1629712800000|2021-08-23 10:00:00|555|553.8|555.8|554.5|556|554.8|555|553.8|383
1629713100000|2021-08-23 10:05:00|556|554.8|555.5|554|556.3|555|555.3|554|156
1629713400000|2021-08-23 10:10:00|555.8|554.3|555.5|554.3|556|554.8|555.5|554|416
1629713700000|2021-08-23 10:15:00|555.8|554.5|556.3|555|556.5|555.3|555.5|554.3|216
1629714000000|2021-08-23 10:20:00|556.5|554.8|556.3|555|556.5|555|556|554.8|59
1629714300000|2021-08-23 10:25:00|556.5|555.3|556.8|555.5|557.3|556|556.5|555.3|108
1629714600000|2021-08-23 10:30:00|556.5|555.3|557.3|556|557.3|556|556.5|555.3|180
1629714900000|2021-08-23 10:35:00|557|555.8|556|554.8|557|555.8|555.8|554.5|79
1629715200000|2021-08-23 10:40:00|556.3|554.5|556.3|555|556.3|555|556|554.5|90
1629715500000|2021-08-23 10:45:00|556.5|555.3|556.3|555|556.5|555.3|556.3|554.8|275
1629715800000|2021-08-23 10:50:00|556.5|555.3|556.5|555.3|556.8|555.5|556.3|555|103
1629716100000|2021-08-23 10:55:00|556.8|555.5|556.3|555|556.8|555.5|556.3|555|192
1629716400000|2021-08-23 11:00:00|556|554.8|556|554.8|556.3|555|555.8|554.5|149
1629716700000|2021-08-23 11:05:00|556.3|555|557.5|556.3|557.8|556.5|556.3|554.8|656
1629717000000|2021-08-23 11:10:00|557.8|556|556.3|555|557.8|556.3|556.3|555|140
1629717300000|2021-08-23 11:15:00|556.5|555.3|555.8|554.5|556.5|555.3|555.8|554.5|99
1629717600000|2021-08-23 11:20:00|556|554.8|556.3|555|556.3|555|555.8|554.5|101
1629717900000|2021-08-23 11:25:00|556|554.8|555.8|554.5|556.3|555|555|553.8|181
1629718200000|2021-08-23 11:30:00|556|554.8|557.3|556|557.3|556|555.8|554.5|70
1629718500000|2021-08-23 11:35:00|557.5|556.3|557.5|556.3|557.8|556.5|557.3|556|146
1629718800000|2021-08-23 11:40:00|557.8|556.5|557.3|556|557.8|556.5|557|555.8|86
1629719100000|2021-08-23 11:45:00|557|555.8|557.3|556|557.3|556|556.8|555.5|490
1629719400000|2021-08-23 11:50:00|557.5|556.3|557|555.8|557.5|556.3|557|555.8|51
1629719700000|2021-08-23 11:55:00|557.3|556|557.3|556|557.5|556.3|557.3|556|45
1629720000000|2021-08-23 12:00:00|557|555.8|557.3|555.8|557.5|556.3|556.8|555.5|135
1629720300000|2021-08-23 12:05:00|557|556|557.8|556.3|557.8|556.5|557|555.8|56
1629720600000|2021-08-23 12:10:00|557.5|556.5|557.5|556.3|557.8|556.5|557|555.8|150
1629720900000|2021-08-23 12:15:00|557.8|556.5|557.5|556.3|557.8|556.5|557|555.8|116
1629721200000|2021-08-23 12:20:00|557.8|556.5|557.5|556|557.8|556.5|557.3|556|676
1629721500000|2021-08-23 12:25:00|557.8|556.3|557.8|556.5|557.8|556.5|557.5|556.3|476
1629721800000|2021-08-23 12:30:00|557.5|556.3|557.5|556.3|558.5|557.3|557|555.8|272
1629722100000|2021-08-23 12:35:00|557.8|556.5|558|556.8|558.3|557|557.5|556.3|619
1629722400000|2021-08-23 12:40:00|558.3|557|557.8|556.5|558.3|557|557.8|556.5|151
1629722700000|2021-08-23 12:45:00|558|556.8|557.3|556|558|556.8|557.3|556|240
1629723000000|2021-08-23 12:50:00|557.5|556.3|558.3|557|558.3|557|557.3|556|111
1629723300000|2021-08-23 12:55:00|558|556.8|557.8|556.5|558.3|557|557.5|556|166
1629723600000|2021-08-23 13:00:00|557.5|556.3|557.5|556.3|558.3|557|555.3|554|1272
1629723900000|2021-08-23 13:05:00|557.3|556|558.5|557|559|557.8|557|555.8|867
1629724200000|2021-08-23 13:10:00|558.3|557.3|560|558.8|560|558.8|558.3|557|697
1629724500000|2021-08-23 13:15:00|560.3|559|561|559.8|561.5|560.3|560.3|558.8|757
1629724800000|2021-08-23 13:20:00|561.3|560|561.3|560|561.8|560.5|561|559.8|421
1629725100000|2021-08-23 13:25:00|561.5|559.8|561.5|560.3|561.8|560.5|561|559.8|397
1629725400000|2021-08-23 13:30:00|561.8|560.5|561.8|560.5|562.8|561.5|561.5|560.3|760
1629725700000|2021-08-23 13:35:00|562|560.8|562.3|561|562.5|561.3|561.5|560.3|552
1629726000000|2021-08-23 13:40:00|562.5|561.3|563.3|561.8|563.3|562|562.5|561.3|563
1629726300000|2021-08-23 13:45:00|563|562|563.8|562.5|564.3|563|563|561.8|902
1629726600000|2021-08-23 13:50:00|564|562.8|565.3|564|565.3|564|563.5|562.3|2141
1629726900000|2021-08-23 13:55:00|565.5|564.3|564|562.8|565.5|564.3|564|562.8|693
1629727200000|2021-08-23 14:00:00|564.3|563|565.3|564|566|564.8|564|562.8|973
1629727500000|2021-08-23 14:05:00|565.5|564.3|564|562.8|565.5|564.3|564|562.8|599
1629727800000|2021-08-23 14:10:00|564.3|563|565.3|564|565.3|564|564.3|563|582
1629728100000|2021-08-23 14:15:00|565.5|564.3|566|564.5|566.5|565.3|565.5|564.3|656
1629728400000|2021-08-23 14:20:00|565.8|564.8|566|564.8|566.5|565.3|565.3|564|202
1629728700000|2021-08-23 14:25:00|566.3|565|566.8|565.5|567|565.8|566|565|262
1629729000000|2021-08-23 14:30:00|567|565.8|567.3|566|567.5|566.3|566.5|565.3|298
1629729300000|2021-08-23 14:35:00|567|565.8|566.8|565.5|567.5|566.3|566.8|565.5|470
1629729600000|2021-08-23 14:40:00|567|565.8|566.8|565.3|567|565.8|565.3|564|704
1629729900000|2021-08-23 14:45:00|567|565.5|567.8|566.5|568.3|567|566.8|565.5|591
1629730200000|2021-08-23 14:50:00|568|566.8|569.3|567.8|569.5|568.3|567.8|566.5|575
1629730500000|2021-08-23 14:55:00|569|568|569.8|568.5|570.5|569.3|569|568|865
1629730800000|2021-08-23 15:00:00|570|568.8|569.3|568|570.3|569|568.5|567.3|472
1629731100000|2021-08-23 15:05:00|569|567.8|567.5|566|569.5|568.3|566.8|565.5|1102
1629731400000|2021-08-23 15:10:00|567.8|566.3|567.5|566.3|568.3|567|567|565.8|392
1629731700000|2021-08-23 15:15:00|567.8|566.5|566.8|565.5|568.8|567.5|566.8|565.3|878
1629732000000|2021-08-23 15:20:00|567|565.8|569.3|568|569.5|568.3|567|565.5|1136
1629732300000|2021-08-23 15:25:00|569|567.8|570|568.8|570|568.8|568.8|567.5|1269
1629732600000|2021-08-23 15:30:00|569.8|568.5|568.5|567.3|570.5|569.3|568.5|567.3|1414
1629732900000|2021-08-23 15:35:00|568.8|567.5|568.8|567.5|569.3|568|568.3|567|891
1629733200000|2021-08-23 15:40:00|569|567.8|568.8|567.5|570|568.5|568.8|567.5|1114
1629733500000|2021-08-23 15:45:00|569|567.8|569|567.8|569.3|568|568.8|567.5|782
1629733800000|2021-08-23 15:50:00|568.8|567.5|569.8|568.5|569.8|568.5|568.8|567.5|792
1629734100000|2021-08-23 15:55:00|569.5|568.3|569.3|568|569.8|568.5|568.8|567.5|200
1629734400000|2021-08-23 16:00:00|569.5|568.3|570.5|569.3|570.8|569.5|569.5|568|244
1629734700000|2021-08-23 16:05:00|570.8|569.5|571|569.8|571|569.8|570.5|569.3|227
1629735000000|2021-08-23 16:10:00|570.8|569.5|571|569.8|571.3|570|570.5|569.3|96
1629735300000|2021-08-23 16:15:00|571.3|570|570.8|569.5|571.3|570|570.5|569.3|1743
1629735600000|2021-08-23 16:20:00|571|569.8|570.3|569|571|569.8|570|568.8|294
1629735900000|2021-08-23 16:25:00|570.5|569.3|569.8|568.5|570.5|569.3|569.8|568.5|81
1629736200000|2021-08-23 16:30:00|570|568.8|569.5|568|570.5|569.3|569.3|568|396
1629736500000|2021-08-23 16:35:00|569.3|568.3|569.3|568|569.8|568.5|569.3|568|156
1629736800000|2021-08-23 16:40:00|569.5|568.3|568.8|567.5|569.5|568.3|568.8|567.5|231
1629737100000|2021-08-23 16:45:00|569|567.8|568.5|567.3|569|567.8|568.3|567|325
1629737400000|2021-08-23 16:50:00|568.3|567|567.5|566.3|568.5|567.3|567.3|566|248
1629737700000|2021-08-23 16:55:00|567.3|566|567|565.8|567.8|566.5|567|565.8|245
1629738000000|2021-08-23 17:00:00|567.3|565.5|568.5|567.3|568.5|567.3|566.8|565.5|318
1629738300000|2021-08-23 17:05:00|568.3|567|568.8|567.5|569|567.8|568.3|567|174
1629738600000|2021-08-23 17:10:00|569|567.8|568.8|567.5|569|567.8|568.8|567.3|73
1629738900000|2021-08-23 17:15:00|569|567.8|569.5|568.3|569.8|568.5|568.8|567.8|202
1629739200000|2021-08-23 17:20:00|569.3|568|569.5|568.3|569.8|568.5|569.3|568|121
1629739500000|2021-08-23 17:25:00|569.8|568.5|569.5|568.3|570|568.8|569.5|568|182
1629739800000|2021-08-23 17:30:00|569.8|568.5|570|568.8|570|568.8|569.5|568.3|625
1629740100000|2021-08-23 17:35:00|570.3|569|569.8|568.5|570.3|569|569.5|568.3|201
1629740400000|2021-08-23 17:40:00|570|568.8|570.3|569|570.5|569.3|570|568.8|98
1629740700000|2021-08-23 17:45:00|570|568.8|570.5|569.3|570.5|569.3|570|568.8|70
1629741000000|2021-08-23 17:50:00|570.3|569|570.3|569|570.5|569.3|570.3|568.8|111
1629741300000|2021-08-23 17:55:00|570.5|569.3|570.8|569.5|570.8|569.5|570.3|569|62
1629741600000|2021-08-23 18:00:00|570.5|569.3|570.8|569.5|571|569.8|570.3|569|177
1629741900000|2021-08-23 18:05:00|571|569.8|570.8|569.5|571|569.8|570.3|568.8|434
1629742200000|2021-08-23 18:10:00|571|569.3|570.3|569|571|569.3|570.3|569|413
1629742500000|2021-08-23 18:15:00|570|568.8|568.8|567.5|570|568.8|568.8|567.5|138
1629742800000|2021-08-23 18:20:00|569|567.8|569.3|568|569.5|568.3|568.5|567.3|328
1629743100000|2021-08-23 18:25:00|569|567.8|570.3|568.8|570.3|569|568|566.8|856
1629743400000|2021-08-23 18:30:00|570|569|569.8|568.5|570.3|569|569.5|568|250
1629743700000|2021-08-23 18:35:00|569.5|568.3|570|568.8|570.3|569|569.5|568.3|2409
1629744000000|2021-08-23 18:40:00|570.3|569|570.3|569|570.3|569|570|568.8|25
1629744300000|2021-08-23 18:45:00|570|568.8|569.5|568|570|568.8|569.3|568|87
1629744600000|2021-08-23 18:50:00|569.3|568.3|569.3|568|569.5|568.3|569|567.8|21
1629744900000|2021-08-23 18:55:00|569.5|568.3|569.5|568.3|569.5|568.3|569.5|568|16
1629745200000|2021-08-23 19:00:00|569.3|568|569.5|568.3|569.5|568.3|569.3|568|32
1629745500000|2021-08-23 19:05:00|569.8|568.5|569.8|568.5|569.8|568.5|569.5|568.3|30
1629745800000|2021-08-23 19:10:00|569.5|568.3|569.3|567.8|569.5|568.3|569|567.8|53
1629746100000|2021-08-23 19:15:00|569|568|569|567.8|569.3|568|569|567.8|69
1629746400000|2021-08-23 19:20:00|569.3|568|569|567.8|569.3|568|569|567.8|23
1629746700000|2021-08-23 19:25:00|568.8|567.5|569.3|568|569.3|568|568.8|567.5|34
1629747000000|2021-08-23 19:30:00|569|567.8|569.3|568|569.3|568|569|567.8|34
1629747300000|2021-08-23 19:35:00|569|567.8|568.8|567.5|569.3|568|568.8|567.5|36
1629747600000|2021-08-23 19:40:00|568.5|567.3|568.5|567|568.5|567.3|568.3|567|29
1629747900000|2021-08-23 19:45:00|568.3|567.3|568|566.8|568.5|567.3|568|566.8|12
1629748200000|2021-08-23 19:50:00|567.8|566.5|568|566.8|568.3|567|567.8|566.5|10
1629748500000|2021-08-23 19:55:00|567.8|566.5|568|566.5|568|566.8|567.8|566.5|20
1629748800000|2021-08-23 20:00:00|567.8|566.8|567.8|566.5|567.8|566.8|567.8|566.5|38
1629749100000|2021-08-23 20:05:00||566.3||566.5||566.5||566.3|2
1629749400000|2021-08-23 20:10:00|567.5|566.3|567.8|566.5|567.8|566.5|567.5|566.3|65
1629749700000|2021-08-23 20:15:00|567.5|566.3|567.5|566.3|567.8|566.5|567.5|566.3|11
1629750000000|2021-08-23 20:20:00|567.8||567.5||567.8||567.5||6
1629750300000|2021-08-23 20:25:00|567.8|566.5|568|566.8|568|566.8|567.8|566.5|29
1629750600000|2021-08-23 20:30:00|568.3|567|568.3|567|568.3|567|568|566.8|19
1629750900000|2021-08-23 20:35:00|568|566.8|568.3|566.8|568.3|567|568|566.8|51
1629751200000|2021-08-23 20:40:00|568||568||568.3||568||2
1629751500000|2021-08-23 20:45:00|567.8|566.5|568.3|567|568.3|567|567.8|566.5|321
1629751800000|2021-08-23 20:50:00|568|566.8|568.3|567|568.3|567|568|566.8|32
1629752100000|2021-08-23 20:55:00|568.5|567.3|569.3|568|569.3|568|568.3|567|67
1629752400000|2021-08-23 21:00:00||567.8||567.3||567.8||567|0
1629752700000|2021-08-23 21:05:00||567.5||567.5||567.5||567.5|0
1629753000000|2021-08-23 21:10:00|569.5|567.8|569.5|567.8|569.5|567.8|569.5|567.8|0
1629754200000|2021-08-23 21:30:00|568.8|567|568.5|567|569.5|567|568.5|567|2
1629754500000|2021-08-23 21:35:00|568.3|566.3|568|566.3|569.3|566.3|568|566.3|12
1629755400000|2021-08-23 21:50:00|569|567|569|567|569|567|568.8|567|3
1629755700000|2021-08-23 21:55:00|569.5|567.8|569.5|568|569.5|568|569.5|567.8|0
1629766800000|2021-08-24 01:00:00|568.3|567|568.5|567.3|568.8|567.5|568|566.8|22
1629767100000|2021-08-24 01:05:00|568.3|567|568.8|567.3|568.8|567.3|567.8|566.5|12
1629767400000|2021-08-24 01:10:00|569|567.5|568.8|567.3|569|567.8|568.5|567.3|17
1629767700000|2021-08-24 01:15:00|569|567.5|569|567.8|569|567.8|568.8|567.5|2
1629768000000|2021-08-24 01:20:00|569.3|568|569|567.8|569.3|568|568.8|567.5|2
1629768300000|2021-08-24 01:25:00|568.8|567.5|569|567.8|569|567.8|568.8|567.5|16
1629768600000|2021-08-24 01:30:00|569.3|568|570.5|569.3|570.5|569.3|569.3|568|21
1629768900000|2021-08-24 01:35:00|570.8|569.5|571.5|570.3|571.5|570.3|570.8|569.5|9
1629769200000|2021-08-24 01:40:00|571.8|570.5|571.8|570.5|572|570.8|571.5|570|18
1629769500000|2021-08-24 01:45:00|572|570.8|572|570.8|572.3|571|571.8|570.5|41
1629769800000|2021-08-24 01:50:00|571.8|570.5|573|571.8|573.3|572|571.8|570.5|57
1629770100000|2021-08-24 01:55:00|573.3|572|572.5|571.3|573.3|572|572.5|571.3|16
1629770400000|2021-08-24 02:00:00|572.8|571.5|572.8|571.5|573.5|572.3|572.5|571.3|32
1629770700000|2021-08-24 02:05:00|573|571.8|573.3|572|573.3|572|573|571.5|6
1629771000000|2021-08-24 02:10:00|573.5|572.3|573.3|572|573.8|572.5|573.3|572|34
1629771300000|2021-08-24 02:15:00|573.5|572.3|573|571.8|573.8|572.3|573|571.5|1
1629771600000|2021-08-24 02:20:00|572.8|571.5|572.5|571.3|573|571.8|572.5|571|8
1629771900000|2021-08-24 02:25:00|572.8|571|572.3|571|572.8|571.3|572.3|571|0
1629772200000|2021-08-24 02:30:00|572|570.8|571.5|570.3|572.3|571|571.3|569.8|24
1629772500000|2021-08-24 02:35:00|571.8|570|571.3|570|571.8|570.3|571.3|569.8|139
1629772800000|2021-08-24 02:40:00|571.5|570.3|571.3|570|571.8|570.5|571.3|570|12
1629773100000|2021-08-24 02:45:00|571|569.8|570.5|569.3|571|569.8|570.3|569|268
1629773400000|2021-08-24 02:50:00|570.8|569.5|571.5|570|571.5|570.3|570.3|569|19
1629773700000|2021-08-24 02:55:00|571.3|570.3|571.3|570|571.8|570.3|571.3|569.8|0
1629774000000|2021-08-24 03:00:00|571.5|570.3|570.5|569.3|571.5|570.3|570.5|569.3|59
1629774300000|2021-08-24 03:05:00|570.3|569|569.8|568.5|570.5|569.3|569.8|568.5|73
1629774600000|2021-08-24 03:10:00|570|568.3|570|568.8|570|568.8|569.5|568|16
1629774900000|2021-08-24 03:15:00|569.8|568.5|569.8|568.5|570|568.8|569.5|568|3
1629775200000|2021-08-24 03:20:00|569.5|568.3|569.8|568.5|570|568.8|569.5|568.3|192
1629775500000|2021-08-24 03:25:00|570|568.8|570.5|569|570.5|569.3|569.8|568.5|203
1629775800000|2021-08-24 03:30:00|570.3|569.3|569.8|568.5|570.5|569.3|569.8|568.5|2
1629776100000|2021-08-24 03:35:00|570|568.3|570|568.5|570|568.5|569.8|568.3|0
1629776400000|2021-08-24 03:40:00|569.8|568.3|569.8|568.5|570|568.5|569.5|568.3|5
1629776700000|2021-08-24 03:45:00|569.5|568.3|569.8|568.5|570|568.5|569.5|568.3|2
1629777000000|2021-08-24 03:50:00|569.5|568.3|570.5|569.3|570.5|569.3|569.5|568.3|9
1629777300000|2021-08-24 03:55:00|570.3|569|570.3|569|570.5|569.3|570.3|569|14
1629777600000|2021-08-24 04:00:00|570.5|569.3|570.8|569.5|570.8|569.5|570.3|569.3|4
1629777900000|2021-08-24 04:05:00|570.5|569.3|570.8|569.5|570.8|569.5|570.5|569.3|7
1629778200000|2021-08-24 04:10:00|570.5|569.3|570.5|569.3|570.8|569.5|570.5|569.3|1
1629778500000|2021-08-24 04:15:00|570.8|569.5|570.5|569.3|570.8|569.5|570.5|569|9
1629778800000|2021-08-24 04:20:00|570.3|569|570.3|568.8|570.3|569|570|568.8|2
1629779100000|2021-08-24 04:25:00||569||569||569||569|1
1629779400000|2021-08-24 04:30:00|570.5|569.3|570.5|569.3|570.8|569.5|570.3|569|8
1629780000000|2021-08-24 04:40:00|570.3|569|570.3|569|570.5|569.3|570.3|568.8|7
1629780300000|2021-08-24 04:45:00|570.5|569.3|570.3|569|570.5|569.3|570.3|569|1
1629780600000|2021-08-24 04:50:00|570.5|569.3|570.5|569.3|570.5|569.3|570.3|569|1
1629780900000|2021-08-24 04:55:00||569||569||569||569|0
1629781200000|2021-08-24 05:00:00|570.3|569.3|570.5|569.3|570.5|569.3|570.3|569|1
1629781500000|2021-08-24 05:05:00|570.8|569.5|570.8|569.5|570.8|569.5|570.5|569.5|0
1629781800000|2021-08-24 05:10:00|571|569.8|571|569.8|571|569.8|571|569.5|0
1629782100000|2021-08-24 05:15:00|570.8|569.5|570.8|569.5|571|569.8|570.8|569.3|2
1629782400000|2021-08-24 05:20:00|571|569.8|571|569.8|571|569.8|570.8|569.5|0
1629782700000|2021-08-24 05:25:00|571.3|570|571.8|570.5|572|570.8|571.3|570|5
1629783000000|2021-08-24 05:30:00|572|570.8|572|570.8|572.5|571|571.8|570.5|24
1629783300000|2021-08-24 05:35:00|572.3|571|572.8|571.5|572.8|571.5|572.3|571|64
1629783600000|2021-08-24 05:40:00|573|571.8|572.3|571|573|571.8|572.3|571|17
1629783900000|2021-08-24 05:45:00|572.5|571.3|572.3|570.8|572.5|571.3|571.8|570.5|8
1629784200000|2021-08-24 05:50:00|572|571|571.8|570.3|572.5|571|571.5|570.3|1
1629784500000|2021-08-24 05:55:00|571.5|570.5|571.5|570.3|571.8|570.5|571.3|570|43
1629784800000|2021-08-24 06:00:00|571.8|570.5|572|570.8|572.3|570.8|571.8|570.5|62
1629785100000|2021-08-24 06:05:00|571.8|570.5|571.5|570.3|571.8|570.5|571.3|570|127
1629785400000|2021-08-24 06:10:00|571.8|570|571.5|570.3|571.8|570.5|571.3|570|9
1629785700000|2021-08-24 06:15:00|571.8|570.5|572|570.8|572|570.8|571.5|570.3|28
1629786000000|2021-08-24 06:20:00|572.3|571|572.5|571.3|572.8|571.5|572.3|571|50
1629786300000|2021-08-24 06:25:00|572.8|571|572.8|571.5|573|571.8|572.5|571|8
1629786600000|2021-08-24 06:30:00|572.5|571.3|573.3|572|573.3|572|572.3|570.8|61
1629786900000|2021-08-24 06:35:00|573.5|571.8|573.5|572.3|573.5|572.3|573|571.8|21
1629787200000|2021-08-24 06:40:00|573.3|572|573|571.8|573.3|572|573|571.8|210
1629787500000|2021-08-24 06:45:00|573.3|572|573.3|572|573.5|572.3|572.8|571.5|130
1629787800000|2021-08-24 06:50:00|573.5|572.3|573.5|572|573.5|572.3|573.3|572|31
1629788100000|2021-08-24 06:55:00|573.3|571.8|573.5|572.3|573.5|572.3|572.8|571.5|25
1629788400000|2021-08-24 07:00:00|573.3|572|573|571.8|573.3|572|572.3|571|196
1629788700000|2021-08-24 07:05:00|572.8|571.5|572.8|571.5|573.3|571.8|572.5|571.3|108
1629789000000|2021-08-24 07:10:00|573|571.8|572.3|570.8|573.3|572|572|570.8|257
1629789300000|2021-08-24 07:15:00|572|570.5|572.3|570.8|572.3|571|571|569.8|155
1629789600000|2021-08-24 07:20:00|572|571|571.5|570.3|572.5|571.3|571.3|570|76
1629789900000|2021-08-24 07:25:00|571.3|570|572|570.5|572|570.8|571.3|570|57
1629790200000|2021-08-24 07:30:00|571.8|570.8|571.8|570.5|572|570.8|571.3|570|156
1629790500000|2021-08-24 07:35:00|572|570.8|573.3|572|573.5|572.3|571.8|570.5|2092
1629790800000|2021-08-24 07:40:00|573.5|571.8|573|571.8|573.5|572|572.8|571.5|122
1629791100000|2021-08-24 07:45:00|572.8|571.5|573|571.5|573.3|572|572.8|571.5|68
1629791400000|2021-08-24 07:50:00|572.8|571.8|573|571.8|573.5|572.3|572.8|571.8|175
1629791700000|2021-08-24 07:55:00|573.3|571.5|573.3|572|573.5|572.3|572.8|571.5|97
1629792000000|2021-08-24 08:00:00|573.5|572.3|574.5|573.3|575|573.8|573.3|572|280
1629792300000|2021-08-24 08:05:00|574.8|573.5|575.3|574|575.8|574.5|574.5|573.3|197
1629792600000|2021-08-24 08:10:00|575|573.8|575.5|574.3|576.8|575.5|575|573.8|432
1629792900000|2021-08-24 08:15:00|575.8|574.5|576.3|575|576.3|575|575.5|574|532
1629793200000|2021-08-24 08:20:00|576|574.8|574.8|573.5|576.5|575.3|574.8|573.5|470
1629793500000|2021-08-24 08:25:00|575.3|574|575|573.8|575.8|574.5|574.8|573.5|964
1629793800000|2021-08-24 08:30:00|574.8|573.5|574.8|573.5|575.5|574.3|574.5|573.3|507
1629794100000|2021-08-24 08:35:00|574.5|573.3|573.3|572|575|573.8|573|571.8|571
1629794400000|2021-08-24 08:40:00|573.5|572.3|574|572.8|574.3|573|573.5|572.3|290
1629794700000|2021-08-24 08:45:00|574.3|573|574.5|573.3|574.5|573.3|574|572.8|476
1629795000000|2021-08-24 08:50:00|574.3|573|573.5|572.3|574.8|573.5|573.5|572.3|80
1629795300000|2021-08-24 08:55:00|573.3|572|573.3|571.8|573.5|572.3|573|571.8|144
1629795600000|2021-08-24 09:00:00|573|571.5|572.8|571.3|573.3|572|572.5|571.3|62
1629795900000|2021-08-24 09:05:00|573|571.5|573.5|572.3|574|572.8|572.8|571.3|115
1629796200000|2021-08-24 09:10:00|573.3|572|574.3|573|574.3|573|573.3|572|103
1629796500000|2021-08-24 09:15:00|574|572.8|574.3|573|574.3|573|573.8|572.5|262
1629796800000|2021-08-24 09:20:00|574.5|573.3|574.8|573.5|575|573.8|574.5|573.3|409
1629797100000|2021-08-24 09:25:00|574.5|573.3|575|573.5|575.8|574.5|574.5|573.3|241
1629797400000|2021-08-24 09:30:00|574.8|573.8|574.8|573.5|575|573.8|574.8|573.5|82
1629797700000|2021-08-24 09:35:00|575|573.8|574.8|573.5|575|573.8|574.5|573.3|119
1629798000000|2021-08-24 09:40:00|575|573.8|575|573.8|575|573.8|574.8|573.8|62
1629798300000|2021-08-24 09:45:00|575.3|573.5|574.8|573.5|575.5|574.3|574.8|573.5|178
1629798600000|2021-08-24 09:50:00|575|573.8|574.8|573.3|575.3|574|574.8|573.3|260
1629798900000|2021-08-24 09:55:00|574.5|573.5|574.3|573|574.5|573.5|574.3|573|277
1629799200000|2021-08-24 10:00:00|574.5|573.3|574.8|573.5|575|573.8|574.3|573|188
1629799500000|2021-08-24 10:05:00|575|573.8|575.5|574.3|575.8|574.5|575|573.8|99
1629799800000|2021-08-24 10:10:00|575.3|574|575.8|574.5|575.8|574.5|575.3|574|106
1629800100000|2021-08-24 10:15:00|576|574.3|575.8|574.5|576|574.5|575.3|574|479
1629800400000|2021-08-24 10:20:00|575.5|574.3|576|574.8|576|574.8|575.5|574.3|42
1629800700000|2021-08-24 10:25:00|576.3|575|577.5|576|577.5|576.3|576.3|574.8|508
1629801000000|2021-08-24 10:30:00|577.3|576.3|578|576.8|578.3|577|577.3|576|130
1629801300000|2021-08-24 10:35:00|578.3|577|577.3|576|578.3|577|577.3|576|189
1629801600000|2021-08-24 10:40:00|577.5|576.3|577|575.8|577.5|576.3|577|575.8|131
1629801900000|2021-08-24 10:45:00|576.8|575.5|576.8|575.5|577.3|576|576.5|575.3|134
1629802200000|2021-08-24 10:50:00|577|575.8|577.3|576|577.3|576|576.8|575.5|142
1629802500000|2021-08-24 10:55:00|577.5|576.3|578.5|577.3|578.5|577.3|577.5|576.3|263
1629802800000|2021-08-24 11:00:00|578.8|577.5|578.8|577.5|578.8|577.5|578.3|577|136
1629803100000|2021-08-24 11:05:00|578.5|577.3|578.8|577.5|578.8|577.5|578|576.8|205
1629803400000|2021-08-24 11:10:00|579|577.3|578.8|577.5|579|577.8|578.5|577.3|70
1629803700000|2021-08-24 11:15:00|578.5|577.3|578.5|577.3|578.8|577.5|578.5|577.3|100
1629804000000|2021-08-24 11:20:00|578.3|577|578|576.5|578.5|577.3|578|576.5|360
1629804300000|2021-08-24 11:25:00|578.3|576.8|577.8|576.5|578.3|577|577.8|576.5|202
1629804600000|2021-08-24 11:30:00|577.5|576.3|577.8|576.5|578.3|577|577.5|576.3|184
1629804900000|2021-08-24 11:35:00|578|576.8|578|576.8|578.3|577|578|576.8|86
1629805200000|2021-08-24 11:40:00|577.8|576.5|577.5|576.3|578|576.8|577.5|576.3|61
1629805500000|2021-08-24 11:45:00|577.8|576.5|577.5|576.3|577.8|576.5|577.5|576|84
1629805800000|2021-08-24 11:50:00|577.8|576.5|577.5|576.3|578|576.5|577.3|576|108
1629806100000|2021-08-24 11:55:00|577.8|576.5|577.5|576.3|578|576.5|577.5|576.3|81
1629806400000|2021-08-24 12:00:00|577.8|576.5|577.3|576|577.8|576.5|576.8|575.5|188
1629806700000|2021-08-24 12:05:00|577|575.8|577.3|576|577.8|576.5|577|575.8|72
1629807000000|2021-08-24 12:10:00|577|575.8|577.3|575.8|577.5|576.3|577|575.8|128
1629807300000|2021-08-24 12:15:00|577|576|576.8|575.5|577.5|576.3|576.5|575.3|1687
1629807600000|2021-08-24 12:20:00|577|575.8|577.5|576|577.5|576|576.8|575.5|103
1629807900000|2021-08-24 12:25:00|577.3|576.3|577|575.8|577.8|576.5|577|575.5|41
1629808200000|2021-08-24 12:30:00|576.8|575.5|577|575.8|577.8|576.5|576.8|575.5|90
1629808500000|2021-08-24 12:35:00|576.8|575.5|576.3|575|577|575.8|576.3|575|122
1629808800000|2021-08-24 12:40:00|576.5|575.3|576|574.8|576.5|575.3|575.8|574.3|90
1629809100000|2021-08-24 12:45:00|575.8|574.5|575.8|574.5|576|574.8|575.3|574|211
1629809400000|2021-08-24 12:50:00|576|574.8|576.5|575.3|576.5|575.3|575.8|574.5|66
1629809700000|2021-08-24 12:55:00|576.8|575.5|576.8|575.5|577.3|576|576.5|575.3|237
1629810000000|2021-08-24 13:00:00|577|575.8|576|574.8|577.5|576.3|575.8|574.5|261
1629810300000|2021-08-24 13:05:00|575.8|574.5|575.8|574.5|576.5|575.3|575.5|574.3|432
1629810600000|2021-08-24 13:10:00|576|574.8|575.5|574.3|576.3|575|575.3|574|277
1629810900000|2021-08-24 13:15:00|575.3|574|575.8|574.5|576.5|575.3|575|573.5|301
1629811200000|2021-08-24 13:20:00|575.5|574.3|576.3|575|576.5|575.3|575.3|574|246
1629811500000|2021-08-24 13:25:00|576.5|575.3|576.8|575.5|577|575.8|576.3|575|166
1629811800000|2021-08-24 13:30:00|577|575.8|576.5|575.3|578.5|577.3|576.5|575.3|972
1629812100000|2021-08-24 13:35:00|576.3|575|579.3|578|579.5|578.3|576|574.8|580
1629812400000|2021-08-24 13:40:00|579.5|578.3|580.3|579|581.3|580|579.5|578.3|633
1629812700000|2021-08-24 13:45:00|580.5|579.3|579.8|578.3|580.8|579.3|579.5|578.3|1050
1629813000000|2021-08-24 13:50:00|580|578.5|580.3|579|580.8|579.5|579.5|578.3|347
1629813300000|2021-08-24 13:55:00|580.5|579.3|581|579.8|581.5|580.3|580.5|579.3|226
1629813600000|2021-08-24 14:00:00|581.3|579.5|580.3|579|581.8|580.5|579.8|578.5|385
1629813900000|2021-08-24 14:05:00|580|578.8|580.8|579.5|581|579.8|579.8|578.5|141
1629814200000|2021-08-24 14:10:00|581|579.8|581.8|580.5|582|580.5|581|579.8|467
1629814500000|2021-08-24 14:15:00|582|580.8|580.8|579.5|582.3|581|580.5|579.3|1110
1629814800000|2021-08-24 14:20:00|581|579.3|580.3|579|581.3|580|580.3|579|166
1629815100000|2021-08-24 14:25:00|580.5|579.3|582.8|581.5|583|581.8|580.5|579.3|801
1629815400000|2021-08-24 14:30:00|583|581.8|583.3|582|583.5|582.3|582.5|581.3|1447
1629815700000|2021-08-24 14:35:00|583.5|582.3|583.3|581.8|583.5|582.3|582.5|581.3|317
1629816000000|2021-08-24 14:40:00|583|581.5|582.8|581.5|583.3|582|582|580.5|616
1629816300000|2021-08-24 14:45:00|582.5|581.3|582.5|581.3|582.8|581.3|582|580.8|195
1629816600000|2021-08-24 14:50:00|582.8|581.5|583.5|582.3|583.8|582.5|582.8|581.5|1132
1629816900000|2021-08-24 14:55:00|583.8|582.5|584.5|583.3|584.5|583.3|583.8|582.3|4457
1629817200000|2021-08-24 15:00:00|584.3|583|584.8|583.5|584.8|583.5|584|582.8|674
1629817500000|2021-08-24 15:05:00|585|583.8|585.8|584.5|585.8|584.5|584.5|583.3|612
1629817800000|2021-08-24 15:10:00|586|584.3|585.5|584.3|586.3|585|585.3|584|659
1629818100000|2021-08-24 15:15:00|585.8|584.5|585.5|584.3|586.5|585.3|585.5|584.3|562
1629818400000|2021-08-24 15:20:00|585.8|584.5|585.3|584|586.3|585|585.3|584|497
1629818700000|2021-08-24 15:25:00|585|583.8|585.3|584|585.5|584.3|584.5|583.3|2085
1629819000000|2021-08-24 15:30:00|585|583.8|584|582.8|585.5|584.3|584|582.8|1200
1629819300000|2021-08-24 15:35:00|584.3|583|584|582.5|584.5|583.3|583.5|582.3|220
1629819600000|2021-08-24 15:40:00|583.8|582.3|583.5|582.3|583.8|582.5|583.3|582|292
1629819900000|2021-08-24 15:45:00|583.8|582.5|583.5|582.3|584|582.8|583.5|582.3|305
1629820200000|2021-08-24 15:50:00|583.8|582.5|583.8|582.5|584|582.8|583.8|582.5|189
1629820500000|2021-08-24 15:55:00|583.5|582.3|583.5|582.3|583.8|582.5|582.8|581.3|257
1629820800000|2021-08-24 16:00:00|583.3|582|584|582.8|584.3|583|583|581.8|259
1629821100000|2021-08-24 16:05:00|584.3|583|584.3|583|584.5|583.3|584|582.8|281
1629821400000|2021-08-24 16:10:00|584.5|583.3|585|583.8|585.5|584.3|584.5|583.3|703
1629821700000|2021-08-24 16:15:00|585.3|584|585.3|584|585.5|584.3|584.8|583.5|123
1629822000000|2021-08-24 16:20:00|585|583.8|585|583.8|585.3|584|584.8|583.5|552
1629822300000|2021-08-24 16:25:00|585.3|584|585|583.8|585.3|584|585|583.8|174
1629822600000|2021-08-24 16:30:00|585.3|584|585.3|584|585.5|584.3|585|583.8|111
1629822900000|2021-08-24 16:35:00|585.5|584.3|585.3|584|585.5|584.3|585|583.8|84
1629823200000|2021-08-24 16:40:00|585.5|584.3|586.3|585|586.5|585.3|585.3|584.3|1180
1629823500000|2021-08-24 16:45:00|586.5|585.3|585.8|584.5|586.5|585.3|585.5|584.3|61
1629823800000|2021-08-24 16:50:00|586|584.8|585.8|584.5|586.5|585|585.8|584.5|232
1629824100000|2021-08-24 16:55:00|586|584.8|586.3|585|586.5|585.3|586|584.5|277
1629824400000|2021-08-24 17:00:00|586.5|585.3|586.3|585|586.5|585.3|585.8|584.3|205
1629824700000|2021-08-24 17:05:00|586|584.8|585.8|584.5|586.3|585|585.5|584.3|380
1629825000000|2021-08-24 17:10:00|585.5|584.3|585.3|584|585.5|584.3|585|583.8|162
1629825300000|2021-08-24 17:15:00|585.5|584.3|585.8|584.5|586|584.5|585.3|584.3|116
1629825600000|2021-08-24 17:20:00|585.5|584.3|585.5|584.3|585.8|584.5|585.3|584|13
1629825900000|2021-08-24 17:25:00|585.3|584|585|583.8|585.5|584|585|583.8|44
1629826200000|2021-08-24 17:30:00|585.3|584|585.8|584.5|585.8|584.5|585|583.8|61
1629826500000|2021-08-24 17:35:00|585.5|584.3|586.3|584.8|586.3|585|585.5|584.3|97
1629826800000|2021-08-24 17:40:00|586|585|586.5|585.3|586.5|585.3|586|584.8|177
1629827100000|2021-08-24 17:45:00|586.8|585.5|586.5|585|586.8|585.5|586|584.8|200
1629827400000|2021-08-24 17:50:00|586.3|585.3|586.5|585.3|586.5|585.3|586.3|585|51
1629827700000|2021-08-24 17:55:00|586.3|585|586.5|585.3|586.8|585.5|586.3|585|72
1629828000000|2021-08-24 18:00:00|586.8|585.5|586.8|585.5|587|585.8|586.5|585.3|72
1629828300000|2021-08-24 18:05:00|586.5|585.3|586.5|585.3|586.8|585.5|586|584.8|139
1629828600000|2021-08-24 18:10:00|586.3|585|586.3|584.8|586.8|585.5|586|584.8|178
1629828900000|2021-08-24 18:15:00|586|585|586|584.8|586.3|585|585.8|584.5|56
1629829200000|2021-08-24 18:20:00|586.3|585|586.3|585|586.3|585|586|584.5|107
1629829500000|2021-08-24 18:25:00|586.5|585.3|585.5|584.3|586.8|585.5|585.5|584.3|220
1629829800000|2021-08-24 18:30:00|585.3|584|586.3|585|586.8|585.3|585.3|584|223
1629830100000|2021-08-24 18:35:00|586|584.8|586|584.8|586|584.8|585.8|584.5|86
1629830400000|2021-08-24 18:40:00|585.8|584.5|585.8|584.5|586|584.8|585.8|584.5|123
1629830700000|2021-08-24 18:45:00|586|584.8|586.5|585.3|586.5|585.3|585.8|584.8|397
1629831000000|2021-08-24 18:50:00||585||585.3||585.3||585|53
1629831300000|2021-08-24 18:55:00|586.8|585.5|586.5|585.3|586.8|585.5|586.5|585.3|84
1629831600000|2021-08-24 19:00:00|586.8|585.5|586.5|585.3|586.8|585.5|586.5|585.3|114
1629831900000|2021-08-24 19:05:00|586.8|585.5|586.5|585.3|586.8|585.5|586.5|585.3|182
1629832200000|2021-08-24 19:10:00|||||||||63
1629832500000|2021-08-24 19:15:00|586.8|585.5|586.5|585.3|586.8|585.5|586.5|585.3|22
1629832800000|2021-08-24 19:20:00|586.8|585.5|586.5|585.3|586.8|585.5|586.5|585.3|10
1629833100000|2021-08-24 19:25:00|586.8|585.5|586.8|585.5|586.8|585.5|586.5|585.3|33
1629833400000|2021-08-24 19:30:00|586.5|585.3|586.3|585|586.5|585.3|586.3|585|13
1629833700000|2021-08-24 19:35:00|586.5|585.3|586.5|585.3|586.5|585.3|586.3|585|32
1629834000000|2021-08-24 19:40:00||585||585.3||585.3||585|5
1629834300000|2021-08-24 19:45:00|586.3|585|586|584.8|586.5|585.3|586|584.8|4
1629834600000|2021-08-24 19:50:00|585.8|584.5|585.5|584.3|585.8|584.5|585.5|584.3|0
1629834900000|2021-08-24 19:55:00|585.8|584.5|586|584.5|586|584.5|585.8|584.3|12
1629835200000|2021-08-24 20:00:00|586.3|584.8|586.3|585|586.5|585.3|586.3|584.8|19
1629835500000|2021-08-24 20:05:00|586.5|584.8|586.3|585|586.5|585|586.3|584.8|15
1629835800000|2021-08-24 20:10:00|586.5||586.3||586.5||586.3||6
1629836100000|2021-08-24 20:15:00|586|584.8|586.3|585|586.3|585|586|584.8|35
1629836400000|2021-08-24 20:20:00|||||||||18
1629836700000|2021-08-24 20:25:00|586.5|584.8|586.3|584.8|586.5|585|586|584.8|82
1629837000000|2021-08-24 20:30:00|586.5|585|586.3|585|586.5|585.3|586.3|585|160
1629837300000|2021-08-24 20:35:00|586.5|585.3|586.8|585.3|586.8|585.5|586.5|585|15
1629837600000|2021-08-24 20:40:00|586.5|585|586.3|585|586.8|585|586.3|585|27
1629837900000|2021-08-24 20:45:00|586.5|585.3|586.8|585.5|586.8|585.5|586.5|585|65
1629838200000|2021-08-24 20:50:00|586.5|585.3|586.5|585.3|586.8|585.3|586.5|585.3|5
1629838500000|2021-08-24 20:55:00|586.3|585|586.5|584.8|586.5|585|586|584.5|27
1629838800000|2021-08-24 21:00:00||584.5||584.3||584.5||584.3|0
1629839700000|2021-08-24 21:15:00|587||587||587||587||0
1629841200000|2021-08-24 21:40:00||584.5||584.5||584.5||584.5|0
1629841500000|2021-08-24 21:45:00||584.8||584.5||584.8||584.5|0
1629841800000|2021-08-24 21:50:00|586.8||587||587||586.8||0
1629853200000|2021-08-25 01:00:00|584.5|583.5|584|582.5|584.5|583.5|583.5|582.3|9
1629853500000|2021-08-25 01:05:00|584.3|582.8|584.5|583.3|584.5|583.3|584|582.5|7
1629853800000|2021-08-25 01:10:00|584.8|583|584.8|583.5|585|583.8|584.5|583|1
1629854100000|2021-08-25 01:15:00|585|583.8|585|583.8|585.5|584.3|585|583.5|2
1629854400000|2021-08-25 01:20:00|585.3|584|585.5|584|585.5|584.3|585|583.8|0
1629854700000|2021-08-25 01:25:00|585.3|584.3|585|583.8|585.3|584.3|584.8|583.5|1
1629855000000|2021-08-25 01:30:00|585.3|584|584.8|583.3|585.3|584|584.8|583.3|2
1629855300000|2021-08-25 01:35:00|584.5|583.5|584.5|583|584.5|583.5|584.3|583|0
1629855600000|2021-08-25 01:40:00|584.3|583.3|584.5|583.3|584.8|583.5|584.3|583|20
1629855900000|2021-08-25 01:45:00|584.8|583|584|582.8|584.8|583.3|583.8|582.5|17
1629856200000|2021-08-25 01:50:00|584.3|582.5|584.5|583.3|584.8|583.3|584|582.5|32
1629856500000|2021-08-25 01:55:00|584.3|583|584.3|583|584.5|583.3|584|582.8|0
1629856800000|2021-08-25 02:00:00|584|582.8|583.5|582.3|584.3|583|583.3|582|52
1629857100000|2021-08-25 02:05:00|583.8|582.5|583.3|582|583.8|582.5|583.3|582|5
1629857400000|2021-08-25 02:10:00|583.5|582.3|583.3|582|583.5|582.3|583.3|582|2
1629857700000|2021-08-25 02:15:00|583.5|582.3|583.3|582|583.5|582.3|583.3|581.8|9
1629858000000|2021-08-25 02:20:00|583|581.8|582.3|581|583.3|582|582.3|581|37
1629858300000|2021-08-25 02:25:00|582.5|581.3|582.8|581.5|583|581.8|582.3|581|10
1629858600000|2021-08-25 02:30:00|583|581.8|582.3|581|583.3|582|582.3|581|26
1629858900000|2021-08-25 02:35:00|582.5|581.3|582.5|581.3|582.8|581.3|582|580.8|12
1629859200000|2021-08-25 02:40:00|582.8|581.5|582.5|581.3|582.8|581.5|582.3|581|5
1629859500000|2021-08-25 02:45:00|582.8|581.5|582.3|580.8|582.8|581.5|582|580.8|1
1629859800000|2021-08-25 02:50:00|582|581|582|580.8|582.5|581.3|582|580.8|30
1629860100000|2021-08-25 02:55:00|581.8|580.5|582|580.8|582.3|581|581.8|580.5|1
1629860400000|2021-08-25 03:00:00|582.3|580.5|581.8|580.3|582.3|580.8|581.5|580.3|57
1629860700000|2021-08-25 03:05:00|581.5|580.5|582|580.8|582|580.8|581.5|580.3|73
1629861000000|2021-08-25 03:10:00|581.8|580.5|581.5|580.3|582|580.8|581.5|580.3|2
1629861300000|2021-08-25 03:15:00|581.8|580.5|582.3|581|582.5|581.3|581.8|580.5|17
1629861600000|2021-08-25 03:20:00|582.5|581.3|582.5|581.3|582.5|581.3|582.3|581|3
1629861900000|2021-08-25 03:25:00|582.3|581|582.3|581|582.5|581.3|582|580.8|54
1629862200000|2021-08-25 03:30:00|||||||||20
1629862500000|2021-08-25 03:35:00|582.5||582.5||582.5||582.3||8
1629862800000|2021-08-25 03:40:00|582.3|581.3|582.3|581|582.5|581.3|582.3|581|13
1629863100000|2021-08-25 03:45:00|582.5|581.3|582.5|581.3|582.5|581.3|582.3|581.3|3
1629863700000|2021-08-25 03:55:00|582.8|581.5|582.8|581.5|582.8|581.5|582.5|581.3|79
1629864000000|2021-08-25 04:00:00|583|581.8|582.8|581.5|583|581.8|582.8|581.5|4
1629864300000|2021-08-25 04:05:00|583||582.8||583||582.8||0
1629864600000|2021-08-25 04:10:00|583|581.8|582.8|581.5|583|581.8|582.8|581.5|19
1629864900000|2021-08-25 04:15:00|582.5|581.3|582.8|581.5|582.8|581.5|582.5|581.3|1
1629865200000|2021-08-25 04:20:00|||||||||24
1629865800000|2021-08-25 04:30:00|582.5|581.3|582.5|581.3|582.5|581.3|582.5|581.3|1
1629866100000|2021-08-25 04:35:00|582.8|581|582.5|581.3|582.8|581.3|582.5|581|9
1629866400000|2021-08-25 04:40:00|582.8||582.5||582.8||582.5||0
1629866700000|2021-08-25 04:45:00|582.8|581.5|582.8|581.5|582.8|581.5|582.5|581.5|0
1629867000000|2021-08-25 04:50:00|582.5|581.3|582.5|581.3|582.8|581.5|582.5|581.3|6
1629867300000|2021-08-25 04:55:00|582.8||582.5||582.8||582.5||3
1629867600000|2021-08-25 05:00:00|582.8|581.5|582.8|581.5|583|581.8|582.5|581.3|0
1629867900000|2021-08-25 05:05:00|583||583||583||583||0
1629868200000|2021-08-25 05:10:00|582.8|581.8|583|581.8|583|581.8|582.8|581.5|3
1629868500000|2021-08-25 05:15:00|583.3|582|583.3|582|583.5|582|583|581.8|1
1629868800000|2021-08-25 05:20:00|583|581.8|583.5|582|583.5|582.3|583|581.8|1
1629869100000|2021-08-25 05:25:00|583.8|582.3|583.5|582|583.8|582.5|583.5|582|10
1629869400000|2021-08-25 05:30:00|583.3|582.3|584.3|583|584.5|583.3|583.3|582|4
1629869700000|2021-08-25 05:35:00|584.5|583.3|584.5|583.3|584.8|583.5|584.3|583|2
1629870000000|2021-08-25 05:40:00|584.3|583|584.5|583.3|584.8|583.5|584.3|583|3
1629870300000|2021-08-25 05:45:00|584.3|583|584.5|583.3|584.8|583.3|584.3|583|10
1629870600000|2021-08-25 05:50:00|584.3|583|584.5|583.3|584.5|583.3|584|582.8|5
1629870900000|2021-08-25 05:55:00|584.3|583|584|582.8|584.5|583|584|582.8|10
1629871200000|2021-08-25 06:00:00|584.3|583|584.5|583.3|584.5|583.3|584|582.8|195
1629871500000|2021-08-25 06:05:00|584.8|583.5|584.5|583.3|585.3|584|584.5|583|31
1629871800000|2021-08-25 06:10:00|584.8|583.5|585|583.8|585.3|584|584.3|583|70
1629872100000|2021-08-25 06:15:00|585.3|584|585.3|584|585.5|584.3|585|583.8|37
1629872400000|2021-08-25 06:20:00|585.5|583.8|585|583.8|585.5|584.3|585|583.8|51
1629872700000|2021-08-25 06:25:00|584.8|583.5|584.8|583.5|585|583.8|584.8|583.5|75
1629873000000|2021-08-25 06:30:00|584.5|583.3|584.5|583.3|585|583.8|584.5|583.3|16
1629873300000|2021-08-25 06:35:00|584.8|583.5|584.5|583|585|583.8|584.3|583|16
1629873600000|2021-08-25 06:40:00|584.3|583.3|584.5|583.3|584.5|583.3|584|582.8|23
1629873900000|2021-08-25 06:45:00|584.8|583.5|584.3|583|585|583.8|584.3|583|276
1629874200000|2021-08-25 06:50:00|584.5|583.3|585|583.5|585|583.8|584.3|583|161
1629874500000|2021-08-25 06:55:00|584.8|583.3|585.5|584.3|585.5|584.3|584.3|583|69
1629874800000|2021-08-25 07:00:00|585.8|584.5|585.8|584.5|586.5|585.3|585.5|584.3|777
1629875100000|2021-08-25 07:05:00|585.5|584.3|585.8|584.5|586.3|585|585.5|584.3|36
1629875400000|2021-08-25 07:10:00|586|584.8|585.8|584.5|586.5|585.3|585.8|584.5|110
1629875700000|2021-08-25 07:15:00|586|584.3|585|583.8|586|584.3|585|583.8|93
1629876000000|2021-08-25 07:20:00|584.8|583.5|584.8|583.5|585.3|584|584.8|583.5|75
1629876300000|2021-08-25 07:25:00|585|583.8|585|583.8|585.5|584.3|584.8|583.5|192
1629876600000|2021-08-25 07:30:00|585.3|584|585.3|584|585.5|584.3|585|583.8|127
1629876900000|2021-08-25 07:35:00|585.5|584.3|585.3|584|586.3|584.8|585.3|583.8|173
1629877200000|2021-08-25 07:40:00|585|583.8|585|583.8|585.3|584|585|583.8|40
1629877500000|2021-08-25 07:45:00|584.8|583.5|585|583.8|585|583.8|584.8|583.3|97
1629877800000|2021-08-25 07:50:00|584.8|583.5|584.5|583.3|585|583.8|584.5|583.3|139
1629878100000|2021-08-25 07:55:00|584.8|583.5|584.8|583.5|585|583.8|584.5|583.3|288
1629878400000|2021-08-25 08:00:00|585|583.8|584.8|583.5|585.3|584|584.5|583.3|237
1629878700000|2021-08-25 08:05:00|584.5|583.3|584.5|583.3|584.8|583.5|584.5|583.3|34
1629879000000|2021-08-25 08:10:00|584.8|583.5|585.3|584|585.3|584|584.5|583.3|96
1629879300000|2021-08-25 08:15:00|585|583.8|584.5|583.3|585.3|584|584.5|583.3|345
1629879600000|2021-08-25 08:20:00|584.8|583.5|585.8|584.5|585.8|584.5|584.8|583.5|331
1629879900000|2021-08-25 08:25:00|585.5|584.3|584|582.8|585.8|584.5|584|582.5|2847
1629880200000|2021-08-25 08:30:00|583.8|582.5|582.8|581.5|584.3|583|582.8|581.5|689
1629880500000|2021-08-25 08:35:00|582.5|581.3|583|581.8|583.3|582|582.5|581.3|1307
1629880800000|2021-08-25 08:40:00|582.8|581.5|582.8|581.5|583.3|582|582.5|581.3|149
1629881100000|2021-08-25 08:45:00|582.5|581.3|582.3|581|582.8|581.5|582.3|581|118
1629881400000|2021-08-25 08:50:00|582.5|581.3|581.8|580.5|582.5|581.3|581.8|580.5|156
1629881700000|2021-08-25 08:55:00|582|580.8|581.5|580|582.3|581|581.3|580|165
1629882000000|2021-08-25 09:00:00|581.3|580.3|582.8|581.5|582.8|581.5|581.3|580|181
1629882300000|2021-08-25 09:05:00|582.5|581.3|583.5|582.3|584|582.8|582.5|581.3|386
1629882600000|2021-08-25 09:10:00|583.8|582.5|583.8|582.3|584.3|583|583.5|582.3|347
1629882900000|2021-08-25 09:15:00|584|582.5|584.3|583|584.5|583.3|583.8|582.3|272
1629883200000|2021-08-25 09:20:00|584|582.8|583.8|582.5|584.3|583|583.5|582.3|146
1629883500000|2021-08-25 09:25:00|584|582.8|583.5|582.3|584|582.8|583.3|582|192
1629883800000|2021-08-25 09:30:00|583.8|582.5|583.5|582.3|583.8|582.5|583.5|582.3|131
1629884100000|2021-08-25 09:35:00|583.8|582.5|583.8|582.5|584|582.8|583.8|582.3|50
1629884400000|2021-08-25 09:40:00|584|582.8|583.8|582.5|584|582.8|583.8|582.5|96
1629884700000|2021-08-25 09:45:00|584|582.8|584.3|583|584.5|583|584|582.8|123
1629885000000|2021-08-25 09:50:00|584.5|583.3|584.3|583|584.5|583.3|584.3|583|298
1629885300000|2021-08-25 09:55:00|584|582.8|584.8|583.5|584.8|583.5|584|582.8|131
1629885600000|2021-08-25 10:00:00|585|583.8|584.3|583|585|583.8|584|582.8|110
1629885900000|2021-08-25 10:05:00|584.5|583.3|585|583.8|585|583.8|584.5|583.3|1431
1629886200000|2021-08-25 10:10:00|584.8|583.5|585|583.5|585|583.8|584.8|583.5|165
1629886500000|2021-08-25 10:15:00|585.3|583.8|585.3|584|585.5|584.3|585|583.8|280
1629886800000|2021-08-25 10:20:00|585.5|584.3|586.5|585.3|586.5|585.3|585.5|584.3|302
1629887100000|2021-08-25 10:25:00|586.3|585|586|584.8|586.5|585.3|586|584.8|121
1629887400000|2021-08-25 10:30:00|586.3|585|586.5|585.3|586.5|585.3|586|584.8|127
1629887700000|2021-08-25 10:35:00|586.3|585|586.5|585|586.5|585.3|586|584.8|133
1629888000000|2021-08-25 10:40:00|586.3|585.3|586|584.8|586.5|585.3|586|584.8|186
1629888300000|2021-08-25 10:45:00|586.3|585|585.8|584.5|586.3|585|585.5|584.3|88
1629888600000|2021-08-25 10:50:00|586|584.8|586|584.8|586.5|585|585.8|584.5|110
1629888900000|2021-08-25 10:55:00|586.3|585|586.8|585.5|586.8|585.5|586|584.5|62
1629889200000|2021-08-25 11:00:00|587|585.3|587.5|586.3|587.5|586.3|586.8|585.3|79
1629889500000|2021-08-25 11:05:00|587.3|586|587.3|586|587.5|586.3|587.3|586|252
1629889800000|2021-08-25 11:10:00|587.5|586.3|587.3|586|587.5|586.3|587.3|586|60
1629890100000|2021-08-25 11:15:00|587.5|586.3|587.3|586|587.5|586.3|587.3|585.8|112
1629890400000|2021-08-25 11:20:00|587.5|586.3|587|585.8|587.5|586.3|587|585.8|47
1629890700000|2021-08-25 11:25:00|587.3|585.5|587.3|586|587.5|586.3|586.8|585.5|202
1629891000000|2021-08-25 11:30:00|587.5|586.3|586.8|585.5|587.5|586.3|586.8|585.3|413
1629891300000|2021-08-25 11:35:00|587|585.8|587.3|586|587.5|586.3|587|585.5|122
1629891600000|2021-08-25 11:40:00|587.5|586.3|587.5|586.3|587.5|586.3|587.3|586|124
1629891900000|2021-08-25 11:45:00|587.3|586|587.8|586.5|587.8|586.5|587.3|586|132
1629892200000|2021-08-25 11:50:00|588|586.8|587.8|586.5|588|586.8|587.8|586.5|232
1629892500000|2021-08-25 11:55:00|588|586.8|589|587.8|589|587.8|587.8|586.8|361
1629892800000|2021-08-25 12:00:00|588.8|587.5|588.8|587.5|589.3|588|588.8|587.5|132
1629893100000|2021-08-25 12:05:00|589|587.3|589|587.8|589.8|588.5|588.5|587.3|778
1629893400000|2021-08-25 12:10:00|589.3|588|589.5|588.3|590|588.8|589|587.8|1288
1629893700000|2021-08-25 12:15:00|589.8|588.5|590|588.8|590.3|589|589.5|588.3|670
1629894000000|2021-08-25 12:20:00|589.8|588.5|590.3|588.8|590.3|589|589.5|588.3|1053
1629894300000|2021-08-25 12:25:00|590|589|590.5|589.3|590.5|589.3|590|588.8|75
1629894600000|2021-08-25 12:30:00|590.3|589|590.3|589|590.5|589.3|590|588.8|375
1629894900000|2021-08-25 12:35:00|590|588.8|590.3|589|590.5|589.3|590|588.8|406
1629895200000|2021-08-25 12:40:00|590|588.8|590.3|589|590.5|589.3|590|588.8|188
1629895500000|2021-08-25 12:45:00|590.5|589.3|590.3|589|590.5|589.3|590.3|589|329
1629895800000|2021-08-25 12:50:00|590.5|589.3|590.8|589.5|591.3|589.8|590.3|589|188
1629896100000|2021-08-25 12:55:00|591|589.8|591.5|590.3|591.5|590.3|590.8|589.5|217
1629896400000|2021-08-25 13:00:00|591.3|590|590.3|589|591.5|590.3|589.8|588.5|1798
1629896700000|2021-08-25 13:05:00|590|588.8|589.8|588.5|590.3|589|589|587.5|535
1629897000000|2021-08-25 13:10:00|590|588.8|588|586.8|590.5|589.3|587.8|586.5|800
1629897300000|2021-08-25 13:15:00|587.8|586.5|588|586.8|588.5|587.3|587.5|586.3|312
1629897600000|2021-08-25 13:20:00|587.8|586.5|588|586.8|589|587.8|587.8|586.3|764
1629897900000|2021-08-25 13:25:00|587.8|586.5|587.5|586.3|587.8|586.5|586.8|585.5|682
1629898200000|2021-08-25 13:30:00|587.3|586|587|585.8|588|586.8|586|584.8|511
1629898500000|2021-08-25 13:35:00|586.8|585.5|587.3|586|588|586.8|586.5|585.3|355
1629898800000|2021-08-25 13:40:00|587.5|586.3|587|585.8|588.5|587|586.3|585|296
1629899100000|2021-08-25 13:45:00|586.8|585.5|586.8|585.5|587|585.8|585.8|584.5|231
1629899400000|2021-08-25 13:50:00|587|585.3|586.5|585.3|587|585.8|586.3|585|164
1629899700000|2021-08-25 13:55:00|586.3|585|586.5|585.3|586.5|585.3|585.5|584.3|312
1629900000000|2021-08-25 14:00:00|586.3|585|587|585.8|587.5|586.3|586|584.8|303
1629900300000|2021-08-25 14:05:00|586.8|585.5|586.3|584.8|586.8|585.5|585.8|584.5|165
1629900600000|2021-08-25 14:10:00|586|585|586.3|585|586.5|585.3|585.3|584|155
1629900900000|2021-08-25 14:15:00|586.5|584.8|585.8|584.3|586.5|585.3|585.3|584|202
1629901200000|2021-08-25 14:20:00|585.5|584.5|585.3|584|586|584.8|585|583.8|227
1629901500000|2021-08-25 14:25:00|585|583.8|585.5|583.8|585.5|584|584.5|583|728
1629901800000|2021-08-25 14:30:00|585.8|584.3|586.5|585.3|587.8|586.5|585.3|584|480
1629902100000|2021-08-25 14:35:00|586.8|585.5|587|585.8|587.8|586.5|586.5|585.3|365
1629902400000|2021-08-25 14:40:00|587.3|586|588.8|587.5|589|587.5|587.3|586|1238
1629902700000|2021-08-25 14:45:00|589|587.8|587.5|586.3|589|587.8|587.5|586|3412
1629903000000|2021-08-25 14:50:00|587.3|586|586|584.8|587.3|586|585.8|584.5|375
1629903300000|2021-08-25 14:55:00|585.8|584.5|587|585.5|587|585.8|585.3|584|113
1629903600000|2021-08-25 15:00:00|587.3|585.8|588|586.8|588.3|587|587|585.8|544
1629903900000|2021-08-25 15:05:00|588.3|587|588|586.8|588.5|587.3|587.8|586.5|57
1629904200000|2021-08-25 15:10:00|588.3|586.5|588.5|587.3|588.5|587.3|588|586.5|771
1629904500000|2021-08-25 15:15:00|588.3|587|588.3|587|588.5|587.3|588|586.5|1339
1629904800000|2021-08-25 15:20:00|588.5|587.3|589.5|588.3|589.8|588.5|588.5|587|259
1629905100000|2021-08-25 15:25:00|589.8|588|589.8|588.3|590|588.8|589.3|588|1620
1629905400000|2021-08-25 15:30:00|590|588.5|588.5|587.3|590|588.8|588.3|587|462
1629905700000|2021-08-25 15:35:00|588.8|587.5|588.8|587.5|589|587.8|588|586.8|175
1629906000000|2021-08-25 15:40:00|589|587.8|589.3|587.8|589.3|588|589|587.5|104
1629906300000|2021-08-25 15:45:00|589|588|588.5|587.3|589.3|588|588.3|587|254
1629906600000|2021-08-25 15:50:00|588.8|587.5|590.3|589|590.3|589|588.5|587.3|305
1629906900000|2021-08-25 15:55:00|590|588.8|590|588.8|590.3|589|589.8|588.5|1033
1629907200000|2021-08-25 16:00:00|590.3|589|591.3|589.8|591.3|590|590.3|589|471
1629907500000|2021-08-25 16:05:00|591|590|591.8|590.5|592|590.8|591|589.8|298
1629907800000|2021-08-25 16:10:00|592|590.8|591.8|590.5|592|590.8|591.5|590.3|57
1629908100000|2021-08-25 16:15:00|591.5|590.3|591.8|590.5|592|590.8|591.5|590.3|99
1629908400000|2021-08-25 16:20:00|591.5|590.3|591.8|590.5|592.3|591|591.5|590.3|64
1629908700000|2021-08-25 16:25:00|592|590.8|591.5|590.3|592|590.8|591.5|590.3|597
1629909000000|2021-08-25 16:30:00|591.8|590.5|591.8|590.5|591.8|590.5|591.3|590|56
1629909300000|2021-08-25 16:35:00|591.5|590.3|591.5|590.3|592|590.8|591.5|590.3|65
1629909600000|2021-08-25 16:40:00|591.8|590.5|591.5|590.3|592|590.8|591.3|590|960
1629909900000|2021-08-25 16:45:00|591.3|590|591|589.8|591.3|590|590.8|589.5|131
1629910200000|2021-08-25 16:50:00|591.3|590|591.3|590|591.5|590.3|591|589.8|66
1629910500000|2021-08-25 16:55:00|591.5|590.3|591.5|590.3|592|590.8|591.3|590|94
1629910800000|2021-08-25 17:00:00|591.3|590|591.8|590.5|591.8|590.5|591.3|590|114
1629911100000|2021-08-25 17:05:00|591.5|590.3|591.8|590.5|592|590.8|591.5|590|122
1629911400000|2021-08-25 17:10:00|591.5|590.3|591.5|590.3|591.8|590.5|591.5|590.3|80
1629911700000|2021-08-25 17:15:00|591.8|590.5|591.8|590.5|592|590.8|591.8|590.5|114
1629912000000|2021-08-25 17:20:00|591.5|590.3|591.3|590|591.8|590.5|591|589.8|115
1629912300000|2021-08-25 17:25:00|591.5|590.3|592|590.8|592|590.8|591.5|590|1361
1629912600000|2021-08-25 17:30:00|592.3|591|592.5|591.3|592.5|591.3|592|590.8|213
1629912900000|2021-08-25 17:35:00|592.8|591.5|593|591.8|593.3|592|592.5|591.3|110
1629913200000|2021-08-25 17:40:00|592.8|591.5|593.3|592|593.3|592|592.8|591.5|98
1629913500000|2021-08-25 17:45:00|593|591.8|593|591.8|593.3|592|592.8|591.5|572
1629913800000|2021-08-25 17:50:00|593.3|592|593|591.5|593.3|592|592.8|591.5|62
1629914100000|2021-08-25 17:55:00|592.8|591.8|592.8|591.5|593.3|591.8|592.5|591.3|317
1629914400000|2021-08-25 18:00:00|593|591.3|593|591.8|593.5|592|592.5|591.3|136
1629914700000|2021-08-25 18:05:00|593.3|592|593.5|592.3|593.5|592.3|593|591.8|39
1629915000000|2021-08-25 18:10:00|593.8|592.5|593.8|592.5|594.3|592.8|593.8|592.5|93
1629915300000|2021-08-25 18:15:00|594|592.8|593.3|592|594|592.8|593.3|592|81
1629915600000|2021-08-25 18:20:00|593.5|592.3|593.5|592.3|593.8|592.5|593.3|592|80
1629915900000|2021-08-25 18:25:00|593.8|592.5|594.8|593.3|595|593.8|593.3|592|263
1629916200000|2021-08-25 18:30:00|594.5|593|594.5|593.3|594.5|593.3|594.3|593|166
1629916500000|2021-08-25 18:35:00|594.8|593.5|594.8|593.5|595|593.8|594.5|593.3|259
1629916800000|2021-08-25 18:40:00|595|593.8|594.8|593.5|595|593.8|594.8|593.5|45
1629917100000|2021-08-25 18:45:00|595|593.8|595|593.8|595|593.8|594.8|593.5|234
1629917400000|2021-08-25 18:50:00|594.8|593.5|595|593.8|595.3|594|594.8|593.5|84
1629917700000|2021-08-25 18:55:00|595.3|594|595|593.5|595.5|594.3|594.8|593.5|139
1629918000000|2021-08-25 19:00:00|594.8|593.8|594.8|593.5|594.8|593.8|594.8|593.5|2
1629918300000|2021-08-25 19:05:00|595|593.8|595.3|593.8|595.3|594|594.8|593.5|17
1629918600000|2021-08-25 19:10:00|595|594|594.8|593.5|595.3|594|594.8|593.5|33
1629918900000|2021-08-25 19:15:00|595|593.8|594.8|593.5|595|593.8|594.8|593.5|7
1629919500000|2021-08-25 19:25:00|595|593.8|595|593.8|595|593.8|594.8|593.5|11
1629920100000|2021-08-25 19:35:00|594.8|593.5|594.5|593.3|594.8|593.8|594.5|593.3|2
1629920400000|2021-08-25 19:40:00|594.3|593|594.3|593|594.5|593.3|594|592.8|81
1629920700000|2021-08-25 19:45:00|594.5|593.3|594.5|593|594.5|593.3|594.3|593|12
1629921000000|2021-08-25 19:50:00|594.3|592.8|594.3|592.8|594.3|593|594|592.8|13
1629921300000|2021-08-25 19:55:00|594|593|594|592.8|594.3|593|594|592.8|35
1629921600000|2021-08-25 20:00:00|593.8|592.5|593.8|592.5|593.8|592.5|593.5|592.3|13
1629921900000|2021-08-25 20:05:00|594|592.8|593.5|592.3|594|592.8|593.5|592.3|8
1629922200000|2021-08-25 20:10:00|593.8|592.5|593.5|592.3|593.8|592.5|593.5|592.3|1
1629922500000|2021-08-25 20:15:00|593.8|592.5|593.3|592|593.8|592.5|593.3|591.8|119
1629922800000|2021-08-25 20:20:00|593.5|592.3|593.3|592|593.5|592.3|593|591.8|21
1629923100000|2021-08-25 20:25:00|593|591.8|593|591.8|593|592|593|591.8|14
1629923400000|2021-08-25 20:30:00||591.5||591.8||591.8||591.5|19
1629923700000|2021-08-25 20:35:00|592.8|591.5|593.3|592|593.3|592|592.8|591.5|23
1629924000000|2021-08-25 20:40:00|||||||||3
1629924300000|2021-08-25 20:45:00|593|591.8|593|591.5|593.3|592|592.8|591.5|44
1629924600000|2021-08-25 20:50:00|592.8|591.8|592.8|591.5|593|591.8|592.8|591.3|9
1629924900000|2021-08-25 20:55:00|593|591.3|592.3|591|593|591.5|592|590.5|49
1629925200000|2021-08-25 21:00:00|592.5|590.8|592.3|590.3|592.5|590.8|592|590.3|8
1629925800000|2021-08-25 21:10:00||589.8||590||590.3||589.8|1
1629926100000|2021-08-25 21:15:00||590.3||590.3||590.3||590|0
1629926400000|2021-08-25 21:20:00||590.5||589.8||590.5||589.8|90
1629927600000|2021-08-25 21:40:00||590.3||590||590.3||590|0
1629928200000|2021-08-25 21:50:00||590.3||590||590.3||590|0
1629928500000|2021-08-25 21:55:00|591.8||591.8||591.8||591.8||0
1629939600000|2021-08-26 01:00:00|592.3|591.3|592.3|591|592.5|591.3|591.8|590.5|8
1629939900000|2021-08-26 01:05:00|592|590.8|591.8|590.5|592|590.8|591.5|590.3|3
1629940200000|2021-08-26 01:10:00|591.5|590.3|592|590.8|592|590.8|591.3|590|16
1629940500000|2021-08-26 01:15:00|592.3|591|592|590.8|592.3|591|592|590.5|2392
1629940800000|2021-08-26 01:20:00|592.3|591|591.5|590|592.3|591|591.3|590|6
1629941100000|2021-08-26 01:25:00|591.3|590.3|591.3|590|591.8|590.3|591.3|590|14
1629941400000|2021-08-26 01:30:00|591.5|590.3|591|589.5|591.5|590.3|590.8|589.5|1508
1629941700000|2021-08-26 01:35:00|591.3|589.8|591.5|590.3|591.5|590.3|591|589.5|5
1629942000000|2021-08-26 01:40:00||590||590.3||590.3||590|3
1629942300000|2021-08-26 01:45:00|591.8|590|592|590.8|592|590.8|591.5|590|2
1629942600000|2021-08-26 01:50:00|592.3|591|592.3|591|592.5|591.3|592|590.8|14
1629942900000|2021-08-26 01:55:00|592|590.8|592|590.5|592.3|591|591.8|590.5|9
1629943200000|2021-08-26 02:00:00|592.3|590.8|591|589.8|592.3|591|591|589.8|31
1629943500000|2021-08-26 02:05:00|590.8|589.5|590.5|589|591|589.8|590.3|589|59
1629943800000|2021-08-26 02:10:00|590.3|589.3|590.8|589.5|590.8|589.5|590.3|589|78
1629944100000|2021-08-26 02:15:00|590.5|589.3|590.8|589.3|590.8|589.5|590.5|589.3|63
1629944400000|2021-08-26 02:20:00|590.5|589.5|590.5|589.3|590.8|589.5|590.5|589.3|0
1629944700000|2021-08-26 02:25:00|590.8|589.5|590.5|589.3|590.8|589.5|590.5|589.3|9
1629945000000|2021-08-26 02:30:00|590.8|589|590.8|589.5|590.8|589.5|590.5|589|3
1629945300000|2021-08-26 02:35:00|591|589.8|591|589.8|591|589.8|591|589.5|1
1629945600000|2021-08-26 02:40:00|590.8|589.5|591|589.8|591|589.8|590.8|589.5|8
1629945900000|2021-08-26 02:45:00|590.8|589.5|591.3|589.8|591.3|590|590.8|589.5|3
1629946200000|2021-08-26 02:50:00|591.5|590|591.8|590.5|591.8|590.5|591.3|589.8|22
1629946500000|2021-08-26 02:55:00|592|590.8|592|590.8|592.5|591.3|592|590.8|265
1629946800000|2021-08-26 03:00:00|591.8|590.5|591.3|590|592|590.5|591.3|590|1
1629947100000|2021-08-26 03:05:00|591.5|590.3|591.3|589.8|591.5|590.3|591|589.8|3
1629947400000|2021-08-26 03:10:00|591|589.5|590.8|589.5|591.3|589.8|590.8|589.5|3
1629947700000|2021-08-26 03:15:00|||||||||12
1629948000000|2021-08-26 03:20:00|591|589.8|591|589.5|591|589.8|590.8|589.5|5
1629948300000|2021-08-26 03:25:00|590.8|589.8|591|589.8|591|589.8|590.8|589.5|0
1629948600000|2021-08-26 03:30:00|||||||||1040
1629949200000|2021-08-26 03:40:00|590.8|589.5|591|589.5|591.3|589.8|590.8|589.5|1
1629949500000|2021-08-26 03:45:00|590.8|589.8|591|589.5|591|589.8|590.8|589.5|2
1629949800000|2021-08-26 03:50:00|590.8|589.8|591|589.5|591|589.8|590.8|589.5|0
1629950100000|2021-08-26 03:55:00|591.3|589.8|591.5|590.3|591.8|590.3|591.3|589.5|2236
1629950400000|2021-08-26 04:00:00|591.3|590|591.3|590|591.3|590|591.3|590|37
1629950700000|2021-08-26 04:05:00|591|589.8|591|589.8|591|590|591|589.8|131
1629951000000|2021-08-26 04:10:00|590.8|589.5|590.8|589.5|590.8|589.8|590.8|589.5|5
1629951300000|2021-08-26 04:15:00|591|589.3|590.5|589.3|591|589.5|590.5|589.3|504
1629951600000|2021-08-26 04:20:00|590.8||590.8||590.8||590.5||1
1629951900000|2021-08-26 04:25:00|590.5|589.5|590.8|589.5|590.8|589.5|590.5|589.3|2194
1629952200000|2021-08-26 04:30:00|591|589.8|590.8|589.5|591|589.8|590.8|589.5|2
1629952500000|2021-08-26 04:35:00||589.3||589.5||589.5||589.3|1
1629953400000|2021-08-26 04:50:00|590.5|589.3|590.5|589.3|590.5|589.5|590.5|589.3|1
1629953700000|2021-08-26 04:55:00|590.8|589.5|590.5|589.3|590.8|589.5|590.5|589.3|105
1629954000000|2021-08-26 05:00:00|590.3|589|590|588.8|590.3|589|590|588.8|29
1629954300000|2021-08-26 05:05:00|590.3|589|590.3|589|590.3|589|590|588.8|2
1629954600000|2021-08-26 05:10:00|590.5|589.3|590.3|589|590.5|589.3|590.3|588.8|4
1629954900000|2021-08-26 05:15:00|590.5|589.3|590.3|589|590.5|589.3|590.3|589|5
1629955200000|2021-08-26 05:20:00|590.5|589.3|590.3|589|590.5|589.3|590.3|589|2
1629955500000|2021-08-26 05:25:00||588.8||589||589||588.8|4
1629955800000|2021-08-26 05:30:00|590|588.8|590|588.8|590.3|589|589.8|588.5|18
1629956100000|2021-08-26 05:35:00|590.3|589|590.3|589|590.5|589.3|590.3|589|4
1629956400000|2021-08-26 05:40:00|590.5|589.3|591.3|590|591.3|590|590.5|589.3|27
1629956700000|2021-08-26 05:45:00|591.5|590.3|592.3|591|592.3|591|591.5|590.3|18
1629957000000|2021-08-26 05:50:00|592|590.8|591.8|590.5|592|591|591.8|590.5|14
1629957300000|2021-08-26 05:55:00|592|590.8|592.3|591|592.5|591.3|592|590.8|12
1629957600000|2021-08-26 06:00:00|592.5|591.3|592|590.8|592.5|591.3|592|590.8|102
1629957900000|2021-08-26 06:05:00|592.3|591|591.8|590.5|592.5|591.3|591.8|590.5|6659
1629958200000|2021-08-26 06:10:00|592|590.8|592.3|591|592.5|591.3|591.8|590.5|37
1629958500000|2021-08-26 06:15:00|592.5|591.3|592.8|591.5|593|591.8|592.3|591|450
1629958800000|2021-08-26 06:20:00|593|591.8|592.8|591.5|593.3|592|592.8|591.5|677
1629959100000|2021-08-26 06:25:00|593|591.8|593.3|592|593.3|592|592.8|591.5|103
1629959400000|2021-08-26 06:30:00|593.5|591.8|593.3|591.8|593.5|592|592.8|591.5|47
1629959700000|2021-08-26 06:35:00|593|592|593.3|592|593.5|592.3|593|591.8|152
1629960000000|2021-08-26 06:40:00|593|591.8|592.3|591|593|591.8|592.3|591|7
1629960300000|2021-08-26 06:45:00|592|590.8|592.3|591|592.5|591|592|590.8|6
1629960600000|2021-08-26 06:50:00|592|590.8|592|590.8|592.3|591|591.8|590.5|66
1629960900000|2021-08-26 06:55:00|591.8|590.5|591|589.5|591.8|590.5|591|589.5|62
1629961200000|2021-08-26 07:00:00|591.3|589.8|592|590.5|592.5|591.3|591.3|589.8|378
1629961500000|2021-08-26 07:05:00|591.8|590.8|591.3|590|592.5|591|591|589.8|186
1629961800000|2021-08-26 07:10:00|591|589.8|591.5|590.3|591.8|590.5|590.8|589.5|125
1629962100000|2021-08-26 07:15:00|591.8|590.5|591.5|590.3|591.8|590.5|591.3|590|27
1629962400000|2021-08-26 07:20:00|591.3|590|590.8|589.3|591.3|590|590.5|589.3|83
1629962700000|2021-08-26 07:25:00|590.5|589.5|591.3|590|591.3|590|590.5|589.3|148
1629963000000|2021-08-26 07:30:00|591|589.8|591.8|590.5|592|590.5|591|589.8|82
1629963300000|2021-08-26 07:35:00|591.5|590.3|591.5|590|592|590.8|591|589.8|101
1629963600000|2021-08-26 07:40:00|591.3|589.8|590.5|589.3|591.3|590|590|588.8|127
1629963900000|2021-08-26 07:45:00|590.8|589.5|590|588.8|590.8|589.5|589.8|588.5|139
1629964200000|2021-08-26 07:50:00|590.3|589|588.5|587.3|590.3|589|588.5|587|232
1629964500000|2021-08-26 07:55:00|588.8|587|588.3|587|589.5|588.3|588.3|587|589
1629964800000|2021-08-26 08:00:00|588.5|587.3|588.5|587.3|589.5|588|588.3|587|220
1629965100000|2021-08-26 08:05:00|588.8|587|588.5|587.3|589|587.8|588.3|587|244
1629965400000|2021-08-26 08:10:00|588.8|587.5|589.5|588.3|589.8|588.5|588.5|587.3|111
1629965700000|2021-08-26 08:15:00|589.8|588.5|589.5|588.3|590.5|589.3|589.5|588.3|255
1629966000000|2021-08-26 08:20:00|589.8|588.5|589.8|588.5|590.8|589.5|589.5|588.5|165
1629966300000|2021-08-26 08:25:00|589.5|588.3|589.8|588.5|590.3|588.8|588.8|587.5|1122
1629966600000|2021-08-26 08:30:00|589.5|588.3|589.8|588.5|590|588.8|589.3|587.8|648
1629966900000|2021-08-26 08:35:00|590|588.3|590|588.8|591|589.5|589.5|588.3|367
1629967200000|2021-08-26 08:40:00|590.3|589|589.3|588|590.3|589|589|587.5|211
1629967500000|2021-08-26 08:45:00|589.5|588.3|589.5|588.3|589.5|588.3|589.3|588|105
1629967800000|2021-08-26 08:50:00||588||588.3||588.3||588|116
1629968100000|2021-08-26 08:55:00|589.8|588.5|589.8|588.5|590.3|589|589.8|588.5|122
1629968400000|2021-08-26 09:00:00|590|588.8|589.8|588.5|590.3|589|589.3|588|283
1629968700000|2021-08-26 09:05:00|589.5|588.3|589.8|588.5|590|588.8|589.5|588.3|145
1629969000000|2021-08-26 09:10:00|590|588.8|590|588.8|590.8|589.5|590|588.8|250
1629969300000|2021-08-26 09:15:00|590.3|589|590.5|589|590.5|589.3|589.8|588.5|305
1629969600000|2021-08-26 09:20:00|590.3|589.3|590|588.8|590.5|589.3|590|588.8|62
1629969900000|2021-08-26 09:25:00|590.3|589|590.3|589|590.5|589.3|590.3|589|307
1629970200000|2021-08-26 09:30:00|590|588.8|590|588.8|590.5|589|589.8|588.5|192
1629970500000|2021-08-26 09:35:00|590.3|589|590.3|588.8|590.3|589|589.8|588.5|174
1629970800000|2021-08-26 09:40:00|590|589|590.5|589.3|590.5|589.3|589.8|588.5|133
1629971100000|2021-08-26 09:45:00|590.8|589|591|589.8|591.3|589.8|590.8|589|107
1629971400000|2021-08-26 09:50:00|591.3|590|591.5|590.3|592|590.8|591.3|590|149
1629971700000|2021-08-26 09:55:00|591.8|590.5|591.5|590.3|591.8|590.5|591.3|590|74
1629972000000|2021-08-26 10:00:00|591.8|590.5|591.3|590|591.8|590.5|591.3|590|94
1629972300000|2021-08-26 10:05:00|591|589.8|590.5|589.3|591|590|590.3|588.8|118
1629972600000|2021-08-26 10:10:00|590.3|589|590.3|589|590.5|589|590|588.8|138
1629972900000|2021-08-26 10:15:00|590|588.8|590.3|589|590.5|589.3|590|588.8|188
1629973200000|2021-08-26 10:20:00|590|588.8|590.3|589|590.5|589.3|590|588.8|76
1629973500000|2021-08-26 10:25:00|590.5|589.3|591|589.8|591|589.8|590.3|589.3|137
1629973800000|2021-08-26 10:30:00|590.8|589.5|591.5|590.3|591.8|590.5|590.8|589.5|117
1629974100000|2021-08-26 10:35:00|591.3|590|591.5|590.3|591.5|590.3|591|589.8|52
1629974400000|2021-08-26 10:40:00|591.3|590|591.3|590|591.3|590|591|589.8|110
1629974700000|2021-08-26 10:45:00|591.5|590.3|591.3|590|591.5|590.3|591.3|590|82
1629975000000|2021-08-26 10:50:00|591|589.8|590.8|589.3|591.3|590|590.5|589.3|61
1629975300000|2021-08-26 10:55:00|590.5|589.5|590.5|589.3|590.5|589.5|590.3|589|118
1629975600000|2021-08-26 11:00:00|590.3|589|590.8|589.3|590.8|589.5|590.3|589|53
1629975900000|2021-08-26 11:05:00|590.5|589.5|590.8|589.5|590.8|589.5|590.3|589|84
1629976200000|2021-08-26 11:10:00|590.5|589.3|590.5|589.3|590.8|589.5|590.5|589.3|133
1629976500000|2021-08-26 11:15:00|590.8|589.5|590.5|589.3|590.8|589.5|590.5|589.3|303
1629976800000|2021-08-26 11:20:00|590.8|589.5|591.3|589.8|591.3|590|590.3|589|469
1629977100000|2021-08-26 11:25:00|591.5|590|591.3|590|591.5|590.3|591|589.8|125
1629977400000|2021-08-26 11:30:00|591.5|590.3|591.5|590.3|591.5|590.3|591.3|590|29
1629977700000|2021-08-26 11:35:00|591.3|590|591.8|590.5|591.8|590.5|591.3|590|133
1629978000000|2021-08-26 11:40:00|592|590.8|590.8|589.5|592|590.8|590.8|589.5|77
1629978300000|2021-08-26 11:45:00|591|589.8|591|589.8|591.3|590|590.3|589|62
1629978600000|2021-08-26 11:50:00|590.8|589.5|590.8|589.5|591|589.8|590.8|589.5|27
1629978900000|2021-08-26 11:55:00|591|589.8|590.8|589.5|591|589.8|590.8|589.5|100
1629979200000|2021-08-26 12:00:00|591|589.8|591.5|590|591.5|590.3|590.5|589|95
1629979500000|2021-08-26 12:05:00|591.3|590.3|590.8|589.5|591.8|590.5|590.5|589.3|77
1629979800000|2021-08-26 12:10:00|591|589.8|590.3|589|591|589.8|590.3|589|178
1629980100000|2021-08-26 12:15:00|590.5|588.8|590.3|589|590.8|589.3|590|588.8|257
1629980400000|2021-08-26 12:20:00|590|588.8|590.8|589.5|590.8|589.5|589.8|588.5|211
1629980700000|2021-08-26 12:25:00|591|589.8|590.3|589|591|589.8|590|588.8|101
1629981000000|2021-08-26 12:30:00|590.5|589.3|590.3|589|590.5|589.3|589.3|588|692
1629981300000|2021-08-26 12:35:00|590.5|589.3|589.8|588.5|590.5|589.3|589.5|588|153
1629981600000|2021-08-26 12:40:00|590|588.8|589.8|588.3|590|588.8|589.3|588|58
1629981900000|2021-08-26 12:45:00|590|588.5|589.8|588.5|590|588.8|589.5|588.3|38
1629982200000|2021-08-26 12:50:00|590|588.8|590.8|589.5|590.8|589.5|589.8|588.5|31
1629982500000|2021-08-26 12:55:00|591|589.8|590.3|589|591|589.8|589.8|588.3|60
1629982800000|2021-08-26 13:00:00|590.5|589.3|590.5|589.3|591.5|590|590|588.8|47
1629983100000|2021-08-26 13:05:00|590.3|589|591|589.8|591.3|590|590.3|589|162
1629983400000|2021-08-26 13:10:00|590.8|589.5|590.5|589.3|591.3|590|590.5|589.3|250
1629983700000|2021-08-26 13:15:00|590.3|589|589.3|588|590.8|589.5|589.3|588|310
1629984000000|2021-08-26 13:20:00|589.5|588.3|588|586.8|590.3|589|587.5|586.3|532
1629984300000|2021-08-26 13:25:00|588.3|587|589|587.8|589.3|588|588|586.8|113
1629984600000|2021-08-26 13:30:00|589.3|588|588.3|587|589.5|588|587.5|586.3|188
1629984900000|2021-08-26 13:35:00|588.5|587.3|588.5|587.3|589.3|588|588|586.8|67
1629985200000|2021-08-26 13:40:00|588.8|587.5|589.3|588|589.8|588.5|588.3|587|104
1629985500000|2021-08-26 13:45:00|589.5|587.8|590.3|589|590.5|589.3|589.3|587.8|103
1629985800000|2021-08-26 13:50:00|590|588.8|591.5|590|591.5|590.3|590|588.8|91
1629986100000|2021-08-26 13:55:00|591.3|590.3|591.8|590.5|592|590.8|591.3|590|397
1629986400000|2021-08-26 14:00:00|592|590.8|591.5|590.3|592|590.8|591.3|590|512
1629986700000|2021-08-26 14:05:00|591.8|590.5|592.3|591|592.3|591|591.3|590|639
1629987000000|2021-08-26 14:10:00|592.5|591.3|592|590.8|592.8|591.5|591.8|590.5|135
1629987300000|2021-08-26 14:15:00|592.3|591|591.8|590.5|592.5|591.3|591.5|590|66
1629987600000|2021-08-26 14:20:00|591.5|590.3|591.3|590|592|590.8|591|589.8|86
1629987900000|2021-08-26 14:25:00|591.5|589.8|592|590.5|592.3|591|589.8|588.5|290
1629988200000|2021-08-26 14:30:00|592.3|590.8|591.5|590.3|592.8|591.5|591|589.8|2202
1629988500000|2021-08-26 14:35:00|591.8|590.5|591.5|590.3|592.3|591|591.3|590|602
1629988800000|2021-08-26 14:40:00|591.8|590.5|590.3|589|592|590.8|590.3|589|268
1629989100000|2021-08-26 14:45:00|590.5|589.3|590|588.8|590.8|589.5|589.8|588.5|304
1629989400000|2021-08-26 14:50:00|590.3|589|589.3|588|590.5|589|589.3|588|222
1629989700000|2021-08-26 14:55:00|589.5|588.3|588.8|587.5|590|588.8|588.5|587.3|756
1629990000000|2021-08-26 15:00:00|589|587.8|589.3|588|589.5|588.3|588.5|587.3|1161
1629990300000|2021-08-26 15:05:00|589|587.8|588.5|587|589.3|588|588.3|587|763
1629990600000|2021-08-26 15:10:00|588.3|587.3|588.8|587.5|589.3|588|588|586.8|153
1629990900000|2021-08-26 15:15:00|589|587.8|589.5|588|589.5|588.3|588.8|587.3|552
1629991200000|2021-08-26 15:20:00|589.3|588.3|589.3|588|589.8|588.5|589.3|588|352
1629991500000|2021-08-26 15:25:00|589.5|588.3|589.3|588|589.8|588.5|588.8|587.5|1129
1629991800000|2021-08-26 15:30:00|589.5|588.3|589.5|588.3|589.5|588.3|589|587.8|2547
1629992100000|2021-08-26 15:35:00|589.3|588|589.3|588|589.5|588.3|589|587.8|2275
1629992400000|2021-08-26 15:40:00|589|587.8|589.3|587.8|589.5|588.3|589|587.8|4050
1629992700000|2021-08-26 15:45:00|589|588|589.5|588.3|589.5|588.3|589|587.5|425
1629993000000|2021-08-26 15:50:00|589.3|588|590.3|589|590.3|589|589.3|588|617
1629993300000|2021-08-26 15:55:00|590.5|589.3|590.8|589.5|591|589.8|590.3|589.3|171
1629993600000|2021-08-26 16:00:00|591|589.8|591.5|590|591.8|590.5|590.5|589.3|129
1629993900000|2021-08-26 16:05:00|591.8|590.3|591.8|590.5|591.8|590.5|591.5|590.3|64
1629994200000|2021-08-26 16:10:00|592|590.8|592.3|591|592.5|591.3|591.8|590.5|279
1629994500000|2021-08-26 16:15:00|592.5|591.3|592|590.8|592.8|591.5|592|590.8|129
1629994800000|2021-08-26 16:20:00|592.3|591|592|590.5|592.5|591.3|591.8|590.5|647
1629995100000|2021-08-26 16:25:00|591.8|590.3|592|590.8|592.3|591|591.5|590.3|152
1629995400000|2021-08-26 16:30:00|592.3|591|593.3|591.8|593.3|592|592|590.8|146
1629995700000|2021-08-26 16:35:00|593|592|593|591.8|593.3|592|593|591.8|513
1629996000000|2021-08-26 16:40:00|593.3|591.5|594|592.5|594|592.5|593|591.5|409
1629996300000|2021-08-26 16:45:00|593.8|592.8|594.3|593|594.8|593.5|593.8|592.5|1135
1629996600000|2021-08-26 16:50:00|594.5|593.3|594.3|593|594.8|593.5|594.3|593|487
1629996900000|2021-08-26 16:55:00|594.5|593.3|594.5|593.3|594.8|593.5|594.3|593|207
1629997200000|2021-08-26 17:00:00|594.8|593.5|594.5|593.3|595|593.8|594.5|593.3|163
1629997500000|2021-08-26 17:05:00|594.8|593.5|594.3|593|594.8|593.5|594|592.8|55
1629997800000|2021-08-26 17:10:00|594|592.8|593.8|592.5|594.3|593|593.8|592.5|35
1629998100000|2021-08-26 17:15:00|594|592.8|593.8|592.5|594.5|593|593.8|592.5|117
1629998400000|2021-08-26 17:20:00|593.3|592|593|591.8|593.5|592.3|593|591.8|66
1629998700000|2021-08-26 17:25:00|592.8|591.5|592.5|591.3|593|591.8|592.5|591.3|57
1629999000000|2021-08-26 17:30:00|592.8|591.5|592.3|590.8|592.8|591.5|592|590.8|201
1629999300000|2021-08-26 17:35:00|592|591|592.3|590.8|592.3|591|591.8|590.5|35
1629999600000|2021-08-26 17:40:00|592|591|592.8|591.5|593|591.8|592|590.8|162
1629999900000|2021-08-26 17:45:00|593|591.8|592.5|591.3|593.3|592|592.5|591.3|12
1630000200000|2021-08-26 17:50:00|592.8|591.5|592.8|591.5|592.8|591.5|592.5|591.3|632
1630000500000|2021-08-26 17:55:00|592.5|591.3|592.8|591.3|592.8|591.5|592.3|591|12
1630000800000|2021-08-26 18:00:00|592.5|591.5|591.8|590.5|592.8|591.5|591.8|590.5|54
1630001100000|2021-08-26 18:05:00|591.5|590.3|589.8|588.5|591.8|590.5|589.8|588.5|401
1630001400000|2021-08-26 18:10:00|590|588.8|587.5|586.3|590.3|589|587.3|586|311
1630001700000|2021-08-26 18:15:00|587.3|586|585.8|584.3|588|586.8|584.8|583.5|739
1630002000000|2021-08-26 18:20:00|586|584.5|587.3|585.8|587.8|586.3|585.8|584.5|776
1630002300000|2021-08-26 18:25:00|587|586|588.5|587.3|589|587.8|586.8|585.5|566
1630002600000|2021-08-26 18:30:00|588.3|587|588.8|587.5|589.3|588|588|586.8|239
1630002900000|2021-08-26 18:35:00|588.5|587.3|589|587.8|589.3|588|588.3|587|9
1630003200000|2021-08-26 18:40:00|589.3|588|589|587.8|589.3|588|589|587.8|49
1630003500000|2021-08-26 18:45:00|589.3|587.5|589.3|587.8|589.5|588.3|589|587.5|283
1630003800000|2021-08-26 18:50:00|589|587.5|589.8|588.5|589.8|588.5|588.8|587.5|35
1630004100000|2021-08-26 18:55:00|590|588.3|589|587.8|590|588.3|589|587.5|5
1630004400000|2021-08-26 19:00:00|589.3|588|589|587.8|589.5|588|589|587.8|4
1630004700000|2021-08-26 19:05:00|589.3|588|589|587.8|589.3|588|589|587.8|0
1630005000000|2021-08-26 19:10:00|588.8|587.5|589.3|588|589.5|588|588.8|587.5|4
1630005300000|2021-08-26 19:15:00|589|587.8|589.3|588|589.5|588.3|589|587.8|11
1630005600000|2021-08-26 19:20:00|589|587.8|589|587.8|589.3|587.8|589|587.8|32
1630005900000|2021-08-26 19:25:00|588.8|587.5|589|587.8|589|587.8|588.8|587.5|991
1630006200000|2021-08-26 19:30:00|589.3|588|589.8|588.5|589.8|588.5|589.3|588|1
1630006500000|2021-08-26 19:35:00|590|588.8|590|588.8|590|588.8|589.8|588.5|5
1630006800000|2021-08-26 19:40:00|590.3|588.5|591.3|590|591.5|590|590.3|588.5|29
1630007100000|2021-08-26 19:45:00|591|589.8|591.8|590.5|591.8|590.5|591|589.8|14
1630007400000|2021-08-26 19:50:00|591.5|590.3|591.8|590.5|592|590.8|591.3|590|10
1630007700000|2021-08-26 19:55:00|591.5|590.3|591.5|590.3|591.8|590.5|591.5|590.3|9
1630008000000|2021-08-26 20:00:00|591.3|590|591.3|590|591.5|590.3|591.3|589.8|4
1630008300000|2021-08-26 20:05:00|591.5|590.3|591.5|590.3|591.5|590.3|591.3|590.3|12
1630008600000|2021-08-26 20:10:00|591.8|590.5|591.8|590.5|592.3|590.8|591.5|590.3|2
1630008900000|2021-08-26 20:15:00|592|590.3|592|590.5|592|590.8|591.5|590.3|0
1630009200000|2021-08-26 20:20:00|591.8|590.8|591.3|590|591.8|590.8|591.3|589.8|22
1630009500000|2021-08-26 20:25:00|591|589.8|590.8|589.5|591.3|590|590.5|589.3|4
1630009800000|2021-08-26 20:30:00|591|589.3|591|589.5|591|589.8|590.8|589.3|8
1630010100000|2021-08-26 20:35:00|590.8|589.8|590.8|589.5|590.8|589.8|590.5|589.3|13
1630010400000|2021-08-26 20:40:00|590.5|589.3|590.8|589.3|590.8|589.5|590.5|589|0
1630010700000|2021-08-26 20:45:00|591|589.5|591.5|590.3|591.5|590.3|590.8|589.5|38
1630011000000|2021-08-26 20:50:00|591.3|590|591.8|590.3|592|590.8|591.3|590|37
1630011300000|2021-08-26 20:55:00|591.5|590|591.8|590.5|592|590.5|591.5|590|18
1630011600000|2021-08-26 21:00:00|591.5|590.3|591|589|591.8|590.3|591|589|0
1630011900000|2021-08-26 21:05:00|590.3||591.3||591.3||590.3||1
1630012200000|2021-08-26 21:10:00|590.3|588.8|590.3|588.8|590.3|588.8|590.3|588.8|11
1630012500000|2021-08-26 21:15:00|591.5|589|591.8|589|591.8|589|591.5|589|0
1630012800000|2021-08-26 21:20:00|591.5|589.3|591.5|589.3|591.5|589.3|591.5|589.3|0
1630014000000|2021-08-26 21:40:00|||||||||100
1630014600000|2021-08-26 21:50:00||589.5||590.3||590.3||589.5|0
1630014900000|2021-08-26 21:55:00||589.8||589.3||589.8||589|0
1630026000000|2021-08-27 01:00:00|589.5|588.3|589.5|588.3|590|588.8|589.5|588|3
1630026300000|2021-08-27 01:05:00|589.3|588|589.3|588|589.3|588|588.8|587.5|2
1630026600000|2021-08-27 01:10:00|589.5|588.3|589.5|588.3|589.8|588.5|589.3|588|2
1630026900000|2021-08-27 01:15:00|589.8|588|590.3|589|590.3|589|589.8|588|4
1630027200000|2021-08-27 01:20:00|590|588.8|589.8|588.5|590|589|589.5|588.3|7
1630027500000|2021-08-27 01:25:00|590|588.8|590|588.8|590.3|589|589.8|588.5|3
1630027800000|2021-08-27 01:30:00|590.3|588.5|590|588.8|590.3|589|589.8|588.5|2
1630028100000|2021-08-27 01:35:00|590.3|589|591.3|590|591.5|590|590|588.8|4
1630028400000|2021-08-27 01:40:00|591.5|589.8|591.5|590|591.5|590.3|591.3|589.8|3
1630028700000|2021-08-27 01:45:00|591.3|590.3|591|589.8|591.5|590.3|591|589.8|2
1630029000000|2021-08-27 01:50:00|591.3|590|591.3|589.8|591.5|590.3|591|589.8|1
1630029300000|2021-08-27 01:55:00|591.5|590|591.3|590|591.5|590.3|591.3|589.8|17
1630029600000|2021-08-27 02:00:00|591.5|590.3|592|590.8|592|590.8|591.3|590|35
1630029900000|2021-08-27 02:05:00|591.8|590.5|592.3|591|592.3|591|591.8|590.5|5
1630030200000|2021-08-27 02:10:00|592|590.8|592.3|591|592.5|591.3|592|590.8|3
1630030500000|2021-08-27 02:15:00|592|590.8|592.3|590.8|592.3|591|592|590.8|1
1630030800000|2021-08-27 02:20:00|592|591|592.3|591|592.3|591|592|590.5|5
1630031100000|2021-08-27 02:25:00|592.5|591.3|592.5|591.3|592.5|591.3|592.3|590.8|2
1630031400000|2021-08-27 02:30:00|592.8|591|592.8|591.5|592.8|591.5|592.3|591|2
1630031700000|2021-08-27 02:35:00|592.5|591.3|592.5|591.3|592.8|591.5|592.5|591.3|0
1630032000000|2021-08-27 02:40:00|592.3|591|592|590.8|592.5|591|592|590.5|2
1630032300000|2021-08-27 02:45:00|592.3|591|592|590.8|592.3|591|592|590.5|0
1630032600000|2021-08-27 02:50:00|592.3|590.5|592|590.8|592.3|591|592|590.5|5
1630032900000|2021-08-27 02:55:00|591.8|590.5|591.5|590.3|591.8|590.5|591.5|590|1
1630033200000|2021-08-27 03:00:00|591.8|590.5|591.5|590.3|591.8|590.5|591.5|590.3|4
1630033500000|2021-08-27 03:05:00|591.8|590.5|592|590.8|592|590.8|591.8|590.3|501
1630033800000|2021-08-27 03:10:00|592.3|591|593.5|592.3|593.8|592.3|592.3|590.8|17
1630034100000|2021-08-27 03:15:00|593.8|592.5|593.8|592.5|593.8|592.5|593|591.8|9
1630034400000|2021-08-27 03:20:00|593.5|592.3|593.3|592|593.8|592.5|593.3|592|8
1630034700000|2021-08-27 03:25:00|593.5|592.3|593.5|592.3|593.5|592.3|593.3|592|0
1630035000000|2021-08-27 03:30:00|593.3|592|593.5|592.3|593.5|592.3|593.3|592|2
1630035300000|2021-08-27 03:35:00|593.3|592|593.3|592|593.5|592.3|593.3|592|26
1630035600000|2021-08-27 03:40:00|593.5|592.3|593.3|592|593.5|592.3|593.3|592|6
1630035900000|2021-08-27 03:45:00|593|591.8|593|591.8|593.3|592|592.8|591.5|3
1630036200000|2021-08-27 03:50:00|592.8|591.5|592.8|591.5|592.8|591.5|592.8|591.5|6
1630036500000|2021-08-27 03:55:00|592.5|591.3|592.8|591.3|592.8|591.5|592.5|591.3|520
1630036800000|2021-08-27 04:00:00|592.5|591.5|592.8|591.5|592.8|591.5|592.5|591.3|1
1630037100000|2021-08-27 04:05:00|593|591.3|592.8|591.5|593|591.5|592.8|591.3|3
1630037400000|2021-08-27 04:10:00|593|591.8|593|591.8|593|591.8|592.8|591.8|0
1630037700000|2021-08-27 04:15:00|592.8|591.5|593|591.8|593|591.8|592.8|591.5|1
1630038000000|2021-08-27 04:20:00|593.3|592|593|591.8|593.3|592|593|591.8|112
1630038300000|2021-08-27 04:25:00|592.8|591.5|592.8|591.5|593|591.5|592.8|591.5|50
1630038600000|2021-08-27 04:30:00|593|591.8|593|591.8|593|591.8|592.8|591.5|16
1630038900000|2021-08-27 04:35:00|592.8|591.5|592.8|591.5|593|591.8|592.8|591.5|18
1630039500000|2021-08-27 04:45:00|593|591.8|593|591.8|593|591.8|593|591.8|35
1630039800000|2021-08-27 04:50:00|593.3|592|593.5|592.3|593.5|592.3|593.3|592|38
1630040100000|2021-08-27 04:55:00|593.8|592.5|594|592.8|594|592.8|593.5|592.3|19
1630040400000|2021-08-27 05:00:00|593.8|592.5|594|592.8|594|592.8|593.8|592.5|8
1630040700000|2021-08-27 05:05:00|594.3|593|594|592.8|594.3|593|593.8|592.5|10
1630041000000|2021-08-27 05:10:00|594.3|593|594|592.8|594.3|593|594|592.8|0
1630041300000|2021-08-27 05:15:00|594.3|592.5|594|592.5|594.3|592.8|593.8|592.5|3
1630041600000|2021-08-27 05:20:00|593.8|592.8|594.3|593|594.5|593|593.8|592.5|3
1630041900000|2021-08-27 05:25:00|594|592.8|594.3|593|594.3|593|594|592.8|1
1630042200000|2021-08-27 05:30:00|594.5|593.3|595|593.8|595.3|594|594.3|593.3|20
1630042500000|2021-08-27 05:35:00|594.8|593.5|594.5|593.3|595|593.5|594.3|593|12
1630042800000|2021-08-27 05:40:00|594.8|593.5|595.5|594.3|595.8|594.5|594.5|593.3|20
1630043100000|2021-08-27 05:45:00|595|593.8|595.3|593.8|595.5|594|594.8|593.5|20
1630043400000|2021-08-27 05:50:00|595|593.5|594.8|593.5|595.3|593.5|594.8|593.5|2
1630043700000|2021-08-27 05:55:00|595|593.3|595.5|594.3|595.5|594.3|594.8|593.3|4
1630044000000|2021-08-27 06:00:00|595.3|594|595.8|594.3|595.8|594.5|595|593.8|52
1630044300000|2021-08-27 06:05:00|595.5|594.5|596|594.5|596|594.8|595.5|594|41
1630044600000|2021-08-27 06:10:00|595.8|594.8|596.5|595.3|596.5|595.3|595.8|594.5|22
1630044900000|2021-08-27 06:15:00|596.3|595|595.8|594.5|596.5|595.3|595.8|594.3|167
1630045200000|2021-08-27 06:20:00|595.5|594.3|596|594.8|596|594.8|595.5|594.3|119
1630045500000|2021-08-27 06:25:00|595.8|594.5|596.3|595|596.3|595|595.8|594.5|10
1630045800000|2021-08-27 06:30:00|596.5|595.3|596.3|595|596.5|595.3|595.8|594.5|41
1630046100000|2021-08-27 06:35:00|596.5|595.3|595.8|594.3|596.5|595.3|595.5|594.3|665
1630046400000|2021-08-27 06:40:00|595.5|594.5|595.8|594.5|596.3|595|595.5|594.3|102
1630046700000|2021-08-27 06:45:00|596|594.8|596.3|595|596.8|595.3|595.8|594.5|34
1630047000000|2021-08-27 06:50:00|596.5|595.3|596.3|595|596.8|595.3|596.3|594.8|54
1630047300000|2021-08-27 06:55:00|596|594.8|596|594.8|596.3|595|595.8|594.3|112
1630047600000|2021-08-27 07:00:00|595.8|594.5|597.3|596|597.3|596|595.8|594.5|101
1630047900000|2021-08-27 07:05:00|597.5|596.3|597.5|596.3|597.8|596.3|597.3|596|77
1630048200000|2021-08-27 07:10:00|597.3|596|597.5|596.3|597.8|596.5|597.3|596|33
1630048500000|2021-08-27 07:15:00|597.8|596.5|597.8|596.3|597.8|596.5|597.3|596|228
1630048800000|2021-08-27 07:20:00|597.5|596|597.5|596.3|597.5|596.3|597.3|596|163
1630049100000|2021-08-27 07:25:00|597.8|596.5|597.8|596.5|598|596.8|597.5|596.3|187
1630049400000|2021-08-27 07:30:00|598|596.8|598|596.5|598|596.8|597.5|596.3|96
1630049700000|2021-08-27 07:35:00|597.8|596.8|598.3|597|598.5|597.3|597.8|596.5|91
1630050000000|2021-08-27 07:40:00|598.5|597.3|598.3|597|598.5|597.3|598.3|597|139
1630050300000|2021-08-27 07:45:00|598.5|597.3|597.5|596.3|598.5|597.3|597.5|596.3|96
1630050600000|2021-08-27 07:50:00|597.3|596|597.3|596|597.3|596|597|595.8|101
1630050900000|2021-08-27 07:55:00|597.5|596.3|596.8|595.5|597.8|596.5|596.8|595.5|59
1630051200000|2021-08-27 08:00:00|597|595.8|597.3|596|597.5|596.3|596.8|595.5|169
1630051500000|2021-08-27 08:05:00|597|595.8|596.8|595.5|597.3|595.8|596.3|595|93
1630051800000|2021-08-27 08:10:00|596.3|595|596.3|595|596.5|595.3|596|594.8|239
1630052100000|2021-08-27 08:15:00|596.5|595.3|596.8|595.5|597|595.8|596.3|595.3|124
1630052400000|2021-08-27 08:20:00|596.5|595.3|596.8|595.5|597|595.8|596.3|594.8|277
1630052700000|2021-08-27 08:25:00|597|595.3|596.8|595.5|597.3|596|596.5|595.3|370
1630053000000|2021-08-27 08:30:00|596.5|595.3|594|592.8|596.5|595.3|593.8|592.5|955
1630053300000|2021-08-27 08:35:00|594.3|593|593.3|591.8|594.3|593|592.8|591.5|620
1630053600000|2021-08-27 08:40:00|593|592|594.3|593|594.5|593|593|591.5|430
1630053900000|2021-08-27 08:45:00|594.5|593.3|593.8|592.5|594.8|593.3|593.8|592.5|173
1630054200000|2021-08-27 08:50:00|594|592.8|593.8|592.5|594.3|592.8|593.5|592.3|78
1630054500000|2021-08-27 08:55:00|594|592.3|594|592.8|594|592.8|593.5|592.3|66
1630054800000|2021-08-27 09:00:00|594.3|593|593.5|592.3|594.3|593|593.3|592|40
1630055100000|2021-08-27 09:05:00|593.8|592|595|593.8|595|593.8|593.5|592|374
1630055400000|2021-08-27 09:10:00|594.8|593.5|595|593.8|595.3|594|594.8|593.5|217
1630055700000|2021-08-27 09:15:00|595.3|594|595.8|594.5|596|594.8|595.3|594|102
1630056000000|2021-08-27 09:20:00|596|594.8|595.5|594.3|596.5|595.3|595.5|594.3|65
1630056300000|2021-08-27 09:25:00|595.8|594.5|596|594.8|596.3|594.8|595.8|594.5|102
1630056600000|2021-08-27 09:30:00|596.3|595|596|594.8|596.3|595|596|594.8|98
1630056900000|2021-08-27 09:35:00|596.3|595|596.3|594.8|596.3|595|595.8|594.5|110
1630057200000|2021-08-27 09:40:00|596|595|595.5|594.3|596|595|595.3|594|147
1630057500000|2021-08-27 09:45:00|595.3|594|596|594.8|596.3|595|595.3|594|18043
1630057800000|2021-08-27 09:50:00|595.8|594.5|595.8|594.5|595.8|594.8|595.5|594.3|216
1630058100000|2021-08-27 09:55:00|596|594.3|596.5|595.3|596.5|595.3|595.8|594.3|879
1630058400000|2021-08-27 10:00:00|596.8|595.5|597|595.8|597|595.8|596.3|595|370
1630058700000|2021-08-27 10:05:00|596.8|595.5|596.3|595|597|595.8|596.3|594.8|447
1630059000000|2021-08-27 10:10:00|596.5|595.3|595.8|594.5|596.5|595.3|595.8|594.5|403
1630059300000|2021-08-27 10:15:00|595.5|594.3|596.3|595|596.3|595|595.5|594.3|751
1630059600000|2021-08-27 10:20:00|596|594.8|596.3|595|596.3|595|596|594.8|402
1630059900000|2021-08-27 10:25:00|596|594.8|595.8|594.5|596.3|595|595.5|594.3|708
1630060200000|2021-08-27 10:30:00|595.5|594.3|596|594.8|596|594.8|595.5|594.3|624
1630060500000|2021-08-27 10:35:00|595.8|594.5|595|593.8|596|594.8|595|593.8|249
1630060800000|2021-08-27 10:40:00|594.8|593.5|595.8|594.5|596|594.8|594.8|593.5|334
1630061100000|2021-08-27 10:45:00|596|594.8|595.5|594.3|596|594.8|595.5|594.3|422
1630061400000|2021-08-27 10:50:00|595.8|594.5|596|594.8|596|594.8|595.5|594.3|295
1630061700000|2021-08-27 10:55:00|596.3|595|596.3|595|596.8|595.5|596.3|595|278
1630062000000|2021-08-27 11:00:00|596.5|594.8|595.8|594.5|596.5|594.8|595.5|594.3|155
1630062300000|2021-08-27 11:05:00|596|594.8|595.8|594.5|596|594.8|595.8|594.3|102
1630062600000|2021-08-27 11:10:00|595.5|594.3|596|594.8|596|594.8|595.5|594.3|46
1630062900000|2021-08-27 11:15:00|596.3|595|596.3|595|596.8|595.3|596.3|594.8|51
1630063200000|2021-08-27 11:20:00|596.5|595.3|596|594.8|596.5|595.3|595.8|594.3|117
1630063500000|2021-08-27 11:25:00|595.8|594.5|596.3|595|596.3|595|595.8|594.5|3163
1630063800000|2021-08-27 11:30:00|596.5|595.3|596.5|595.3|596.8|595.5|596.3|595|108
1630064100000|2021-08-27 11:35:00|596.8|595|597.3|596|597.3|596|596.8|595|64
1630064400000|2021-08-27 11:40:00|597|595.8|597.3|596|597.3|596|597|595.8|23
1630064700000|2021-08-27 11:45:00|597|595.8|596.5|595.3|597|596|596.3|595|71
1630065000000|2021-08-27 11:50:00|596.3|595|596.8|595.5|596.8|595.5|596|594.8|163
1630065300000|2021-08-27 11:55:00|597|595.8|597.3|596|597.8|596.5|597|595.8|113
1630065600000|2021-08-27 12:00:00|597.5|596.3|598|596.8|598.3|597|597.3|596|288
1630065900000|2021-08-27 12:05:00|598.3|597|598|596.8|598.3|597|597.8|596.5|329
1630066200000|2021-08-27 12:10:00|597.8|596.5|598.5|597|598.5|597.3|597.8|596.5|97
1630066500000|2021-08-27 12:15:00|598.8|597.3|598.8|597.5|599.5|598.3|598.5|597|302
1630066800000|2021-08-27 12:20:00|599|597.8|598.5|597.3|599|597.8|598.5|597.3|194
1630067100000|2021-08-27 12:25:00|598.8|597.5|598.8|597.5|599|597.8|598.3|597|453
1630067400000|2021-08-27 12:30:00|599|597.8|599|597.8|599.5|598.3|598.8|597.5|41
1630067700000|2021-08-27 12:35:00|598.8|597.5|599.5|598.3|599.5|598.3|598.8|597.5|47
1630068000000|2021-08-27 12:40:00|599.3|598|599.3|598|599.5|598.3|599|597.8|156
1630068300000|2021-08-27 12:45:00|599|597.8|599|597.8|599.5|598.3|598.8|597.5|96
1630068600000|2021-08-27 12:50:00|599.3|598|599|597.8|599.5|598.3|599|597.8|387
1630068900000|2021-08-27 12:55:00|598.8|597.5|598.8|597.5|599|597.8|598.5|597|444
1630069200000|2021-08-27 13:00:00|599|597.8|599|597.8|600|598.8|598.5|597.3|294
1630069500000|2021-08-27 13:05:00|598.8|597.5|598.5|597.3|599.3|598|597.8|596.5|195
1630069800000|2021-08-27 13:10:00|598.3|597|598.5|597.3|598.5|597.3|598|596.5|114
1630070100000|2021-08-27 13:15:00|598.3|597|598.3|597|598.8|597.3|598|596.8|177
1630070400000|2021-08-27 13:20:00|598.5|596.8|597.8|596.5|598.5|597|597.5|596.3|92
1630070700000|2021-08-27 13:25:00|597.5|596.3|597.3|596|597.8|596.5|597|595.8|783
1630071000000|2021-08-27 13:30:00|597|595.8|597|595.8|598.3|597|597|595.8|132
1630071300000|2021-08-27 13:35:00|597.3|596|598.3|597|598.5|597.3|597|595.8|61
1630071600000|2021-08-27 13:40:00|598|596.8|598|596.8|598.8|597.5|597.8|596.5|104
1630071900000|2021-08-27 13:45:00|598.3|597|598.8|597.5|599.3|598|598.3|597|71
1630072200000|2021-08-27 13:50:00|599|597.3|599|597.8|599.5|598.3|598.5|597|95
1630072500000|2021-08-27 13:55:00|599.3|598|598.8|597.5|599.3|598|598|596.8|209
1630072800000|2021-08-27 14:00:00|598.5|597.3|598.5|597.3|599.8|598.3|598|596.5|173
1630073100000|2021-08-27 14:05:00|598.8|597.5|597|595.8|599|597.5|596.8|595.5|651
1630073400000|2021-08-27 14:10:00|597.3|596|597.5|596.3|598.3|597|597|595.8|248
1630073700000|2021-08-27 14:15:00|597.3|596|598|596.8|598|596.8|596.8|595.5|210
1630074000000|2021-08-27 14:20:00|598.3|596.5|598.8|597.5|599.5|598.3|598|596.5|215
1630074300000|2021-08-27 14:25:00|599|597.8|598.5|597.3|599.3|598|597.8|596.5|120
1630074600000|2021-08-27 14:30:00|598.8|597.5|598.5|597|599.8|598.3|598|596.8|257
1630074900000|2021-08-27 14:35:00|598.8|597.3|598|596.8|598.8|597.5|598|596.5|594
1630075200000|2021-08-27 14:40:00|598.3|597|597.3|596|598.5|597.3|597.3|596|142
1630075500000|2021-08-27 14:45:00|597.5|596.3|598.3|597|598.5|597.3|597.3|596|145
1630075800000|2021-08-27 14:50:00|598.5|596.8|599.3|598|599.5|598.3|597.8|596.5|567
1630076100000|2021-08-27 14:55:00|599.5|597.8|598.8|597.5|599.5|597.8|598|596.8|160
1630076400000|2021-08-27 15:00:00|599|597.8|598|596.8|599|597.8|597.8|596.5|105
1630076700000|2021-08-27 15:05:00|598.3|597|598|596.8|598.5|597.3|597.8|596.5|159
1630077000000|2021-08-27 15:10:00|598.3|597|598.5|597.3|598.5|597.3|598|596.5|953
1630077300000|2021-08-27 15:15:00|598.8|597|598|596.8|598.8|597.3|597.8|596.5|75
1630077600000|2021-08-27 15:20:00|598.3|596.5|599.3|598|599.3|598|597.8|596.5|228
1630077900000|2021-08-27 15:25:00|599|597.8|599|597.8|599.5|598.3|599|597.8|932
1630078200000|2021-08-27 15:30:00|598.8|597.5|599.5|598|599.8|598.5|598.5|597.3|650
1630078500000|2021-08-27 15:35:00|599.3|598.3|600|598.5|600|598.8|599.3|598.3|105
1630078800000|2021-08-27 15:40:00|600.3|598.8|600.5|599.3|600.8|599.5|600|598.8|585
1630079100000|2021-08-27 15:45:00|600.8|599.5|601|599.8|601|599.8|600.5|599.3|762
1630079400000|2021-08-27 15:50:00|601.3|600|600.5|599.3|601.5|600.3|600.5|599.3|988
1630079700000|2021-08-27 15:55:00|600.8|599.5|600|598.8|600.8|599.5|599.8|598.5|118
1630080000000|2021-08-27 16:00:00|600.3|599|599.8|598.5|600.5|599.3|599.5|598.3|276
1630080300000|2021-08-27 16:05:00|600|598.3|599.3|598|600|598.5|599.3|598|901
1630080600000|2021-08-27 16:10:00|599.5|598.3|599.8|598.5|600|598.8|599.5|598.3|161
1630080900000|2021-08-27 16:15:00|600|598.8|600|598.8|600.3|599|599.8|598.5|110
1630081200000|2021-08-27 16:20:00|600.3|599|600.3|599|600.5|599.3|600|598.8|80
1630081500000|2021-08-27 16:25:00|600.5|598.8|600.3|599|600.5|599|600|598.8|50
1630081800000|2021-08-27 16:30:00|600|598.8|600.3|599|600.3|599|600|598.8|178
1630082100000|2021-08-27 16:35:00|600.5|599.3|600.5|599.3|600.5|599.3|600.5|599.3|78
1630082400000|2021-08-27 16:40:00|600.3|599|600.3|599|600.5|599.3|600.3|599|110
1630082700000|2021-08-27 16:45:00|600.5|599.3|600|598.8|600.5|599.3|599.8|598.5|65
1630083000000|2021-08-27 16:50:00|600.3|599|600.3|599|600.5|599.3|600|598.8|63
1630083300000|2021-08-27 16:55:00|600|598.8|599.8|598.5|600|599|599.8|598.5|80
1630083600000|2021-08-27 17:00:00|600|598.8|599.3|598|600|598.8|599.3|598|107
1630083900000|2021-08-27 17:05:00|599.5|598.3|599.5|598|599.5|598.3|599.3|598|76
1630084200000|2021-08-27 17:10:00|599.3|598.3|599|597.5|599.5|598.3|598.8|597.5|125
1630084500000|2021-08-27 17:15:00|598.8|597.8|599|597.8|599.3|598|598.8|597.5|38
1630084800000|2021-08-27 17:20:00|598.8|597.5|599.5|598.3|599.8|598.3|598.8|597.5|39
1630085100000|2021-08-27 17:25:00|599.3|598|599.5|598.3|599.5|598.3|599.3|598|31
1630085400000|2021-08-27 17:30:00|599.3|598|599.5|598.3|599.8|598.5|599.3|598|31
1630085700000|2021-08-27 17:35:00|599.8|598|600|598.8|600.3|598.8|599.5|598|8
1630086000000|2021-08-27 17:40:00|600.3|599|600|598.8|600.5|599.3|600|598.8|9200
1630086300000|2021-08-27 17:45:00|600.3|599|600.5|599.3|600.5|599.3|600|598.8|93
1630086600000|2021-08-27 17:50:00|600.3|599|600.3|599|600.5|599.3|600|598.8|130
1630086900000|2021-08-27 17:55:00|600.5|599.3|600.5|599.3|600.5|599.3|600|598.8|141
1630087200000|2021-08-27 18:00:00|600.3|599|600|598.8|600.3|599|599.8|598.5|200
1630087500000|2021-08-27 18:05:00|599.8|598.5|600|598.8|600|598.8|599.5|598.3|252
1630087800000|2021-08-27 18:10:00|599.8|598.5|600|598.8|600|598.8|599.5|598.3|152
1630088100000|2021-08-27 18:15:00|600.3|599|600.3|598.8|600.3|599|599.8|598.5|191
1630088400000|2021-08-27 18:20:00|600|599|600.8|599.5|600.8|599.5|600|598.8|263
1630088700000|2021-08-27 18:25:00|600.5|599.3|601|599.5|601|599.8|600|598.8|279
1630089000000|2021-08-27 18:30:00|600.8|599.3|600.8|599.5|601|599.8|600.5|599.3|241
1630089300000|2021-08-27 18:35:00|601|599.8|601|599.8|601|599.8|600.8|599.5|204
1630089600000|2021-08-27 18:40:00|600.8|599.5|600.8|599.5|601|599.8|600.8|599.5|15
1630089900000|2021-08-27 18:45:00|600.5|599.3|600.5|599|600.5|599.3|600.3|599|31
1630090200000|2021-08-27 18:50:00|600.8|599.3|600.5|599.3|600.8|599.5|600.3|599|102
1630090500000|2021-08-27 18:55:00|600.3|599|600|598.8|600.5|599|600|598.8|18
1630090800000|2021-08-27 19:00:00|600.3|599|600.3|599|600.3|599|600|598.8|29
1630091100000|2021-08-27 19:05:00|600|598.8|600|598.8|600.3|598.8|600|598.8|0
1630091700000|2021-08-27 19:15:00|600.3|599|600.3|599|600.3|599|600.3|599|2
1630092000000|2021-08-27 19:20:00|600|598.8|600|598.8|600.3|599|600|598.8|7
1630092300000|2021-08-27 19:25:00|600.3|599|600|598.8|600.3|599|600|598.8|111
1630092600000|2021-08-27 19:30:00|600.3|599|600.5|599.3|600.5|599.3|600|599|5
1630092900000|2021-08-27 19:35:00||599||599.3||599.3||599|21
1630093200000|2021-08-27 19:40:00|600.8|599.5|600.5|599.3|600.8|599.5|600.5|599.3|6
1630093500000|2021-08-27 19:45:00|600.8|599.5|600.5|599.3|600.8|599.5|600.5|599.3|1
1630093800000|2021-08-27 19:50:00|600.8|599.5|600.8|599.5|600.8|599.5|600.8|599.5|3
1630094100000|2021-08-27 19:55:00|601|599.8|601|599.8|601|599.8|600.8|599.5|16
1630094400000|2021-08-27 20:00:00||599.5||599.8||599.8||599.5|8
1630094700000|2021-08-27 20:05:00||599.5||599.8||599.8||599.5|1
1630095000000|2021-08-27 20:10:00|600.8|599.5|600.8|599.5|600.8|599.5|600.5|599.3|38
1630095300000|2021-08-27 20:15:00|600.5|599.3|600.5|599.3|600.8|599.3|600.5|599.3|25
1630095600000|2021-08-27 20:20:00|600.8|599.5|600.8|599.5|600.8|599.5|600.5|599.3|36
1630095900000|2021-08-27 20:25:00|600.5|599.3|600.8|599.5|600.8|599.5|600.5|599.3|161
1630096200000|2021-08-27 20:30:00|600.5|599.3|600.5|599.3|600.8|599.5|600.5|599.3|11
1630096500000|2021-08-27 20:35:00|600.8|599.5|600.8|599.5|600.8|599.5|600.8|599.3|7
1630096800000|2021-08-27 20:40:00|600.5|599.3|600.5|599.3|600.8|599.5|600.5|599|43
1630097100000|2021-08-27 20:45:00|600.8|599.5|601|599.8|601|599.8|600.5|599.3|112
1630097400000|2021-08-27 20:50:00|600.8|599.5|600.5|599.3|601|599.8|600.5|599.3|478
1630097700000|2021-08-27 20:55:00|600.3|599|600.8|599|600.8|599.3|600.3|598.8|64
1630285200000|2021-08-30 01:00:00|606.8|605.5|604.8|603.5|606.8|605.5|604.8|603.5|11
1630285500000|2021-08-30 01:05:00|605|603.3|604|602.5|605|603.5|603.8|602.5|93
1630285800000|2021-08-30 01:10:00|604.3|602.8|604.3|603|604.8|603.3|604|602.5|32
1630286100000|2021-08-30 01:15:00|604|602.8|604.8|603.5|604.8|603.5|603.5|602.3|33
1630286400000|2021-08-30 01:20:00|605|603.3|604.3|603|605|603.8|604.3|603|17
1630286700000|2021-08-30 01:25:00|604.5|603.3|604.5|603.3|604.8|603.5|604.3|603|10
1630287000000|2021-08-30 01:30:00|604.8|603.5|604.5|603.3|604.8|603.5|604.5|603.3|14
1630287300000|2021-08-30 01:35:00|604.3|603|603|601.8|604.3|603|602.8|601.5|42
1630287600000|2021-08-30 01:40:00|602.8|601.5|602.8|601.5|603|601.8|602.3|601|192
1630287900000|2021-08-30 01:45:00|603|601.3|603.8|602.5|604|602.8|603|601.3|58
1630288200000|2021-08-30 01:50:00|604|602.8|604|602.8|604.5|603.3|604|602.8|3
1630288500000|2021-08-30 01:55:00|604.3|603|603.8|602.5|604.5|603|603.5|602.3|125
1630288800000|2021-08-30 02:00:00|604|602.8|604.8|603.5|604.8|603.5|603.8|602.5|3
1630289100000|2021-08-30 02:05:00|604.5|603.3|604.5|603|604.8|603.5|604.3|603|29
1630289400000|2021-08-30 02:10:00|604.3|603.3|604.5|603.3|604.5|603.3|603.8|602.5|14
1630289700000|2021-08-30 02:15:00|604.8|603.5|604.8|603.5|605|603.5|604.3|603|21
1630290000000|2021-08-30 02:20:00|605|603.8|605.5|604.3|605.8|604.3|604.8|603.5|33
1630290300000|2021-08-30 02:25:00|605.3|604|605.8|604.5|606|604.8|605.3|604|9
1630290600000|2021-08-30 02:30:00|605.5|604.3|606|604.8|606.5|605.3|605.3|604|20
1630290900000|2021-08-30 02:35:00|606.3|605|605.5|604|606.3|605|605|603.8|18
1630291200000|2021-08-30 02:40:00|605.3|604.3|605.3|604|605.5|604.3|605.3|604|0
1630291500000|2021-08-30 02:45:00|605.5|604.3|605.8|604.3|605.8|604.5|605.3|604|2
1630291800000|2021-08-30 02:50:00|605.5|604.5|605.3|604|605.8|604.5|605.3|604|0
1630292100000|2021-08-30 02:55:00|605.5|604.3|605.3|604|605.5|604.3|605.3|604|9
1630292400000|2021-08-30 03:00:00|605.5|604.3|605|603.8|605.5|604.3|604.8|603.5|12
1630292700000|2021-08-30 03:05:00|605.3|604|605.3|603.8|605.8|604.3|605|603.8|3
1630293000000|2021-08-30 03:10:00|605.5|604|604.5|603.3|605.5|604.3|604.5|603.3|75
1630293300000|2021-08-30 03:15:00|604.8|603.5|604.5|603|604.8|603.5|604.3|603|18
1630293600000|2021-08-30 03:20:00|604.3|603.3|605|603.8|605.3|604|604.3|603|23
1630293900000|2021-08-30 03:25:00|604.8|603.5|605.3|604|605.3|604|604.8|603.5|54
1630294200000|2021-08-30 03:30:00|605.5|603.8|605.5|604.3|605.5|604.3|605.3|603.8|44
1630294500000|2021-08-30 03:35:00|605.8|604|606|604.8|606.3|605|605.8|604|2
1630294800000|2021-08-30 03:40:00|605.8|604.5|606|604.8|606|604.8|605.8|604.5|30
1630295100000|2021-08-30 03:45:00|605.8|604.5|605.5|604.3|605.8|604.8|605.5|604.3|21
1630295400000|2021-08-30 03:50:00|605.8|604.5|605.8|604.5|606|604.5|605.5|604.3|10
1630295700000|2021-08-30 03:55:00|605.5|604.3|605.5|604.3|605.5|604.5|605.5|604.3|1
1630296000000|2021-08-30 04:00:00|605.8|604.5|605.3|604|605.8|604.5|605.3|604|50
1630296300000|2021-08-30 04:05:00|605|603.8|605.3|604|605.3|604|605|603.8|825
1630296600000|2021-08-30 04:10:00|605|603.8|605|603.8|605.3|604|605|603.8|1375
1630296900000|2021-08-30 04:15:00|604.8|603.5|604.5|603.3|605|603.8|604.5|603.3|208
1630297200000|2021-08-30 04:20:00|604.3|603|604.3|603|604.5|603|604|602.8|8
1630297500000|2021-08-30 04:25:00|604.5||604.3||604.5||604.3||253
1630297800000|2021-08-30 04:30:00|604|602.8|604.3|602.8|604.3|603|604|602.8|247
1630298100000|2021-08-30 04:35:00|604|603|604.3|602.8|604.3|603|604|602.8|0
1630298400000|2021-08-30 04:40:00|604|603|604.5|603|604.5|603.3|604|602.8|85
1630298700000|2021-08-30 04:45:00||603.3||603.3||603.3||603|0
1630299000000|2021-08-30 04:50:00|604.8|603.5|604.8|603.5|604.8|603.5|604.5|603.5|46
1630299300000|2021-08-30 04:55:00|604.5|603.3|604.8|603.3|604.8|603.5|604.5|603.3|9
1630299600000|2021-08-30 05:00:00|604.5|603.5|604.5|603.3|604.5|603.5|604.5|603|1051
1630299900000|2021-08-30 05:05:00|604.3|603|604.5|603.3|604.8|603.3|604.3|603|6
1630300200000|2021-08-30 05:10:00|604.8|603|604.3|602.8|604.8|603.3|604|602.8|34
1630300500000|2021-08-30 05:15:00|604|603|604.3|603|604.3|603|603.8|602.5|53
1630300800000|2021-08-30 05:20:00|604.5|603.3|605.3|603.8|605.3|604|604.3|603|531
1630301100000|2021-08-30 05:25:00|605.5|604|605.3|604|605.5|604.3|605.3|604|16
1630301400000|2021-08-30 05:30:00|605.5|604.3|606|604.5|606|604.8|605.3|604|28
1630301700000|2021-08-30 05:35:00|605.8|604.8|605.3|604|606|604.8|605.3|604|88
1630302000000|2021-08-30 05:40:00|605.5|604.3|605.3|603.8|605.8|604.5|605.3|603.8|4
1630302300000|2021-08-30 05:45:00|605.5|604|604.8|603.5|605.5|604|604.8|603.5|28
1630302600000|2021-08-30 05:50:00|604.5|603.3|603.3|602|604.8|603.3|603|601.8|107
1630302900000|2021-08-30 05:55:00|603.5|601.8|604.3|602.8|604.5|603.3|603|601.8|42
1630303200000|2021-08-30 06:00:00|604|603|604.5|603.3|605|603.8|604|602.8|9
1630303500000|2021-08-30 06:05:00|604.8|603.5|604.8|603.3|604.8|603.5|604.5|603.3|23
1630303800000|2021-08-30 06:10:00|604.5|603.5|603.8|602.5|604.8|603.5|603.8|602.3|15
1630304100000|2021-08-30 06:15:00|604|602.8|604|602.8|604|602.8|603.5|602.3|44
1630304400000|2021-08-30 06:20:00|603.8|602.5|604|602.8|604|602.8|603.8|602.5|0
1630304700000|2021-08-30 06:25:00|603.8|602.5|604|602.5|604|602.5|603.3|602|57
1630305000000|2021-08-30 06:30:00|603.8|602.3|603.3|602|604|602.3|603|601.8|48
1630305300000|2021-08-30 06:35:00|603|601.8|603|601.8|603.5|602.3|602.8|601.5|26
1630305600000|2021-08-30 06:40:00|602.8|601.5|602.5|601|603|601.8|602.3|601|19
1630305900000|2021-08-30 06:45:00|602.8|601.3|602.8|601.3|602.8|601.5|602.3|601|2
1630306200000|2021-08-30 06:50:00|602.5|601|602.5|601.3|602.8|601.3|602|600.8|141
1630306500000|2021-08-30 06:55:00|602.8|601|603.3|602|603.5|602|602.5|601|136
1630306800000|2021-08-30 07:00:00|603.5|602.3|603.8|602.3|604|602.5|603.3|602|34
1630307100000|2021-08-30 07:05:00|603.5|602.5|603.3|602|604|602.8|603.3|602|44
1630307400000|2021-08-30 07:10:00|603|601.8|603|601.8|603.3|602|602.5|601.3|108
1630307700000|2021-08-30 07:15:00|602.8|601.5|602.3|601|603|601.8|602.3|600.8|189
1630308000000|2021-08-30 07:20:00|602|600.8|602|600.5|602.3|601|601.8|600.5|81
1630308300000|2021-08-30 07:25:00|601.8|600.8|601.8|600.3|602.3|601|601.5|600.3|122
1630308600000|2021-08-30 07:30:00|601.5|600.5|602|600.8|602.5|601.3|601.5|600.3|83
1630308900000|2021-08-30 07:35:00|601.8|600.5|601.5|600|602.3|600.8|601.3|600|744
1630309200000|2021-08-30 07:40:00|601.3|600.3|601.3|600|601.5|600.3|601|599.8|5602
1630309500000|2021-08-30 07:45:00|601|599.8|600|598.8|601|599.8|599.8|598.5|523
1630309800000|2021-08-30 07:50:00|599.8|598.5|600.3|598.8|600.3|598.8|599.3|597.8|260
1630310100000|2021-08-30 07:55:00|600|599|600.3|599|600.3|599|599.5|598.3|212
1630310400000|2021-08-30 08:00:00|600.5|599.3|600.8|599.5|600.8|599.5|600|598.8|211
1630310700000|2021-08-30 08:05:00|600.5|599.3|600.8|599.3|601.3|600|600.5|599.3|52
1630311000000|2021-08-30 08:10:00|600.5|599|601.5|600|601.5|600.3|600.3|599|39
1630311300000|2021-08-30 08:15:00|601.3|600.3|601.8|600.5|602|600.8|601.3|600|60
1630311600000|2021-08-30 08:20:00|601.5|600.3|601|599.8|601.8|600.5|601|599.8|40
1630311900000|2021-08-30 08:25:00|600.8|599.5|600|598.8|601|599.5|599.8|598.5|1004
1630312200000|2021-08-30 08:30:00|600.3|599|598.3|596.8|600.3|599|598|596.8|963
1630312500000|2021-08-30 08:35:00|598|597|598|596.5|598.5|597.3|597.8|596.3|159
1630312800000|2021-08-30 08:40:00|598.3|596.8|599|597.8|599.3|597.8|597.8|596.5|92
1630313100000|2021-08-30 08:45:00|599.3|597.5|600|598.8|601.8|600.5|599|597.5|902
1630313400000|2021-08-30 08:50:00|600.3|599|600|598.8|600.5|599|599.3|598|140
1630313700000|2021-08-30 08:55:00|600.3|599|600|598.5|600.5|599.3|599.8|598.5|54
1630314000000|2021-08-30 09:00:00|599.8|598.8|599.3|598|600|598.8|599|597.8|26
1630314300000|2021-08-30 09:05:00|599.5|598.3|600.3|598.8|600.5|599.3|599.5|598.3|721
1630314600000|2021-08-30 09:10:00|600|599|601|599.8|601|599.8|600|598.8|691
1630314900000|2021-08-30 09:15:00|600.8|599.5|600|598.8|601|599.8|599.8|598.3|343
1630315200000|2021-08-30 09:20:00|599.8|598.5|599.5|598.3|600.3|598.8|599.5|598|222
1630315500000|2021-08-30 09:25:00|599.8|598|599.8|598.5|600|598.5|599.5|598|18
1630315800000|2021-08-30 09:30:00|599.5|598.3|599.8|598.5|600.3|599|599.5|598.3|28
1630316100000|2021-08-30 09:35:00|600|598.8|599.3|598|600|598.8|599.3|598|124
1630316400000|2021-08-30 09:40:00|599.5|598.3|600|598.8|600|598.8|599|597.8|525
1630316700000|2021-08-30 09:45:00|600.3|599|601.3|600|601.5|600.3|600|598.8|71
1630317000000|2021-08-30 09:50:00|601.5|600.3|601.8|600.5|602|600.8|601.3|600|75
1630317300000|2021-08-30 09:55:00|601.5|600.3|602|600.8|602.3|601|601.5|600.3|122
1630317600000|2021-08-30 10:00:00|602.3|601|601.8|600.5|602.3|601|601.5|600.3|196
1630317900000|2021-08-30 10:05:00|601.5|600.3|601.5|600|602|600.8|601.5|600|162
1630318200000|2021-08-30 10:10:00|601.3|600.3|601|599.8|601.5|600.3|601|599.5|413
1630318500000|2021-08-30 10:15:00|601.3|600|600.8|599.5|601.5|600.3|600.8|599.5|150
1630318800000|2021-08-30 10:20:00|600.5|599.3|601.5|600.3|601.5|600.3|600.5|599.3|39
1630319100000|2021-08-30 10:25:00|601.8|600.5|602|600.8|602.3|601|601.3|600|54
1630319400000|2021-08-30 10:30:00|602.3|601|602.8|601.5|603|601.8|602.3|601|36
1630319700000|2021-08-30 10:35:00|603|601.8|602.5|601.3|603.3|601.8|602.3|601|281
1630320000000|2021-08-30 10:40:00|602.8|601|602.5|601.3|602.8|601.3|602.3|601|11
1630320300000|2021-08-30 10:45:00|602.3|601|601.8|600.5|602.5|601.3|601.8|600.5|68
1630320600000|2021-08-30 10:50:00|602|600.8|602.5|601.3|602.8|601.3|601.8|600.8|611
1630320900000|2021-08-30 10:55:00|602.8|601|602.8|601.5|603|601.8|602.5|601|39
1630321200000|2021-08-30 11:00:00|602.5|601.3|601.8|600.3|602.5|601.3|601.5|600.3|51
1630321500000|2021-08-30 11:05:00|601.5|600.5|602|600.5|602|600.8|601.5|600.3|37
1630321800000|2021-08-30 11:10:00|602.3|600.8|602.5|601.3|602.8|601.3|602|600.8|50
1630322100000|2021-08-30 11:15:00|602.8|601|602.5|601.3|602.8|601.5|602.5|601|90
1630322400000|2021-08-30 11:20:00|602.8|601|602.8|601.5|602.8|601.5|602.5|601|15
1630322700000|2021-08-30 11:25:00|603|601.8|603.3|602|603.5|602.3|602.8|601.5|39
1630323000000|2021-08-30 11:30:00|603.5|601.8|603.3|602|603.5|602.3|603|601.8|33
1630323300000|2021-08-30 11:35:00|603|601.8|603.8|602.3|603.8|602.5|603|601.8|70
1630323600000|2021-08-30 11:40:00|603.5|602|603.5|602.3|603.8|602.5|603.5|602|23
1630323900000|2021-08-30 11:45:00|603.8|602.5|604|602.5|604|602.8|603.5|602|20
1630324200000|2021-08-30 11:50:00|603.8|602.8|604|602.8|604|602.8|603.8|602.5|10
1630324500000|2021-08-30 11:55:00|603.8|602.5|604|602.8|604.3|602.8|603.5|602.3|24
1630324800000|2021-08-30 12:00:00|603.8|602.5|604.3|603|604.5|603|603.8|602.3|50
1630325100000|2021-08-30 12:05:00|604|602.8|603.8|602.3|604.3|603|603.5|602.3|67
1630325400000|2021-08-30 12:10:00|603.5|602.5|603|601.8|603.8|602.5|603|601.8|44
1630325700000|2021-08-30 12:15:00|603.3|602|603.8|602.5|604.3|603|603|601.8|93
1630326000000|2021-08-30 12:20:00|603.5|602.3|603.5|602.3|604|602.8|603.5|602|48
1630326300000|2021-08-30 12:25:00|603.8|602|604.3|602.8|604.3|603|603.5|602|76
1630326600000|2021-08-30 12:30:00|604|603|603.8|602.5|604.3|603|603.8|602.5|93
1630326900000|2021-08-30 12:35:00|604|602.8|604|602.5|604|602.8|603.8|602.3|64
1630327200000|2021-08-30 12:40:00|603.8|602.8|604.3|603|604.5|603|603.8|602.5|145
1630327500000|2021-08-30 12:45:00|604.5|603.3|605.3|604|605.3|604|604.3|603.3|135
1630327800000|2021-08-30 12:50:00|605|603.8|604.8|603.5|605.5|604|604.8|603.5|86
1630328100000|2021-08-30 12:55:00|605|603.8|605.3|603.8|605.5|604.3|604.8|603.5|124
1630328400000|2021-08-30 13:00:00|605.5|604|606.3|604.8|606.3|605|604.8|603.5|247
1630328700000|2021-08-30 13:05:00|606|604.5|604.5|603.3|606|604.8|604|602.8|126
1630329000000|2021-08-30 13:10:00|604.8|603.5|604.3|602.8|604.8|603.5|603.3|602|214
1630329300000|2021-08-30 13:15:00|604|603|602.8|601.5|604.5|603.3|602.5|601.3|284
1630329600000|2021-08-30 13:20:00|603|601.8|602|600.8|603|601.8|601.5|600.3|387
1630329900000|2021-08-30 13:25:00|602.3|601|601.8|600.5|602.3|601|601.5|600.3|233
1630330200000|2021-08-30 13:30:00|601.5|600.3|600.3|599|602.3|601|599.8|598.5|370
1630330500000|2021-08-30 13:35:00|600.5|598.8|598.3|597|600.5|599.3|598.3|597|822
1630330800000|2021-08-30 13:40:00|598.5|597.3|598.8|597.5|599.5|598.3|597.8|596.3|210
1630331100000|2021-08-30 13:45:00|599|597.3|599.3|598|600.8|599.5|598.5|597|319
1630331400000|2021-08-30 13:50:00|599.5|598.3|598.8|597.5|599.8|598.5|598.8|597.5|139
1630331700000|2021-08-30 13:55:00|598.5|597.3|599|597.8|600|598.8|598|596.8|105
1630332000000|2021-08-30 14:00:00|599.3|598|598.5|597.3|599.8|598.5|598.5|597|138
1630332300000|2021-08-30 14:05:00|598.8|597.5|599.5|598.3|600.3|599|598.8|597.5|57
1630332600000|2021-08-30 14:10:00|599.8|598.5|599.8|598.5|600.5|599.3|599.5|598.3|59
1630332900000|2021-08-30 14:15:00|599.5|598.3|600.5|599|600.5|599.3|599.5|598|55
1630333200000|2021-08-30 14:20:00|600.3|598.8|601.8|600.5|602|600.5|599.8|598.3|89
1630333500000|2021-08-30 14:25:00|602|600.3|601.5|600|602|600.5|601|599.8|83
1630333800000|2021-08-30 14:30:00|601.8|600.3|601|599.5|601.8|600.3|600.3|599|63
1630334100000|2021-08-30 14:35:00|600.8|599.8|601.3|599.8|601.3|600|600.5|599.3|96
1630334400000|2021-08-30 14:40:00|601|600|601.3|600|601.8|600.5|601|599.5|22
1630334700000|2021-08-30 14:45:00|601.5|600.3|601.8|600.5|602|600.8|601.5|600|46
1630335000000|2021-08-30 14:50:00|602|600.8|601.3|600|602|600.8|601|599.8|16
1630335300000|2021-08-30 14:55:00|601.5|600.3|601.8|600.5|601.8|600.5|601|599.8|41
1630335600000|2021-08-30 15:00:00|601.5|600.3|601|599.8|601.8|600.5|600.8|599.5|220
1630335900000|2021-08-30 15:05:00|600.8|599.5|600.5|599|601|599.8|600|598.8|124
1630336200000|2021-08-30 15:10:00|600.3|599.3|602.3|601|602.5|601.3|600.3|599|107
1630336500000|2021-08-30 15:15:00|602.5|601.3|602.8|601.5|603|601.8|601.8|600.5|286
1630336800000|2021-08-30 15:20:00|603|601.8|603.3|602|603.3|602|602.5|601.3|136
1630337100000|2021-08-30 15:25:00|603.5|602.3|603.8|602.5|604.3|603|603.3|602|1128
1630337400000|2021-08-30 15:30:00|603.5|602.3|604|602.8|604|602.8|603|601.8|521
1630337700000|2021-08-30 15:35:00|604.3|603|603.3|602|604.3|603|603.3|602|140
1630338000000|2021-08-30 15:40:00|603.5|602.3|603.8|602.5|604|602.8|603.3|602|32
1630338300000|2021-08-30 15:45:00|604|602.8|603.8|602.5|604.3|603|603.5|602.3|109
1630338600000|2021-08-30 15:50:00|604|602.3|604.3|602.8|604.3|603|603.8|602.3|45
1630338900000|2021-08-30 15:55:00|604.5|603|604.3|603|604.8|603.5|604.3|603|263
1630339200000|2021-08-30 16:00:00|604.5|603.3|604.5|603.3|604.8|603.5|604.3|603|76
1630339500000|2021-08-30 16:05:00|604.8|603.5|604.8|603.5|605|603.5|604.5|603.3|65
1630339800000|2021-08-30 16:10:00|604.5|603.3|605|603.8|605|603.8|604.5|603.3|3
1630340100000|2021-08-30 16:15:00|605.3|604|605.5|604|605.5|604|605|603.8|139
1630340400000|2021-08-30 16:20:00|605.3|604.3|605.3|603.8|605.8|604.3|605|603.8|478
1630340700000|2021-08-30 16:25:00|605|604|604.8|603.5|605.3|604|604.8|603.5|22
1630341000000|2021-08-30 16:30:00|605|603.8|605.8|604.3|605.8|604.5|604.8|603.5|97
1630341300000|2021-08-30 16:35:00|605.5|604.5|605.8|604.3|605.8|604.5|605.3|604|81
1630341600000|2021-08-30 16:40:00|605.5|604.5|605.3|604|605.8|604.5|605|603.8|21
1630341900000|2021-08-30 16:45:00|605|603.8|604.3|603|605|603.8|604.3|603|34
1630342200000|2021-08-30 16:50:00|604.5|603.3|604.8|603.5|605|603.8|604|602.8|167
1630342500000|2021-08-30 16:55:00|605|603.3|604.8|603.5|605|603.5|604.5|603.3|503
1630342800000|2021-08-30 17:00:00|605|603.8|605.3|604|605.5|604.3|605|603.8|21
1630343100000|2021-08-30 17:05:00|605.5|604.3|605.8|604.5|605.8|604.5|605.5|604|6
1630343400000|2021-08-30 17:10:00|605.5|604.3|605.5|604|605.8|604.5|605.3|604|3
1630343700000|2021-08-30 17:15:00|605.3|604.3|605.3|604|605.5|604.3|605.3|604|37
1630344000000|2021-08-30 17:20:00|605.5|604.3|605|603.8|605.8|604.3|605|603.8|448
1630344300000|2021-08-30 17:25:00|605.3|603.5|604.8|603.5|605.3|603.8|604.8|603.5|69
1630344600000|2021-08-30 17:30:00|605|603.8|605.3|604|605.8|604.5|604.8|603.8|87
1630344900000|2021-08-30 17:35:00|605.5|604.3|605.3|604|605.5|604.3|604.8|603.5|54
1630345200000|2021-08-30 17:40:00|605|603.8|605.3|604|605.5|604.3|605|603.8|16
1630345500000|2021-08-30 17:45:00|605|603.8|606|604.8|606|604.8|605|603.8|25
1630345800000|2021-08-30 17:50:00|605.8|604.5|606|604.8|606.3|605|605.8|604.5|91
1630346100000|2021-08-30 17:55:00|605.8|604.5|605.5|604.3|606|604.8|605.5|604|11
1630346400000|2021-08-30 18:00:00|605.8|604|606.3|605|606.3|605|605.5|604|57
1630346700000|2021-08-30 18:05:00|606.5|605.3|606|604.8|606.5|605.3|606|604.8|98
1630347000000|2021-08-30 18:10:00|606.3|605|606.3|605|606.3|605|606|604.5|73
1630347300000|2021-08-30 18:15:00|606.5|605.3|606.5|605.3|606.8|605.5|606.3|605|46
1630347600000|2021-08-30 18:20:00|606.8|605.5|606.5|605.3|606.8|605.5|606.5|605.3|13
1630347900000|2021-08-30 18:25:00|606.8|605.5|606|604.8|607|605.8|605.5|604.3|264
1630348200000|2021-08-30 18:30:00|605.8|604.5|605.8|604.5|606|604.8|605.5|604.3|362
1630348500000|2021-08-30 18:35:00|605.5|604.3|605.3|604|605.8|604.5|605.3|604|9
1630348800000|2021-08-30 18:40:00|605|603.8|605.3|603.8|605.3|604|605|603.8|31
1630349100000|2021-08-30 18:45:00|605|604|605|603.8|605.3|604|605|603.5|15
1630349400000|2021-08-30 18:50:00|605.3|604|605.3|604|605.3|604|605|603.8|5
1630349700000|2021-08-30 18:55:00|605|603.8|605.5|604|605.5|604|605|603.8|0
1630350000000|2021-08-30 19:00:00|605.3|604.3|606|604.8|606|604.8|605.3|604|3
1630350300000|2021-08-30 19:05:00|605.8|604.5|606|604.5|606|604.8|605.8|604.5|9
1630350600000|2021-08-30 19:10:00|605.8|604.8|605.5|604.3|605.8|604.8|605.5|604.3|1
1630350900000|2021-08-30 19:15:00||604||604.3||604.3||604|2
1630351200000|2021-08-30 19:20:00|605.3|604|605.3|604|605.5|604.3|605.3|604|0
1630351500000|2021-08-30 19:25:00|605|603.8|605|603.8|605.3|604|605|603.8|2
1630351800000|2021-08-30 19:30:00|605.3|604|605.3|604|605.5|604.3|605|603.8|6
1630352100000|2021-08-30 19:35:00|605.5|603.8|605|603.8|605.5|603.8|605|603.8|0
1630352400000|2021-08-30 19:40:00|604.8|603.5|604.8|603.5|605|603.8|604.8|603.5|5
1630352700000|2021-08-30 19:45:00|605|603.8|605|603.8|605|603.8|604.8|603.5|0
1630353000000|2021-08-30 19:50:00|604.8|603.5|605|603.5|605|603.5|604.8|603.5|1
1630353300000|2021-08-30 19:55:00|604.8|603.8|605.3|604|605.3|604|604.8|603.5|19
1630353600000|2021-08-30 20:00:00|605|603.8|605.3|603.8|605.3|604|605|603.8|9
1630353900000|2021-08-30 20:05:00||604||604||604||603.8|3
1630354200000|2021-08-30 20:10:00|605|603.8|605.3|604|605.3|604|605|603.8|2
1630354500000|2021-08-30 20:15:00|605|603.8|605.3|603.8|605.3|603.8|605|603.8|4
1630354800000|2021-08-30 20:20:00|605|604|605.5|604.3|605.5|604.3|605|604|421
1630355100000|2021-08-30 20:25:00|605.3|604|605.3|604|605.5|604|605.3|604|1
1630355400000|2021-08-30 20:30:00|605.5|604.3|605.8|604.5|606|604.8|605.5|604.3|29
1630355700000|2021-08-30 20:35:00|606|604.8|606.3|605|606.5|605.3|606|604.8|25
1630356000000|2021-08-30 20:40:00|606|604.8|606.3|605|606.5|605|606|604.8|1
1630356300000|2021-08-30 20:45:00|606|604.8|605.8|604.3|606|605|605.5|604.3|31
1630356600000|2021-08-30 20:50:00|606|604.5|606|604.5|606.3|605|606|604.5|11
1630356900000|2021-08-30 20:55:00|605.8|604.8|605.8|604.3|606|604.8|605.5|604|7
1630357200000|2021-08-30 21:00:00|606||606||606.3||606||75
1630358100000|2021-08-30 21:15:00|605.5||605.8||605.8||605.5||0
1630358700000|2021-08-30 21:25:00|605.5|603|605.3|603|605.8|603|605.3|603|1
1630359600000|2021-08-30 21:40:00||603.3||603||603.3||603|0
1630359900000|2021-08-30 21:45:00||603.3||603.3||603.3||603.3|0
1630371600000|2021-08-31 01:00:00|605.8|604.8|605|603.5|606.5|605|604.5|603.3|25
1630371900000|2021-08-31 01:05:00|605.3|603.8|604.8|603.3|605.3|604|604.8|603.3|2
1630372200000|2021-08-31 01:10:00|604.5|603.5|604.5|603|604.8|603.5|604.3|603|59
1630372500000|2021-08-31 01:15:00|604.3|603.3|604|602.8|604.3|603.3|604|602.8|15
1630372800000|2021-08-31 01:20:00|603.8|602.3|603.5|602.3|603.8|602.3|603|601.8|93
1630373100000|2021-08-31 01:25:00|603.8|602.5|603.8|602.5|604|602.8|603.5|602.5|3
1630373400000|2021-08-31 01:30:00|604|602.8|603.8|602.5|604|602.8|603.8|602.5|1
1630373700000|2021-08-31 01:35:00|604|602.8|604.3|603|604.3|603|603.8|602.3|4
1630374000000|2021-08-31 01:40:00|604|602.8|604.5|603|604.5|603.3|603.8|602.5|2
1630374300000|2021-08-31 01:45:00|604.3|602.8|604|602.8|604.3|603|604|602.8|0
1630374600000|2021-08-31 01:50:00|603.8|602.5|603.8|602.5|604|602.8|603.8|602.3|15
1630374900000|2021-08-31 01:55:00|603.5|602.3|603.3|602|603.8|602.3|603.3|602|245
1630375200000|2021-08-31 02:00:00|603|601.8|602.8|601.5|603|601.8|602.8|601.3|4
1630375500000|2021-08-31 02:05:00|603|601.8|603.3|602|603.3|602|603|601.5|1
1630375800000|2021-08-31 02:10:00|603.5|601.8|603|601.8|603.5|602.3|603|601.8|10
1630376100000|2021-08-31 02:15:00|603.3|602|602.8|601.5|603.3|602|602.8|601.5|3
1630376400000|2021-08-31 02:20:00|603|601.3|602.3|601|603|601.5|602.3|601|14
1630376700000|2021-08-31 02:25:00|602.5|601.3|602.5|601|602.5|601.3|602.3|601|5
1630377000000|2021-08-31 02:30:00|602.3|601.3|603|601.8|603|601.8|602.3|601|3
1630377300000|2021-08-31 02:35:00|602.8|601.5|603|601.5|603|601.5|602.8|601.3|3
1630377600000|2021-08-31 02:40:00|603.3|601.8|603.3|601.8|603.5|602|603|601.5|0
1630377900000|2021-08-31 02:45:00|603|602|603.3|602|603.5|602|603|601.8|0
1630378200000|2021-08-31 02:50:00|603.5|601.8|603.3|602|603.5|602|603|601.8|6
1630378500000|2021-08-31 02:55:00|603|601.8|603|601.8|603.3|602|602.8|601.5|14
1630378800000|2021-08-31 03:00:00|603.3|602|603.3|602|603.5|602.3|603|602|5
1630379100000|2021-08-31 03:05:00|603|601.8|603|601.8|603.3|602|602.8|601.5|171
1630379400000|2021-08-31 03:10:00|603.3|601.5|603.3|601.8|603.5|602|603|601.5|3
1630379700000|2021-08-31 03:15:00|603.5|602|603.5|602.3|603.8|602.5|603.3|602|0
1630380000000|2021-08-31 03:20:00|603.8|602.5|603.5|602.3|603.8|602.5|603.5|602.3|0
1630380300000|2021-08-31 03:25:00|603.3|602|603.3|602|603.3|602.3|603|601.8|7
1630380600000|2021-08-31 03:30:00|603|601.8|602.8|601.5|603.3|602|602.8|601.5|0
1630380900000|2021-08-31 03:35:00|603|601.8|603|601.8|603|601.8|603|601.5|38
1630381200000|2021-08-31 03:40:00|602.8|601.5|602.8|601.5|602.8|601.5|602.8|601.5|90
1630381500000|2021-08-31 03:45:00|603|601.8|602.8|601.5|603|601.8|602.8|601.5|10
1630381800000|2021-08-31 03:50:00|603|601.8|603.3|602|603.3|602|603|601.8|23
1630382100000|2021-08-31 03:55:00|603|601.8|603|601.8|603|601.8|603|601.5|10
1630382400000|2021-08-31 04:00:00||601.5||601.5||601.8||601.5|0
1630382700000|2021-08-31 04:05:00|603.3|601.8|603.3|602|603.3|602|603.3|601.5|1
1630383000000|2021-08-31 04:10:00||601.8||601.8||602||601.8|36
1630383300000|2021-08-31 04:15:00|603.5|602|603.8|602.3|603.8|602.3|603.5|602|0
1630383600000|2021-08-31 04:20:00|603.5|602.5|603.8|602.3|603.8|602.5|603.5|602.3|7
1630383900000|2021-08-31 04:25:00|603.5|602|603.3|602|603.8|602.3|603.3|602|3
1630384200000|2021-08-31 04:30:00|603.5|602.3|603.5|602|603.5|602.3|603.3|602|3
1630384500000|2021-08-31 04:35:00||602.3||602||602.3||602|0
1630384800000|2021-08-31 04:40:00|603.3|602.3|604.5|603.3|604.8|603.3|603.3|602|2
1630385100000|2021-08-31 04:45:00|604.3|603|604.3|603|604.5|603|604.3|603|1
1630385400000|2021-08-31 04:50:00|604.5|603.3|604.3|603|604.5|603.3|604.3|603|0
1630385700000|2021-08-31 04:55:00|604.5|603.3|604.5|603.3|604.8|603.5|604.3|603|9
1630386000000|2021-08-31 05:00:00|604.8|603.5|604.8|603.5|605|603.5|604.8|603.5|1
1630386300000|2021-08-31 05:05:00|605|603.3|604.3|603|605|603.3|604.3|603|29
1630386600000|2021-08-31 05:10:00|604|602.8|604|602.8|604.3|603|604|602.8|15
1630386900000|2021-08-31 05:15:00|604.3|603|604.8|603.5|604.8|603.5|604.3|603|6
1630387200000|2021-08-31 05:20:00|604.5|603.3|604.5|603.3|604.8|603.3|604.5|603.3|5
1630387500000|2021-08-31 05:25:00|604.8||604.5||604.8||604.5||0
1630387800000|2021-08-31 05:30:00|604.3|603|604|602.8|604.5|603.3|604|602.8|3
1630388100000|2021-08-31 05:35:00|604.3|603|604.8|603.5|604.8|603.5|604|602.8|9
1630388400000|2021-08-31 05:40:00|605|603.3|605|603.8|605.3|603.8|604.8|603.3|8
1630388700000|2021-08-31 05:45:00|605.3|604|605.8|604.5|606|604.5|605|603.8|4
1630389000000|2021-08-31 05:50:00|605.5|604.3|605.3|604|605.8|604.5|605.3|604|54
1630389300000|2021-08-31 05:55:00|605.5|603.8|605.5|604|605.5|604.3|605|603.8|12
1630389600000|2021-08-31 06:00:00|605.3|603.8|605.8|604.5|605.8|604.5|605|603.8|6
1630389900000|2021-08-31 06:05:00|606|604.8|605.5|604.3|606|604.8|605.3|604|594
1630390200000|2021-08-31 06:10:00|605.3|604|605.3|603.8|605.5|604.3|605|603.8|88
1630390500000|2021-08-31 06:15:00|605|604|604.8|603.5|605.3|604|604.8|603.5|17
1630390800000|2021-08-31 06:20:00|605|603.3|605|603.5|605.3|603.8|604.5|603|225
1630391100000|2021-08-31 06:25:00|604.8|603.8|604.8|603.5|605.3|603.8|604.8|603.5|21
1630391400000|2021-08-31 06:30:00|604.5|603.3|604.5|603.3|605|603.5|604.5|603.3|27
1630391700000|2021-08-31 06:35:00|604.3|603|604|602.8|604.5|603.3|604|602.8|15
1630392000000|2021-08-31 06:40:00|604.3|603|603.5|602.3|604.3|603|603.5|602.3|26
1630392300000|2021-08-31 06:45:00|603.3|602|603.8|602.5|603.8|602.5|603|601.8|155
1630392600000|2021-08-31 06:50:00|604|602.8|603.5|602.3|604|602.8|603.5|602|161
1630392900000|2021-08-31 06:55:00|603.8|602.5|604|602.8|604|602.8|603.5|602.3|35
1630393200000|2021-08-31 07:00:00|603.8|602.5|604|602.8|604.5|603.3|603.8|602.5|40
1630393500000|2021-08-31 07:05:00|604.3|603|604.3|603|604.5|603.3|603.8|602.5|90
1630393800000|2021-08-31 07:10:00|604|602.8|604|602.8|604.5|603.3|604|602.8|19
1630394100000|2021-08-31 07:15:00|604.3|603|604.5|603.3|604.5|603.3|604|602.8|36
1630394400000|2021-08-31 07:20:00|604.3|603|604.5|603.3|604.5|603.3|604.3|603|5
1630394700000|2021-08-31 07:25:00|604.8|603.5|605.3|604|605.5|604.3|604.8|603.5|94
1630395000000|2021-08-31 07:30:00|605.5|604.3|605.8|604.5|606|604.8|605.5|604|58
1630395300000|2021-08-31 07:35:00|606|604.8|605.5|604.3|606.3|605|605.3|604|320
1630395600000|2021-08-31 07:40:00|605.8|604|605.3|604|605.8|604|605.3|604|67
1630395900000|2021-08-31 07:45:00|605|603.8|604.8|603.5|605|604|604.8|603.5|77
1630396200000|2021-08-31 07:50:00|604.5|603.3|603.3|602|604.5|603.3|603.3|602|109
1630396500000|2021-08-31 07:55:00|603|601.8|602|600.8|603.5|602.3|601.8|600.3|320
1630396800000|2021-08-31 08:00:00|602.3|601|602.3|601|603.3|601.8|602|600.8|76
1630397100000|2021-08-31 08:05:00|602|600.8|600.5|599|602|601|600|598.8|9581
1630397400000|2021-08-31 08:10:00|600.3|599.3|600.8|599.5|601.3|600|600.3|599|2427
1630397700000|2021-08-31 08:15:00|600|599.3|598.8|597.5|600.3|599.5|598.8|597.5|3287
1630398000000|2021-08-31 08:20:00|599|597.3|598.8|597.3|599.3|598|598.3|597|2627
1630398300000|2021-08-31 08:25:00|598.5|597.5|597.8|596.5|598.8|597.5|597.5|596.3|1268
1630398600000|2021-08-31 08:30:00|598|596.8|598.3|597|598.8|597.5|597.8|596.5|2120
1630398900000|2021-08-31 08:35:00|598|596.8|598.8|597.5|599.3|598|598|596.8|2093
1630399200000|2021-08-31 08:40:00|599|597.8|599|597.5|599.5|598.3|598.8|597.5|672
1630399500000|2021-08-31 08:45:00|598.8|597.8|599.8|598.5|600|598.8|598.8|597.5|198
1630399800000|2021-08-31 08:50:00|600|598.8|600|598.8|600.3|599|599.5|598.3|193
1630400100000|2021-08-31 08:55:00|599.8|598.5|600.3|599|600.8|599.3|599.8|598.5|159
1630400400000|2021-08-31 09:00:00|600.5|599.3|600.5|599.3|601|599.8|600.3|599|123
1630400700000|2021-08-31 09:05:00|600.8|599.5|600.3|599|601|599.8|600.3|599|49
1630401000000|2021-08-31 09:10:00|600.5|599.3|600.8|599.5|601.3|599.8|600.5|599.3|574
1630401300000|2021-08-31 09:15:00|601|599.8|600|598.8|601.3|599.8|600|598.8|4554
1630401600000|2021-08-31 09:20:00|600.3|599|599.3|598|600.5|599.3|598.8|597.3|751
1630401900000|2021-08-31 09:25:00|599|597.8|600|598.8|600.3|599|598.8|597.5|352
1630402200000|2021-08-31 09:30:00|599.8|598.5|599.5|598.3|600|598.8|599.3|598|87
1630402500000|2021-08-31 09:35:00|599.3|598|599|597.8|599.3|598|599|597.8|4877
1630402800000|2021-08-31 09:40:00|599.3|598|599|597.8|599.3|598|598.8|597.5|1170
1630403100000|2021-08-31 09:45:00|598.8|597.5|599|597.8|599.3|598|598.8|597.5|214
1630403400000|2021-08-31 09:50:00|598.8|597.5|599.5|598.3|599.8|598.5|598.8|597.5|12
1630403700000|2021-08-31 09:55:00|599.3|598|599|597.5|599.8|598.3|598.8|597.5|124
1630404000000|2021-08-31 10:00:00|598.8|597.3|599.5|598|599.5|598.3|598.8|597.3|86
1630404300000|2021-08-31 10:05:00|599.3|598.3|599.8|598.5|600|598.8|599.3|598|63
1630404600000|2021-08-31 10:10:00|599.5|598.3|599.5|598.3|599.8|598.5|599.5|598.3|108
1630404900000|2021-08-31 10:15:00|599.8|598|599.3|598|599.8|598.3|599|597.8|191
1630405200000|2021-08-31 10:20:00|599|597.8|600|598.5|600|598.8|599|597.8|303
1630405500000|2021-08-31 10:25:00|600.3|598.8|600.3|599|600.5|599|599.8|598.5|146
1630405800000|2021-08-31 10:30:00|600.5|599.3|600.3|599|600.5|599.3|600|598.8|203
1630406100000|2021-08-31 10:35:00|600.5|599.3|600.3|599|600.5|599.3|600|598.8|166
1630406400000|2021-08-31 10:40:00|600|598.8|600.5|599.3|600.8|599.5|600|598.8|57
1630406700000|2021-08-31 10:45:00|600.3|599|600|598.8|600.3|599.3|599.5|598.3|157
1630407000000|2021-08-31 10:50:00|600.3|599|599.5|598.3|600.3|599|599.3|598|55
1630407300000|2021-08-31 10:55:00|599.3|598|600.3|599|600.8|599.5|599|597.8|131
1630407600000|2021-08-31 11:00:00|600|598.8|600|598.8|600|599|599.8|598.5|301
1630407900000|2021-08-31 11:05:00|600.3|598.5|600|598.8|600.3|599|599.3|597.8|208
1630408200000|2021-08-31 11:10:00|600.3|599|600.5|599.3|600.5|599.3|600|598.8|246
1630408500000|2021-08-31 11:15:00|600.3|599|601|599.8|601|599.8|600.3|599|75
1630408800000|2021-08-31 11:20:00|600.8|599.5|600.8|599.5|601.3|599.8|600.8|599.5|22
1630409100000|2021-08-31 11:25:00|600.5|599.3|600.8|599.5|601.3|599.8|600|598.8|88
1630409400000|2021-08-31 11:30:00|600.5|599.3|599.8|598.5|600.5|599.3|599.8|598.3|44
1630409700000|2021-08-31 11:35:00|600|598.8|600.3|599|600.5|599|599.8|598.5|82
1630410000000|2021-08-31 11:40:00|600|598.8|599.5|598.3|600|598.8|599.5|598|144
1630410300000|2021-08-31 11:45:00|599.3|598|599|597.8|599.5|598.3|599|597.8|53
1630410600000|2021-08-31 11:50:00|598.8|597.5|599.3|598|599.3|598|598.8|597.5|621
1630410900000|2021-08-31 11:55:00|599.5|598.3|599.3|598|599.5|598.3|599.3|598|38
1630411200000|2021-08-31 12:00:00|599.5|598.3|598.8|597.5|599.5|598.3|598.3|597|139
1630411500000|2021-08-31 12:05:00|599|597.3|598|596.5|599|597.3|597.8|596.5|172
1630411800000|2021-08-31 12:10:00|597.8|596.8|598.5|597.3|598.8|597.5|597.8|596.5|72
1630412100000|2021-08-31 12:15:00|598.8|597.5|599.5|598.3|599.8|598.3|598.8|597.3|116
1630412400000|2021-08-31 12:20:00|599.8|598.5|599.3|598|599.8|598.5|599|597.8|212
1630412700000|2021-08-31 12:25:00|599.5|598.3|599.8|598.3|600.3|598.8|599.3|598.3|42
1630413000000|2021-08-31 12:30:00|599.5|598.5|599|597.5|599.8|598.5|598.8|597.3|18
1630413300000|2021-08-31 12:35:00|599.3|597.8|598|596.8|599.3|598|597.8|596.5|100
1630413600000|2021-08-31 12:40:00|598.3|596.5|598|596.8|598.3|597|597.8|596.5|17
1630413900000|2021-08-31 12:45:00|598.3|597|598.3|597|598.5|597.3|598|596.8|940
1630414200000|2021-08-31 12:50:00|598|596.8|598.8|597.5|598.8|597.5|597.5|596.3|1214
1630414500000|2021-08-31 12:55:00|598.5|597.3|599|597.8|599.3|598|598.5|597.3|319
1630414800000|2021-08-31 13:00:00|599.3|598|598.3|597|599.3|598|597.5|596.3|327
1630415100000|2021-08-31 13:05:00|598|596.8|598|596.5|598.3|596.8|596.3|595|302
1630415400000|2021-08-31 13:10:00|597.8|596.3|598.3|597|598.8|597.5|597.3|596|231
1630415700000|2021-08-31 13:15:00|598|596.8|597.8|596.5|598.5|597.3|597.5|596.3|454
1630416000000|2021-08-31 13:20:00|598|596.8|598.8|597.5|598.8|597.5|597.8|596.3|552
1630416300000|2021-08-31 13:25:00|598.5|597.3|599|597.8|599.5|598.3|598.5|597.3|497
1630416600000|2021-08-31 13:30:00|598.8|597.5|599|597.8|599.8|598.3|598.5|597.3|90
1630416900000|2021-08-31 13:35:00|599.3|598|599.5|598|600|598.8|599.3|598|210
1630417200000|2021-08-31 13:40:00|599.3|598.3|598.8|597.5|599.5|598.3|598.8|597.5|158
1630417500000|2021-08-31 13:45:00|599|597.8|599|597.5|599.5|598|598.3|597|209
1630417800000|2021-08-31 13:50:00|599.3|597.8|597.5|596.3|599.3|598|597.5|596.3|229
1630418100000|2021-08-31 13:55:00|597.3|596|597.8|596.5|598.3|597|596.8|595.5|466
1630418400000|2021-08-31 14:00:00|597.5|596.3|597.8|596.5|598|596.8|597.3|596|236
1630418700000|2021-08-31 14:05:00|598|596.8|598.8|597.5|598.8|597.5|597|595.8|385
1630419000000|2021-08-31 14:10:00|598.5|597.3|598.3|596.8|598.8|597.5|597.5|596.3|127
1630419300000|2021-08-31 14:15:00|598|597|599.3|598|599.5|598.3|598|596.8|283
1630419600000|2021-08-31 14:20:00|599.5|598.3|599|597.5|599.5|598.3|598.8|597.5|314
1630419900000|2021-08-31 14:25:00|598.8|597.8|599.5|598.3|599.5|598.3|598.3|597|602
1630420200000|2021-08-31 14:30:00|599.3|598|599.3|598|600|598.8|599|597.8|135
1630420500000|2021-08-31 14:35:00|599.5|597.8|599.8|598.5|600.3|599|599.3|597.8|105
1630420800000|2021-08-31 14:40:00|600|598.8|600.8|599.5|600.8|599.5|600|598.8|337
1630421100000|2021-08-31 14:45:00|601|599.3|600.8|599.5|601.5|600.3|600.5|599.3|202
1630421400000|2021-08-31 14:50:00|601|599.8|600.5|599.3|601.5|600|600.5|599.3|138
1630421700000|2021-08-31 14:55:00|600.8|599.5|600.8|599.5|600.8|599.5|600.3|598.8|202
1630422000000|2021-08-31 15:00:00|601|599.8|600.3|599|601.3|600|600|598.8|150
1630422300000|2021-08-31 15:05:00|600.5|599.3|600.3|599|601|599.5|599.5|598.3|438
1630422600000|2021-08-31 15:10:00|600.5|599.3|600.5|599.3|601.3|599.8|600.3|599|281
1630422900000|2021-08-31 15:15:00|600.8|599.5|602.5|601.3|603|601.8|600.8|599.5|657
1630423200000|2021-08-31 15:20:00|602.8|601.5|602.5|601.3|603.3|602|602|600.8|1242
1630423500000|2021-08-31 15:25:00|602.8|601.5|602|600.8|603|601.8|601.8|600.5|2114
1630423800000|2021-08-31 15:30:00|601.8|600.5|602|600.8|602.3|601|601.8|600.5|4257
1630424100000|2021-08-31 15:35:00|602.3|601|602|600.8|602.5|601.3|601.8|600.5|165
1630424400000|2021-08-31 15:40:00|601.8|600.5|602|600.8|602|600.8|601.5|600.3|231
1630424700000|2021-08-31 15:45:00|602.3|601|602|600.8|602.3|601|601.8|600.5|95
1630425000000|2021-08-31 15:50:00|602.3|601|602.5|601.3|602.5|601.3|601.8|600.5|654
1630425300000|2021-08-31 15:55:00|602.3|601|601.8|600.5|602.8|601.3|601.5|600.3|521
1630425600000|2021-08-31 16:00:00|602|600.3|601.8|600.5|602|600.8|601.8|600.3|400
1630425900000|2021-08-31 16:05:00|602|600.8|602|600.8|602|600.8|601.8|600.5|20
1630426200000|2021-08-31 16:10:00|601.8|600.5|602|600.8|602.3|601|601.8|600.5|212
1630426500000|2021-08-31 16:15:00|602.3|601|602.3|601|602.3|601|602|600.8|2703
1630426800000|2021-08-31 16:20:00|602.5|600.8|602.5|601.3|602.8|601.5|602.3|600.8|114
1630427100000|2021-08-31 16:25:00|602.8|601.5|603.3|602|603.3|602|602.5|601.3|45
1630427400000|2021-08-31 16:30:00|603|601.8|603.3|602|603.3|602|603|601.8|175
1630427700000|2021-08-31 16:35:00|603.5|601.8|603.5|602.3|603.5|602.3|603|601.8|3167
1630428000000|2021-08-31 16:40:00|603.3|602|603.3|602|603.3|602.3|603.3|602|23
1630428300000|2021-08-31 16:45:00|603|601.8|603.3|602|603.3|602|603|601.8|74
1630428600000|2021-08-31 16:50:00|603.5|602.3|603.3|602|603.5|602.3|603.3|602|95
1630428900000|2021-08-31 16:55:00|603|601.8|602.8|601.5|603|602|602.8|601.5|155
1630429200000|2021-08-31 17:00:00|602.5|601.3|601.8|600.5|602.5|601.3|601.8|600.5|81
1630429500000|2021-08-31 17:05:00|602|600.8|601.5|600.3|602|600.8|601.5|600.3|2
1630429800000|2021-08-31 17:10:00|601.8|600.5|601.5|600.3|601.8|600.5|601.3|600|17
1630430100000|2021-08-31 17:15:00|601.8|600|601|599.8|601.8|600|601|599.8|241
1630430400000|2021-08-31 17:20:00|601.3|600|601|599.8|601.3|600|600.8|599.5|18
1630430700000|2021-08-31 17:25:00|601.3|600|602.3|601|602.5|601|601|599.8|9
1630431000000|2021-08-31 17:30:00|602.5|601.3|602.8|601.3|602.8|601.5|602.3|601|8
1630431300000|2021-08-31 17:35:00|602.5|601.5|602.5|601.3|602.8|601.5|602.3|601|17
1630431600000|2021-08-31 17:40:00|602.3|601|601.8|600.5|602.5|601.3|601.5|600.3|26
1630431900000|2021-08-31 17:45:00|602|600.8|602.8|601.5|602.8|601.5|602|600.8|547
1630432200000|2021-08-31 17:50:00|602.5|601.3|602.8|601.5|602.8|601.5|602.5|601.3|17
1630432500000|2021-08-31 17:55:00|602.5|601.3|602.3|601|602.5|601.3|602|600.8|20
1630432800000|2021-08-31 18:00:00|602.5|601.3|601.3|600|602.5|601.3|601.3|600|45
1630433100000|2021-08-31 18:05:00|601|599.8|600.8|599.5|601|599.8|600.3|599|369
1630433400000|2021-08-31 18:10:00|600.5|599.3|601|599.8|601.3|600|600.3|599|132
1630433700000|2021-08-31 18:15:00|601.3|600|602.5|601|602.5|601|601|599.5|202
1630434000000|2021-08-31 18:20:00|602.3|601.3|602.8|601.5|603|601.5|602.3|601|38
1630434300000|2021-08-31 18:25:00|603|601.8|600.5|599.3|603.3|602|600|598.8|254
1630434600000|2021-08-31 18:30:00|600.8|599|600.5|599|600.8|599.3|599.5|598.3|53
1630434900000|2021-08-31 18:35:00|600.3|599.3|600.5|599|600.8|599.5|600.3|599|214
1630435200000|2021-08-31 18:40:00|600.3|599.3|600.8|599.3|601|599.8|600.3|599|47
1630435500000|2021-08-31 18:45:00|600.5|599.5|600.3|599|600.8|599.5|600.3|598.8|12
1630435800000|2021-08-31 18:50:00|600.5|598.8|600.5|599.3|600.8|599.5|600.3|598.8|2
1630436100000|2021-08-31 18:55:00|600.8|599.5|601|599.5|601|599.8|600.8|599.3|5
1630436400000|2021-08-31 19:00:00|600.8|599.3|600.8|599.5|601|599.5|600.5|599.3|14
1630436700000|2021-08-31 19:05:00|600.5|599.3|600.5|599.3|600.8|599.5|600.5|599.3|1
1630437000000|2021-08-31 19:10:00|600.3|599|600.3|599|600.3|599|600|598.8|6
1630437300000|2021-08-31 19:15:00|600.5|599.3|600.5|599.3|600.5|599.3|600.3|599|5
1630437600000|2021-08-31 19:20:00|600.3|599|600.3|598.8|600.3|599.3|600|598.8|0
1630437900000|2021-08-31 19:25:00|600|599|600|598.8|600.3|599|600|598.8|14
1630438200000|2021-08-31 19:30:00|600.3|599|600.5|599|600.5|599.3|599.8|598.5|1
1630438500000|2021-08-31 19:35:00|600.3|599.3|600.5|599.3|600.8|599.5|600.3|599|2
1630438800000|2021-08-31 19:40:00|600.8|599.5|600.8|599.5|601|599.5|600.8|599.5|5
1630439100000|2021-08-31 19:45:00|601|599.8|601|599.8|601|599.8|600.8|599.5|13
1630439400000|2021-08-31 19:50:00|600.8|599.5|601|599.8|601|599.8|600.8|599.5|13
1630439700000|2021-08-31 19:55:00|600.8|599.5|600.8|599.3|600.8|599.5|600.5|599.3|10
1630440000000|2021-08-31 20:00:00|601|599.5|601|599.8|601|599.8|601|599.5|2
1630440300000|2021-08-31 20:05:00|600.8|599.5|601|599.8|601|599.8|600.8|599.5|1
1630440900000|2021-08-31 20:15:00|601.3|600|601.3|600|601.3|600|601|599.8|6
1630441200000|2021-08-31 20:20:00|601|599.8|601.3|600|601.3|600|601|599.8|6
1630441500000|2021-08-31 20:25:00|601.5|599.8|601.8|600.3|601.8|600.5|601.5|599.8|25
1630441800000|2021-08-31 20:30:00|601.3|599.8|601.3|599.8|601.8|600.3|601|599.5|15
1630442100000|2021-08-31 20:35:00|601|599.5|601.8|600.3|601.8|600.3|601|599.5|6
1630442400000|2021-08-31 20:40:00|601.5|600|601|599.8|601.5|600|601|599.5|3
1630442700000|2021-08-31 20:45:00|600.8|599.5|600.5|599.3|601.3|600|600.5|599|22
1630443000000|2021-08-31 20:50:00|600.8|599|600.8|599.5|601|599.5|600.5|599|0
1630443300000|2021-08-31 20:55:00|601|599.8|601.5|599.5|601.5|599.8|600.8|599.3|8
1630443600000|2021-08-31 21:00:00||599.3||599.5||599.5||599.3|0
1630444200000|2021-08-31 21:10:00||599.3||599.3||599.5||599.3|0
1630444500000|2021-08-31 21:15:00||599.5||599.3||599.5||599.3|0
1630445100000|2021-08-31 21:25:00|601.3|599.5|601.5|599.3|601.5|599.5|601.3|599.3|0
1630445700000|2021-08-31 21:35:00||599.5||600||600||599.3|0
1630446000000|2021-08-31 21:40:00||599.8||599.8||600||599.8|0
1630446600000|2021-08-31 21:50:00||600.3||599.5||600.3||599.5|0
1630446900000|2021-08-31 21:55:00||599.8||599.8||600.3||599.5|0
1630458000000|2021-09-01 01:00:00|601.3|600|601.8|600.5|602|600.8|601|599.8|3
1630458300000|2021-09-01 01:05:00|601.5|600.3|601.3|600|601.8|600.5|601.3|600|1
1630458600000|2021-09-01 01:10:00|601.5|599.8|601.8|600.5|601.8|600.5|601.3|599.8|1
1630458900000|2021-09-01 01:15:00|601.5|600.3|601.8|600.5|602|600.5|601.3|600|3
1630459200000|2021-09-01 01:20:00|601.5|600.3|601.5|600.3|601.8|600.5|601.5|600|4
1630459500000|2021-09-01 01:25:00|601.8|600.5|602.3|600.8|602.3|601|601.8|600.3|2
1630459800000|2021-09-01 01:30:00|602.5|601|602.8|601.3|603|601.8|602.5|601|1
1630460100000|2021-09-01 01:35:00|603|601.5|602.8|601.5|603|601.8|602.8|601.3|0
1630460400000|2021-09-01 01:40:00|603|601.8|602.8|601.5|603.3|602|602.8|601.5|27
1630460700000|2021-09-01 01:45:00|602.5|601.3|603|601.5|603|601.8|602.3|601|4
1630461000000|2021-09-01 01:50:00|602.8|601.8|603.3|602|603.3|602|602.8|601.3|1
1630461300000|2021-09-01 01:55:00|603.5|601.8|603|601.8|603.5|602|603|601.8|2
1630461600000|2021-09-01 02:00:00|603.3|601.5|603.8|602.3|603.8|602.5|603|601.5|191
1630461900000|2021-09-01 02:05:00|603.5|602.5|603.5|602|603.8|602.5|603.3|602|1
1630462200000|2021-09-01 02:10:00|603.3|602.3|603|601.8|603.5|602.3|602.8|601.5|6
1630462500000|2021-09-01 02:15:00||601.5||601.8||601.8||601.5|0
1630462800000|2021-09-01 02:20:00|603.3|602|603|601.8|603.5|602.3|603|601.5|1
1630463100000|2021-09-01 02:25:00|602.8|601.5|603|601.8|603|601.8|602.8|601.5|1
1630463400000|2021-09-01 02:30:00|603.3|602|603.8|602.5|603.8|602.5|603|601.8|3
1630463700000|2021-09-01 02:35:00|604|602.8|604|602.5|604|602.8|603.5|602.3|5
1630464000000|2021-09-01 02:40:00|603.8|602.3|603.8|602.3|603.8|602.5|603.5|602.3|0
1630464300000|2021-09-01 02:45:00|603.5|602.5|603.8|602.3|603.8|602.5|603.5|602.3|0
1630464600000|2021-09-01 02:50:00|604|602.5|604|602.8|604|602.8|604|602.5|0
1630464900000|2021-09-01 02:55:00|604.3|603|605.5|604.3|605.5|604.3|604|602.8|29
1630465200000|2021-09-01 03:00:00|605.8|604.5|605.8|604.5|606|604.8|605.3|604|5
1630465500000|2021-09-01 03:05:00|605.5|604.3|605.3|603.8|605.5|604.5|605|603.8|44
1630465800000|2021-09-01 03:10:00|605|604|605.5|604.3|605.8|604.3|605|603.5|3
1630466100000|2021-09-01 03:15:00|605.8|604.5|606|604.5|606|604.8|605.3|604|14
1630466400000|2021-09-01 03:20:00|605.8|604.8|606|604.8|606|604.8|605.8|604.5|9
1630466700000|2021-09-01 03:25:00|606.3|605|606|604.8|606.8|605.5|606|604.5|51
1630467000000|2021-09-01 03:30:00|605.8|604.5|605.5|604.3|606|604.5|605.5|604.3|16
1630467300000|2021-09-01 03:35:00|605.3|604|605.3|604|605.5|604|605|603.8|6
1630467600000|2021-09-01 03:40:00|605|603.8|605.3|603.8|605.3|604|605|603.8|3
1630467900000|2021-09-01 03:45:00|605|604|604.8|603.5|605|604|604.5|603.3|12
1630468200000|2021-09-01 03:50:00|605|603.8|604.8|603.5|605|603.8|604.8|603.5|33
1630468500000|2021-09-01 03:55:00|605|603.8|604.8|603.5|605|603.8|604.8|603.5|0
1630468800000|2021-09-01 04:00:00|604.5|603.3|604.8|603.3|604.8|603.5|604.5|603.3|0
1630469100000|2021-09-01 04:05:00|605|603.5|604.8|603.5|605|603.5|604.8|603.3|0
1630469700000|2021-09-01 04:15:00|605|603.8|604.8|603.5|605|603.8|604.8|603.5|0
1630470000000|2021-09-01 04:20:00|605|603.3|604.8|603.3|605|603.8|604.5|603.3|3
1630470300000|2021-09-01 04:25:00|604.5|603.5|604.5|603.3|604.8|603.5|604.5|603.3|0
1630470600000|2021-09-01 04:30:00|604.8|603|604.8|603.3|604.8|603.3|604.8|603|5
1630470900000|2021-09-01 04:35:00|604.5|603.5|604.8|603.5|605|603.5|604.5|603.3|8
1630471200000|2021-09-01 04:40:00||603.3||603.5||603.5||603.3|0
1630471500000|2021-09-01 04:45:00|604.5|603.3|604.8|603.3|604.8|603.5|604.5|603.3|0
1630471800000|2021-09-01 04:50:00|604.5|603|604.3|603|604.8|603|604.3|603|0
1630472100000|2021-09-01 04:55:00|604.5|603.3|604.5|603|604.5|603.3|604.3|603|15
1630472400000|2021-09-01 05:00:00|604.8|603.3|604.8|603.5|605|603.8|604.8|603.3|2
1630472700000|2021-09-01 05:05:00|605|603.3|604.5|603.3|605|603.3|604.5|603.3|0
1630473000000|2021-09-01 05:10:00|604.8|603|604.5|603.3|604.8|603.3|604.5|603|2
1630473300000|2021-09-01 05:15:00|604.8|603.5|604.5|603|604.8|603.5|604.5|603|10
1630473600000|2021-09-01 05:20:00|604.8|603.3|604.5|603.3|604.8|603.3|604.5|603.3|3
1630473900000|2021-09-01 05:25:00|604.3|603|604.3|602.8|604.3|603|604|602.8|4
1630474200000|2021-09-01 05:30:00|604|603|605|603.8|605.3|604|604|603|13
1630474500000|2021-09-01 05:35:00|605.3|603.5|604.5|603.3|605.3|604|604.5|603|2
1630474800000|2021-09-01 05:40:00|604.8|603.5|604.8|603.3|605|603.8|604.5|603.3|1
1630475100000|2021-09-01 05:45:00|604.5|603.5|605.3|603.8|605.3|603.8|604.3|603|2
1630475400000|2021-09-01 05:50:00|605.5|604|605|603.8|605.5|604|605|603.5|7
1630475700000|2021-09-01 05:55:00|605.3|603.5|605|603.8|605.3|603.8|605|603.5|1
1630476000000|2021-09-01 06:00:00|605.3|604|605.8|604.5|605.8|604.5|605|603.8|37
1630476300000|2021-09-01 06:05:00|605.5|604.3|605.5|604.3|605.8|604.5|605.3|604|4
1630476600000|2021-09-01 06:10:00|605.3|604|605|603.8|605.5|604.3|605|603.8|28
1630476900000|2021-09-01 06:15:00|605.3|604|604.3|603|605.3|604|604.3|603|575
1630477200000|2021-09-01 06:20:00|604|602.8|604.3|603|604.5|603.3|603.8|602.5|28
1630477500000|2021-09-01 06:25:00|604|602.8|604|602.8|604.5|603|604|602.8|2
1630477800000|2021-09-01 06:30:00|604.3|603|604.5|603.3|604.8|603.3|604|602.8|20
1630478100000|2021-09-01 06:35:00|604.3|603|604.3|603|604.5|603.3|604|602.8|13
1630478400000|2021-09-01 06:40:00|604.5|603.3|604|602.8|604.5|603.3|603.8|602.5|1074
1630478700000|2021-09-01 06:45:00|604.3|603|604|602.8|604.5|603|603.8|602.5|145
1630479000000|2021-09-01 06:50:00|604.3|603|605|603.5|605|603.5|604|603|102
1630479300000|2021-09-01 06:55:00|604.8|603.8|605.3|603.8|605.3|604|604.5|603.3|10
1630479600000|2021-09-01 07:00:00|605.5|604|605|603.8|605.5|604.3|604.5|603.3|65
1630479900000|2021-09-01 07:05:00|605.3|604|605.3|604|605.5|604.3|605|603.8|10
1630480200000|2021-09-01 07:10:00|605|603.8|606.3|605|606.5|605|605|603.8|52
1630480500000|2021-09-01 07:15:00|606.5|605.3|606|604.8|606.5|605.3|606|604.8|28
1630480800000|2021-09-01 07:20:00|605.8|604.5|605.5|604.3|606|604.8|605.5|604.3|62
1630481100000|2021-09-01 07:25:00|605.8|604.5|605.5|604.3|605.8|604.5|605.5|604.3|31
1630481400000|2021-09-01 07:30:00|605.8|604.5|605.3|604|605.8|604.5|605|603.8|60
1630481700000|2021-09-01 07:35:00|605.5|604.3|605.5|604.3|605.8|604.5|605.5|604|25
1630482000000|2021-09-01 07:40:00|605.3|604|605.5|604.3|605.8|604.3|605.3|604|10
1630482300000|2021-09-01 07:45:00|605.8|604|605.8|604.5|605.8|604.5|605.3|604|78
1630482600000|2021-09-01 07:50:00|605.5|604.3|605.5|604.3|606|604.5|605.3|604|92
1630482900000|2021-09-01 07:55:00|605.3|604|605.5|604.3|605.5|604.3|605.3|604|90
1630483200000|2021-09-01 08:00:00|605.8|604.5|605.3|604|605.8|604.5|605.3|604|255
1630483500000|2021-09-01 08:05:00|605.5|604.3|605.5|604.3|605.5|604.3|605.3|603.8|17
1630483800000|2021-09-01 08:10:00|605.3|604|604.8|603.5|605.5|604.3|604.8|603.5|44
1630484100000|2021-09-01 08:15:00|604.5|603.3|604.5|603.3|605|603.8|604.5|603|315
1630484400000|2021-09-01 08:20:00|604.3|603|603.8|602.5|604.5|603.3|603.8|602.5|62
1630484700000|2021-09-01 08:25:00|603.5|602.3|603.5|602.3|603.8|602.5|603.3|602|518
1630485000000|2021-09-01 08:30:00|603.8|602.5|603.8|602.5|604.3|603|602.8|601.5|702
1630485300000|2021-09-01 08:35:00|604|602.8|604.5|603|604.5|603.3|603.8|602.8|261
1630485600000|2021-09-01 08:40:00|604.3|603.3|604.3|603|605|603.5|604.3|602.8|69
1630485900000|2021-09-01 08:45:00|604|602.8|604.8|603.5|604.8|603.5|603.8|602.5|1003
1630486200000|2021-09-01 08:50:00|604.5|603.3|604.3|603|605|603.8|604.3|603|149
1630486500000|2021-09-01 08:55:00|604|602.8|604|602.8|604.5|603.3|604|602.8|1061
1630486800000|2021-09-01 09:00:00|603.8|602.5|603|601.5|604|602.5|602.8|601.5|529
1630487100000|2021-09-01 09:05:00|602.8|601.8|603|601.8|603.3|602|602.8|601.5|73
1630487400000|2021-09-01 09:10:00|603.3|601.5|603.5|602.3|603.5|602.3|603|601.5|155
1630487700000|2021-09-01 09:15:00|603.3|602|603.5|602.3|604.3|602.8|603.3|602|859
1630488000000|2021-09-01 09:20:00|603.8|602.5|603|601.8|603.8|602.5|603|601.8|403
1630488300000|2021-09-01 09:25:00|603.3|602|603|601.8|603.3|602|602.8|601.5|657
1630488600000|2021-09-01 09:30:00|602.8|601.5|604.3|603|604.5|603.3|602.8|601.5|559
1630488900000|2021-09-01 09:35:00|604|602.8|603.8|602.5|604.3|602.8|603.8|602.5|1316
1630489200000|2021-09-01 09:40:00|604|602.8|604|602.8|604.3|602.8|603.8|602.5|73
1630489500000|2021-09-01 09:45:00|604.3|602.5|603.5|602.3|604.3|602.5|603.3|602|36
1630489800000|2021-09-01 09:50:00|603.8|602.5|604|602.8|604|602.8|603.5|602.3|1453
1630490100000|2021-09-01 09:55:00|604.3|603|604.8|603.5|604.8|603.5|604|602.8|216
1630490400000|2021-09-01 10:00:00|604.5|603.3|604.3|603|604.8|603.5|604.3|603|12
1630490700000|2021-09-01 10:05:00|604|602.8|604|602.8|604.3|602.8|603.8|602.5|28
1630491000000|2021-09-01 10:10:00|604.3|603|603.8|602.5|604.3|603|603.8|602.3|46
1630491300000|2021-09-01 10:15:00|604|602.3|603.5|602|604|602.8|603.5|602|61
1630491600000|2021-09-01 10:20:00|603.3|602.3|603|601.8|603.3|602.3|602.8|601.5|45
1630491900000|2021-09-01 10:25:00|602.8|601.5|602.8|601.3|603|601.8|601.3|600|378
1630492200000|2021-09-01 10:30:00|602.5|601|602.3|601|602.5|601.3|602|600.8|28
1630492500000|2021-09-01 10:35:00|602.5|601.3|603.3|602|603.3|602|602.5|601|149
1630492800000|2021-09-01 10:40:00|603|601.8|602.8|601.5|603.5|602|602.8|601.5|679
1630493100000|2021-09-01 10:45:00|603|601.8|603.5|602.3|603.8|602.3|602.8|601.5|57
1630493400000|2021-09-01 10:50:00|603.8|602|602.8|601.5|603.8|602.5|602.8|601.5|122
1630493700000|2021-09-01 10:55:00|603|601.8|603.5|602.3|603.5|602.3|603|601.8|13
1630494000000|2021-09-01 11:00:00|603.3|602|602.8|601.5|603.8|602.5|602.5|601.3|64
1630494300000|2021-09-01 11:05:00|602.5|601.3|602.8|601.5|603|601.8|602.5|601.3|40
1630494600000|2021-09-01 11:10:00|603|601.3|603|601.8|603.3|601.8|602.5|601.3|66
1630494900000|2021-09-01 11:15:00|603.3|602|603|601.5|603.3|602|602.8|601.5|185
1630495200000|2021-09-01 11:20:00|602.8|601.3|603|601.8|603.3|602|602.3|600.8|50
1630495500000|2021-09-01 11:25:00|603.3|602|603.3|602|603.5|602.3|603|601.8|47
1630495800000|2021-09-01 11:30:00|603|601.8|604|602.5|604|602.8|602.8|601.5|157
1630496100000|2021-09-01 11:35:00|603.8|602.8|603.5|602.3|603.8|602.8|603.5|602.3|37
1630496400000|2021-09-01 11:40:00|603.8|602.5|603.8|602.5|603.8|602.5|603.5|602.3|20
1630496700000|2021-09-01 11:45:00|603.5|602.3|603.3|602|603.8|602.3|603.3|602|21
1630497000000|2021-09-01 11:50:00|603.5|601.8|603.3|602|603.5|602.3|603|601.8|70
1630497300000|2021-09-01 11:55:00|603|601.8|603.5|602|603.5|602.3|603|601.8|139
1630497600000|2021-09-01 12:00:00|603.8|602.3|604|602.8|604|602.8|603|601.8|109
1630497900000|2021-09-01 12:05:00|604.3|602.5|603.3|602|604.3|602.8|603.3|602|19
1630498200000|2021-09-01 12:10:00|603.5|602.3|603.8|602.5|603.8|602.5|603.3|602|44
1630498500000|2021-09-01 12:15:00|603.5|602.3|603|601.8|604|602.8|602.8|601.5|1153
1630498800000|2021-09-01 12:20:00|603.3|602|603.3|602|603.3|602|602.8|601.5|70
1630499100000|2021-09-01 12:25:00|603.5|602.3|603.8|602.5|603.8|602.5|603.3|602|40
1630499400000|2021-09-01 12:30:00|604|602.8|603.8|602.5|604.3|603|603.5|602.3|122
1630499700000|2021-09-01 12:35:00|603.5|602.3|603|601.8|603.8|602.5|602.8|601.5|120
1630500000000|2021-09-01 12:40:00|602.8|601.5|603|601.8|603|601.8|602.5|601.3|101
1630500300000|2021-09-01 12:45:00|602.8|601.5|602|600.8|602.8|601.5|602|600.8|226
1630500600000|2021-09-01 12:50:00|602.3|601|601.5|600.3|602.3|601|601.5|600.3|128
1630500900000|2021-09-01 12:55:00|601.3|600|601.8|600.5|602.3|601|601.3|600|88
1630501200000|2021-09-01 13:00:00|602|600.8|598|596.8|602.8|601.5|597|595.8|773
1630501500000|2021-09-01 13:05:00|598.3|596.5|599|597.5|600.3|599|597.8|596.5|414
1630501800000|2021-09-01 13:10:00|598.8|597.3|597.8|596.3|598.8|597.3|597.5|596.3|204
1630502100000|2021-09-01 13:15:00|597.5|596|596.5|595.3|597.5|596|595.3|594|197
1630502400000|2021-09-01 13:20:00|596.3|595|594|592.8|596.5|595.3|593.5|592.3|319
1630502700000|2021-09-01 13:25:00|593.8|592.5|593.3|592|595.3|593.8|593.3|592|416
1630503000000|2021-09-01 13:30:00|593.5|592.3|592|590.8|594.8|593.5|591.8|590.5|996
1630503300000|2021-09-01 13:35:00|591.8|590.5|594.5|593|594.8|593.5|591.3|590|773
1630503600000|2021-09-01 13:40:00|594.3|592.8|594.3|593|595|593.8|593.3|592|258
1630503900000|2021-09-01 13:45:00|594|592.8|594|592.5|594.5|593.3|593|591.8|226
1630504200000|2021-09-01 13:50:00|593.8|592.8|594|592.8|594.5|593|592.8|591.5|271
1630504500000|2021-09-01 13:55:00|593.8|592.5|592.5|591.3|593.8|592.8|592|590.8|594
1630504800000|2021-09-01 14:00:00|592.3|591|593|591.8|593.8|592.5|591|589.8|456
1630505100000|2021-09-01 14:05:00|593.3|592|593.8|592.5|594|592.8|592|590.5|237
1630505400000|2021-09-01 14:10:00|593.5|592.3|593|591.8|594|592.8|592.3|591|125
1630505700000|2021-09-01 14:15:00|593.3|592|593|591.8|593.5|592.3|592.3|591|127
1630506000000|2021-09-01 14:20:00|592.8|591.5|593.3|592|593.5|592|591.8|590.3|185
1630506300000|2021-09-01 14:25:00|593.5|592.3|594.5|592.8|594.5|593|593.3|591.8|115
1630506600000|2021-09-01 14:30:00|595|593.3|594.3|593|596.5|595.3|594|592.8|348
1630506900000|2021-09-01 14:35:00|594|592.8|593.8|592.5|595.3|594|593|591.5|110
1630507200000|2021-09-01 14:40:00|593.5|592.3|595.3|594|595.5|594|593.3|592|459
1630507500000|2021-09-01 14:45:00|595|593.8|595.8|594.3|596|594.8|594.5|593.3|269
1630507800000|2021-09-01 14:50:00|595.5|594.5|596.3|595|596.3|595|595|593.5|169
1630508100000|2021-09-01 14:55:00|596|594.8|594.8|593.5|596|595|594.5|593.3|255
1630508400000|2021-09-01 15:00:00|595|593.8|594.3|593|596.3|595|594|592.8|856
1630508700000|2021-09-01 15:05:00|594.5|593.3|596.8|595.5|596.8|595.5|594|592.8|377
1630509000000|2021-09-01 15:10:00|597|595.3|597.5|596.3|597.8|596.5|596|594.8|290
1630509300000|2021-09-01 15:15:00|597.8|596.5|598|596.5|598.5|597.3|597.5|596|222
1630509600000|2021-09-01 15:20:00|597.8|596.8|596.8|595.3|598|596.8|596.5|595.3|293
1630509900000|2021-09-01 15:25:00|596.5|595.5|596|594.8|596.8|595.5|595.3|594|1202
1630510200000|2021-09-01 15:30:00|595.8|594.5|598|596.8|598.3|597|595.8|594.5|670
1630510500000|2021-09-01 15:35:00|598.3|597|596.8|595.5|598.5|597|596.5|595.3|176
1630510800000|2021-09-01 15:40:00|597|595.3|596.8|595.5|597.3|595.8|596|594.5|89
1630511100000|2021-09-01 15:45:00|596.5|595.3|597.3|596|597.5|596.3|596.5|595.3|40
1630511400000|2021-09-01 15:50:00|597|595.8|597.5|596.3|597.8|596.5|596.8|595.5|52
1630511700000|2021-09-01 15:55:00|597.3|596|597.3|596|597.8|596.5|597|595.5|74
1630512000000|2021-09-01 16:00:00|597.5|596.3|599|597.5|599.3|597.8|597.3|595.8|160
1630512300000|2021-09-01 16:05:00|598.8|597.8|599|597.5|599.8|598.5|598.8|597.5|180
1630512600000|2021-09-01 16:10:00|598.8|597.8|598.8|597.5|599.3|598|598.5|597.3|66
1630512900000|2021-09-01 16:15:00|599|597.8|598.5|597.3|599|597.8|598.5|597|102
1630513200000|2021-09-01 16:20:00|598.3|597|599.3|598|599.5|598.3|598.3|597|97
1630513500000|2021-09-01 16:25:00|599.5|598.3|600.5|599.3|600.5|599.3|599.5|598|99
1630513800000|2021-09-01 16:30:00|600.3|599|600.5|599.3|600.5|599.3|600.3|599|39
1630514100000|2021-09-01 16:35:00|600.8|599.5|600.8|599.3|600.8|599.5|600.3|599|101
1630514400000|2021-09-01 16:40:00|600.5|599.5|600.8|599.5|601|599.8|600.5|599.3|148
1630514700000|2021-09-01 16:45:00|600.5|599.3|601|599.8|601|599.8|600.5|599.3|116
1630515000000|2021-09-01 16:50:00|601.3|600|601|599.8|601.5|600.3|601|599.5|92
1630515300000|2021-09-01 16:55:00|600.8|599.5|601.8|600.5|602|600.8|600.8|599.5|66
1630515600000|2021-09-01 17:00:00|601.5|600.3|601.3|600|601.8|600.5|601|599.8|44
1630515900000|2021-09-01 17:05:00|601|599.8|601|599.8|601.3|600|600.8|599.5|58
1630516200000|2021-09-01 17:10:00|601.3|599.5|600.5|599.3|601.3|599.8|600.3|599|88
1630516500000|2021-09-01 17:15:00|600.8|599|600.3|599|600.8|599.3|600|598.8|49
1630516800000|2021-09-01 17:20:00|600.5|598.8|601|599.5|601|599.5|600.3|598.8|16
1630517100000|2021-09-01 17:25:00|601.3|599.8|601.3|599.8|601.5|600.3|601|599.8|4
1630517400000|2021-09-01 17:30:00|601|600|600.8|599.3|601|600|600.5|599|33
1630517700000|2021-09-01 17:35:00|600.5|599.5|600.8|599.5|600.8|599.5|600.3|599|76
1630518000000|2021-09-01 17:40:00|600.5|599.3|601.5|600.3|601.8|600.3|600.5|599.3|21
1630518300000|2021-09-01 17:45:00|601.8|600|601.5|600|601.8|600.3|601.3|599.8|1552
1630518600000|2021-09-01 17:50:00|601.3|600.3|601|599.8|601.5|600.3|600.8|599.5|80
1630518900000|2021-09-01 17:55:00|600.8|599.5|601|599.8|601|599.8|600.8|599.3|32
1630519200000|2021-09-01 18:00:00|601.3|600|601.3|600|601.5|600.3|601|599.5|24
1630519500000|2021-09-01 18:05:00|601.5|599.8|602.5|601|602.5|601|601|599.8|71
1630519800000|2021-09-01 18:10:00|602.8|601.3|602.8|601.5|603|601.8|602|600.8|52
1630520100000|2021-09-01 18:15:00|603|601.3|602.5|601.3|603|601.5|602|600.8|85
1630520400000|2021-09-01 18:20:00|602.8|601.5|603|601.8|603.3|602|602.3|601|23
1630520700000|2021-09-01 18:25:00|603.3|602|602.5|601.3|603.5|602.3|602.3|601|96
1630521000000|2021-09-01 18:30:00|602.3|601|602|600.5|602.5|601.3|601.8|600.5|125
1630521300000|2021-09-01 18:35:00|601.8|600.8|601.5|600|602.3|600.8|601.5|600|61
1630521600000|2021-09-01 18:40:00|601.3|599.8|601.5|600.3|601.8|600.5|601.3|599.8|48
1630521900000|2021-09-01 18:45:00|601.8||601.5||601.8||601.5||16
1630522200000|2021-09-01 18:50:00|601.8|600.5|601.8|600.3|601.8|600.5|601.5|600.3|2
1630522500000|2021-09-01 18:55:00|601.5|600.5|602|600.8|602|600.8|601.5|600.3|0
1630522800000|2021-09-01 19:00:00|602.3|600.5|602|600.5|602.3|600.8|601.8|600.5|1
1630523100000|2021-09-01 19:05:00|601.8|600.8|601.3|600|602|600.8|601.3|600|24
1630523400000|2021-09-01 19:10:00|601.5|600.3|601.8|600.3|601.8|600.3|601.3|600|26
1630523700000|2021-09-01 19:15:00|601.5|600.5|601.8|600.5|601.8|600.5|601.5|600.3|8
1630524000000|2021-09-01 19:20:00|602|600.3|601.8|600.5|602|600.5|601.8|600.3|5
1630524300000|2021-09-01 19:25:00|601.5|600.3|601.5|600|601.8|600.3|601.3|600|5
1630524600000|2021-09-01 19:30:00|601.8|600.3|602|600.8|602|600.8|601.5|600.3|3
1630524900000|2021-09-01 19:35:00|601.8|600.5|601.5|600.3|601.8|600.5|601.5|600.3|2
1630525200000|2021-09-01 19:40:00|601.8|600.5|601|599.8|601.8|600.5|600.8|599.5|619
1630525500000|2021-09-01 19:45:00||599.5||599.8||599.8||599.5|2
1630525800000|2021-09-01 19:50:00|600.8|599.5|600.8|599.5|601|599.8|600.8|599.5|0
1630526100000|2021-09-01 19:55:00|601|599.3|600.5|599.3|601|599.5|600.5|599.3|7
1630526400000|2021-09-01 20:00:00|600.8|599|600.5|599.3|600.8|599.3|600|598.8|2
1630526700000|2021-09-01 20:05:00|600.8||600.5||600.8||600.5||187
1630527000000|2021-09-01 20:10:00|600.8|599.5|600.8|599.5|600.8|599.5|600.5|599.5|0
1630527300000|2021-09-01 20:15:00|600.5|599.3|600.5|599.3|600.8|599.5|600.5|599.3|5
1630527900000|2021-09-01 20:25:00|600.8||600.8||600.8||600.5||0
1630528200000|2021-09-01 20:30:00|601|599.5|600.8|599.3|601|599.5|600.5|599.3|65
1630528500000|2021-09-01 20:35:00||599.5||599.5||599.5||599.3|0
1630528800000|2021-09-01 20:40:00|600.5|599.3|600.5|599.3|600.5|599.3|600.5|599.3|0
1630529100000|2021-09-01 20:45:00|600.3|599|600.3|599|600.3|599|600.3|599|23
1630529400000|2021-09-01 20:50:00|600|598.8|600.5|599.3|600.8|599.3|600|598.8|16
1630529700000|2021-09-01 20:55:00|600.8|599|600.5|599|600.8|599.3|600.3|598.8|27
1630530000000|2021-09-01 21:00:00|600.8|598.8|600.5|598.8|600.8|598.8|600.5|598.8|0
1630530900000|2021-09-01 21:15:00|600.8||600.8||600.8||600.8||0
1630532100000|2021-09-01 21:35:00||599||599||599||599|0
1630532400000|2021-09-01 21:40:00||598.8||598.8||598.8||598.8|0
1630544400000|2021-09-02 01:00:00|599.3|597.8|598.5|597|599.3|597.8|598.3|597|5
1630544700000|2021-09-02 01:05:00|598.3|596.8|598.3|597|598.5|597|597.8|596.5|14
1630545000000|2021-09-02 01:10:00|598.5|597.3|597.8|596.3|598.5|597.3|597.5|596.3|8
1630545300000|2021-09-02 01:15:00|597.5|596.5|597.8|596.5|598.3|597|597.5|596.3|4
1630545600000|2021-09-02 01:20:00|598|596.8|597.8|596.5|598.3|596.8|597.8|596.3|0
1630545900000|2021-09-02 01:25:00|598|596.8|598.3|597|598.8|597.3|598|596.8|5
1630546200000|2021-09-02 01:30:00|598.5|597.3|598.8|597.5|598.8|597.5|598.3|596.8|2
1630546500000|2021-09-02 01:35:00|599|597.8|598.3|597|599|597.8|598.3|597|4
1630546800000|2021-09-02 01:40:00|598.5|597.3|598.8|597.3|598.8|597.5|598.3|597|45
1630547100000|2021-09-02 01:45:00|598.5|597.5|598|596.8|598.8|597.5|597.8|596.5|1
1630547400000|2021-09-02 01:50:00|598.3|597|597.8|596.5|598.3|597|597.5|596.3|77
1630547700000|2021-09-02 01:55:00|597.5|596.3|597.5|596.3|597.8|596.5|597|595.8|29
1630548000000|2021-09-02 02:00:00|597.3|596|598|596.8|598|596.8|597.3|596|68
1630548300000|2021-09-02 02:05:00|598.3|596.5|598|596.8|598.5|597.3|598|596.5|2
1630548600000|2021-09-02 02:10:00|598.3|597|598.3|597|598.5|597|598|596.8|0
1630548900000|2021-09-02 02:15:00|598.5|597.3|598.8|597.5|598.8|597.5|598.3|597|72
1630549200000|2021-09-02 02:20:00|||||||||27
1630549500000|2021-09-02 02:25:00|599||598.8||599||598.8||20
1630549800000|2021-09-02 02:30:00|599|597.3|599.3|598|599.3|598|598.5|597.3|41
1630550100000|2021-09-02 02:35:00|599|597.8|599.5|598.3|599.8|598.5|599|597.8|29
1630550400000|2021-09-02 02:40:00|599.3|598|599.5|598.3|599.5|598.3|599.3|598|1
1630550700000|2021-09-02 02:45:00|599.8|598.5|599.8|598.5|600|598.8|599.8|598.5|4
1630551000000|2021-09-02 02:50:00|600|598.8|599.5|598.3|600|598.8|599.5|598.3|11
1630551300000|2021-09-02 02:55:00|599.8|598.5|600|598.8|600|598.8|599.5|598.3|11
1630551600000|2021-09-02 03:00:00|600.3|599|599.8|598.5|600.3|599|599.8|598.5|2
1630551900000|2021-09-02 03:05:00|600|598.8|600|598.8|600|598.8|599.8|598.5|38
1630552200000|2021-09-02 03:10:00|599.8|598.5|600|598.8|600.3|599|599.8|598.5|1
1630552500000|2021-09-02 03:15:00|600.3|599|599.8|598.3|600.3|599|599.5|598|1
1630552800000|2021-09-02 03:20:00|599.5|598.5|600|598.8|600|598.8|599.5|598.3|0
1630553100000|2021-09-02 03:25:00|599.8|598.5|599.8|598.5|600|598.8|599.8|598.5|1
1630553400000|2021-09-02 03:30:00|600|598.8|600|598.8|600|598.8|599.8|598.5|0
1630553700000|2021-09-02 03:35:00|600.3||600.3||600.3||600||0
1630554000000|2021-09-02 03:40:00|600||600||600.3||600||0
1630554600000|2021-09-02 03:50:00|600.3|599|600|598.8|600.3|599|599.8|598.5|11
1630554900000|2021-09-02 03:55:00|600.3|599|600.3|599|600.5|599|600|598.8|0
1630555200000|2021-09-02 04:00:00|600.5|599.3|600.5|599|600.5|599.3|600.3|599|56
1630555500000|2021-09-02 04:05:00|600.3|599.3|600.5|599.3|600.5|599.3|600.3|599|0
1630555800000|2021-09-02 04:10:00|||||||||174
1630556100000|2021-09-02 04:15:00|600.8|599.5|600.8|599.3|600.8|599.5|600.5|599.3|6
1630556400000|2021-09-02 04:20:00|600.5|599.5|600.8|599.5|600.8|599.5|600.5|599.3|1
1630557000000|2021-09-02 04:30:00|600.5|599.3|600.5|599.3|600.8|599.3|600.5|599.3|7
1630557300000|2021-09-02 04:35:00|600.3|599|600.3|599|600.3|599|600.3|599|2
1630557600000|2021-09-02 04:40:00|600.5|599.3|600.5|599.3|600.5|599.3|600.3|599|2
1630558500000|2021-09-02 04:55:00|600.3|599|600.5|599.3|600.5|599.3|600.3|599|9
1630558800000|2021-09-02 05:00:00|600.3|599|600.8|599.5|600.8|599.5|600.3|599|53
1630559100000|2021-09-02 05:05:00|600.5|599.3|600.8|599.5|600.8|599.5|600.5|599.3|1
1630559400000|2021-09-02 05:10:00|600.5|599.3|600.5|599.3|600.8|599.5|600.5|599.3|2
1630559700000|2021-09-02 05:15:00|600.3|599|600.3|599|600.3|599|600|598.8|0
1630560000000|2021-09-02 05:20:00|600|598.8|600.5|599.3|600.5|599.3|600|598.8|1
1630560300000|2021-09-02 05:25:00|600.8|599.5|600.8|599.5|600.8|599.5|600.5|599.3|5
1630560600000|2021-09-02 05:30:00|600.5|599.3|600.5|599.3|600.8|599.5|600.3|599|32
1630560900000|2021-09-02 05:35:00|600.8|599.5|601.5|600|601.5|600.3|600.3|599|16
1630561200000|2021-09-02 05:40:00|601.3|600.3|601.3|600|601.5|600.3|601|599.8|6
1630561500000|2021-09-02 05:45:00|601|599.8|600.5|599|601|599.8|600.5|599|7
1630561800000|2021-09-02 05:50:00|600.3|599.3|600.3|599|600.5|599.3|600|598.8|2
1630562100000|2021-09-02 05:55:00|600.5|599.3|600.5|599|601|599.5|600.3|599|8
1630562400000|2021-09-02 06:00:00|600.3|599.3|601.3|600|601.3|600|600.3|599|89
1630562700000|2021-09-02 06:05:00|601|599.8|601.3|599.8|601.5|600.3|600.8|599.5|8
1630563000000|2021-09-02 06:10:00|601|600|601|599.8|601.5|600|601|599.5|6
1630563300000|2021-09-02 06:15:00|600.8|599.5|601.3|600|601.3|600|600.8|599.5|5
1630563600000|2021-09-02 06:20:00|601|599.8|601.3|600|601.3|600|601|599.8|30
1630563900000|2021-09-02 06:25:00|601.5|600.3|602|600.5|602|600.8|601.3|600|3
1630564200000|2021-09-02 06:30:00|601.8|600.8|601.8|600.3|602|600.8|601.5|600.3|59
1630564500000|2021-09-02 06:35:00|601.5|600.5|602|600.8|602|600.8|601.5|600.3|8
1630564800000|2021-09-02 06:40:00|602.3|601|602|600.8|602.5|601.3|601.8|600.5|20
1630565100000|2021-09-02 06:45:00|601.8|600.5|601.5|600|602.3|600.8|601.5|600|22
1630565400000|2021-09-02 06:50:00|601.3|600.3|601.3|600|601.8|600.5|601.3|599.8|36
1630565700000|2021-09-02 06:55:00|601.5|600.3|601.8|600.5|602|600.5|601.3|600|0
1630566000000|2021-09-02 07:00:00|601.5|600.3|602.3|601|602.3|601|601.3|599.8|33
1630566300000|2021-09-02 07:05:00|602|600.8|602.3|601|602.5|601.3|602|600.8|899
1630566600000|2021-09-02 07:10:00|602.5|600.8|602.8|601.5|602.8|601.5|602.5|600.8|9
1630566900000|2021-09-02 07:15:00|602.5|601.3|602.5|601.3|603|601.5|602.5|601.3|9
1630567200000|2021-09-02 07:20:00|602.8|601.5|603|601.8|603.3|602|602.5|601.3|39
1630567500000|2021-09-02 07:25:00|603.3|602|602.8|601.5|603.3|602|602.8|601.5|61
1630567800000|2021-09-02 07:30:00|602.5|601.3|602.3|601|603|601.8|602.3|601|56
1630568100000|2021-09-02 07:35:00|602.5|601.3|603|601.8|603|601.8|602.3|601|31
1630568400000|2021-09-02 07:40:00|603.3|602|603|601.8|603.5|602.3|603|601.8|190
1630568700000|2021-09-02 07:45:00|603.3|602|602.8|601.5|603.3|602|602.8|601.5|29
1630569000000|2021-09-02 07:50:00|603|601.8|602.3|601|603|601.8|602.3|601|127
1630569300000|2021-09-02 07:55:00|602.5|601.3|602.5|601.3|602.8|601.3|602.3|601|41
1630569600000|2021-09-02 08:00:00|602.8|601.5|602.8|601.5|603.3|602|602.5|601.3|57
1630569900000|2021-09-02 08:05:00|603|601.3|602.3|601|603|601.3|601.5|600.3|37
1630570200000|2021-09-02 08:10:00|602.5|601.3|602.3|601|603|601.5|602|600.8|896
1630570500000|2021-09-02 08:15:00|602.5|601.3|601.3|600|603|601.8|601.3|600|40
1630570800000|2021-09-02 08:20:00|601.5|600.3|600.3|599|601.5|600.3|600.3|599|98
1630571100000|2021-09-02 08:25:00|600.5|599.3|601|599.8|601.3|600|599.8|598.5|370
1630571400000|2021-09-02 08:30:00|601.3|599.5|603.3|602|603.8|602.5|600.8|599.5|502
1630571700000|2021-09-02 08:35:00|603.5|602.3|604.3|603|604.5|603|603.3|602|314
1630572000000|2021-09-02 08:40:00|604|602.8|603.5|602.3|604.3|603|603.3|602|118
1630572300000|2021-09-02 08:45:00|603.3|602|603.5|602.3|603.8|602.5|603.3|602|39
1630572600000|2021-09-02 08:50:00|603.3|602|603.8|602.5|604|602.8|603.3|602|258
1630572900000|2021-09-02 08:55:00|603.5|602.3|603.8|602.5|604|602.5|603.5|602.3|21
1630573200000|2021-09-02 09:00:00|604|602.8|604.5|603.3|604.5|603.3|603.8|602.5|174
1630573500000|2021-09-02 09:05:00|604.3|603|604.8|603.5|604.8|603.5|604.3|603|185
1630573800000|2021-09-02 09:10:00|605|603.8|604.5|603.3|605.3|604|604.5|603.3|34
1630574100000|2021-09-02 09:15:00|604.8|603.5|604.5|603.3|604.8|603.5|604.5|603.3|13
1630574400000|2021-09-02 09:20:00|604.3|603|604.3|603|604.5|603|604.3|603|23
1630574700000|2021-09-02 09:25:00|604.5|603.3|604.8|603.5|605|603.5|604.3|603|250
1630575000000|2021-09-02 09:30:00|605|603.8|605|603.8|605.3|604|604.8|603.5|43
1630575300000|2021-09-02 09:35:00|604.8|603.5|604.3|603|605|603.8|604.3|602.8|355
1630575600000|2021-09-02 09:40:00|604.5|602.8|604.5|603.3|604.8|603.5|604.5|602.8|43
1630575900000|2021-09-02 09:45:00|604.8|603.5|604.8|603.5|605|603.8|604.5|603.3|102
1630576200000|2021-09-02 09:50:00|604.5|603.3|604.5|603.3|604.5|603.3|604.3|603|47
1630576500000|2021-09-02 09:55:00|604.8|603|604.3|603|604.8|603.3|604.3|603|137
1630576800000|2021-09-02 10:00:00|604.5|603.3|604.5|603.3|605|603.5|604.3|603|78
1630577100000|2021-09-02 10:05:00|604.3|603|604.5|603.3|604.8|603.3|604.3|603|13
1630577400000|2021-09-02 10:10:00|604.8|603.5|604.8|603.5|605|603.8|604.8|603.5|24
1630577700000|2021-09-02 10:15:00|605|603.3|604.5|603.3|605|603.5|604.3|603|19
1630578000000|2021-09-02 10:20:00|604.8|603.5|604.8|603.5|605|603.8|604.5|603.5|29
1630578300000|2021-09-02 10:25:00|605|603.8|605|603.5|605|603.8|604.8|603.5|10
1630578600000|2021-09-02 10:30:00|604.8|603.8|605|603.8|605|603.8|604.8|603.5|20
1630578900000|2021-09-02 10:35:00|604.8|603.5|605|603.8|605|603.8|604.8|603.5|33
1630579200000|2021-09-02 10:40:00|605.3|604|605.3|604|605.5|604.3|605|603.8|55
1630579500000|2021-09-02 10:45:00|605.5|604.3|605.5|604.3|605.5|604.3|605|603.8|108
1630579800000|2021-09-02 10:50:00|605.8|604|606|604.8|606.3|605|605.8|604|133
1630580100000|2021-09-02 10:55:00||604.5||604.8||604.8||604.5|21
1630580400000|2021-09-02 11:00:00|605.8|604.5|605.5|604.3|606|604.8|605.5|604.3|144
1630580700000|2021-09-02 11:05:00|605.8|604.5|605.8|604.5|606|604.8|605.5|604.3|111
1630581000000|2021-09-02 11:10:00|605.5|604.3|606.3|605|606.3|605|605.5|604.3|31
1630581300000|2021-09-02 11:15:00|606|604.8|606|604.8|606.3|605|605.8|604.5|171
1630581600000|2021-09-02 11:20:00|606.3|605|605.8|604.5|606.3|605|605.8|604.5|28
1630581900000|2021-09-02 11:25:00|606|604.8|605.8|604.5|606.3|605|605.8|604.5|141
1630582200000|2021-09-02 11:30:00|606|604.8|606|604.8|606.3|605|606|604.5|19
1630582500000|2021-09-02 11:35:00|605.8|604.5|606.3|605|606.3|605|605.8|604.5|46
1630582800000|2021-09-02 11:40:00|606|604.8|605.8|604.5|606.3|605|605.5|604.3|29
1630583100000|2021-09-02 11:45:00|606|604.8|604.8|603.5|606.3|605|604.8|603.5|139
1630583400000|2021-09-02 11:50:00|604.5|603.3|604.8|603.5|605|603.8|604.5|603.3|197
1630583700000|2021-09-02 11:55:00|605|603.8|604.8|603.5|605|603.8|604.8|603.3|148
1630584000000|2021-09-02 12:00:00|605|603.8|605.3|604|605.8|604.5|605|603.8|324
1630584300000|2021-09-02 12:05:00|605.5|604.3|605.8|604.5|606|604.8|605.5|604.3|65
1630584600000|2021-09-02 12:10:00|605.5|604.3|606|604.8|606|604.8|605.5|604.3|56
1630584900000|2021-09-02 12:15:00|606.3|605|606.3|605|606.5|605.3|606|604.8|81
1630585200000|2021-09-02 12:20:00|606|604.8|605.5|604.3|606.3|605|605.5|604.3|29
1630585500000|2021-09-02 12:25:00|605.8|604|606|604.8|606|604.8|605.5|604|77
1630585800000|2021-09-02 12:30:00|605.8|604.5|606.3|605|606.5|605.3|605.8|604.5|295
1630586100000|2021-09-02 12:35:00|606.5|605.3|607.3|606|607.3|606|606.3|605|265
1630586400000|2021-09-02 12:40:00|607|605.8|607.3|606|607.5|606.3|606.8|605.5|69
1630586700000|2021-09-02 12:45:00|607.5|606.3|608.3|607|608.5|607|607.3|606|455
1630587000000|2021-09-02 12:50:00|608|606.8|608.3|607|608.5|607.3|608|606.8|396
1630587300000|2021-09-02 12:55:00|608.5|607.3|608.5|607.3|609|607.8|608.3|607|92
1630587600000|2021-09-02 13:00:00|608.8|607.5|610.3|609|610.5|609.3|608.5|607.3|382
1630587900000|2021-09-02 13:05:00|610.5|609.3|609.8|608.5|610.8|609.5|609.8|608.5|403
1630588200000|2021-09-02 13:10:00|610|608.8|609.5|608.3|610.3|609|609.3|608|330
1630588500000|2021-09-02 13:15:00|609.8|608.5|610|608.8|610.3|609|609.5|608.3|93
1630588800000|2021-09-02 13:20:00|610.3|609|611.8|610.5|611.8|610.5|610.3|608.8|205
1630589100000|2021-09-02 13:25:00|612|610.8|613|611.5|613|611.8|612|610.5|6739
1630589400000|2021-09-02 13:30:00|612.8|611.8|613|611.8|613.5|612|612.5|611.3|221
1630589700000|2021-09-02 13:35:00|613.3|612|612.3|611|613.5|612.3|612|610.8|204
1630590000000|2021-09-02 13:40:00|612.5|611.3|613|611.8|613.5|612.3|612.5|611.3|558
1630590300000|2021-09-02 13:45:00|613.3|612|613.5|612.3|614.5|613.3|613|611.8|257
1630590600000|2021-09-02 13:50:00|613.8|612.5|614.5|613.3|614.8|613.5|613.5|612.5|238
1630590900000|2021-09-02 13:55:00|614.8|613.5|615.5|614.3|616|614.5|614.5|613|89
1630591200000|2021-09-02 14:00:00|615.8|614.5|615|613.8|616.3|615|615|613.5|160
1630591500000|2021-09-02 14:05:00|615.3|614|616|614.8|616|614.8|615|613.8|121
1630591800000|2021-09-02 14:10:00|616.3|615|615|613.8|616.3|615|614.8|613.5|647
1630592100000|2021-09-02 14:15:00|615.3|614|615.8|614.5|616.3|615|615|613.8|119
1630592400000|2021-09-02 14:20:00|616|614.8|616|614.8|616.3|615|615.8|614.5|86
1630592700000|2021-09-02 14:25:00|616.3|615|616|614.5|616.5|615.3|615.8|614.3|75
1630593000000|2021-09-02 14:30:00|616.3|614.8|616|614.8|617|615.8|615.8|614.5|96
1630593300000|2021-09-02 14:35:00|616.3|614.5|616|614.8|616.5|615.3|615.8|614.5|185
1630593600000|2021-09-02 14:40:00|616.3|615|617|615.8|617|615.8|615.8|614.5|250
1630593900000|2021-09-02 14:45:00|616.8|615.5|617|615.8|617.5|616.3|616.5|615.3|313
1630594200000|2021-09-02 14:50:00|616.8|615.5|617.5|616.3|617.8|616.3|616.8|615.5|231
1630594500000|2021-09-02 14:55:00|617.8|616.5|618.3|617|618.8|617.5|617.5|616.3|473
1630594800000|2021-09-02 15:00:00|618.5|616.8|616.8|615.5|618.5|617.3|616.5|615.3|1423
1630595100000|2021-09-02 15:05:00|617|615.3|616.5|615.3|617|615.8|615.5|614.3|841
1630595400000|2021-09-02 15:10:00|616.3|615|617|615.8|617|615.8|615.8|614.5|475
1630595700000|2021-09-02 15:15:00|617.3|616|616.8|615.3|617.8|616.5|616.8|615.3|516
1630596000000|2021-09-02 15:20:00|616.5|615.5|616.8|615.5|617.5|616.3|616.3|615|1065
1630596300000|2021-09-02 15:25:00|617|615.8|618|616.8|618.3|617|616.8|615.5|1328
1630596600000|2021-09-02 15:30:00|618.3|617|617.5|616.3|618.5|617.3|617.3|616|570
1630596900000|2021-09-02 15:35:00|617.8|616.5|617.5|616.3|617.8|616.5|617.5|616.3|458
1630597200000|2021-09-02 15:40:00|617.8|616.5|617.5|616.3|617.8|616.5|617.3|616|263
1630597500000|2021-09-02 15:45:00|617.8|616.5|617|615.8|617.8|616.5|617|615.8|1062
1630597800000|2021-09-02 15:50:00|617.3|616|616.5|615.3|617.3|616|616.5|615|578
1630598100000|2021-09-02 15:55:00|616.3|615|617.3|616|617.5|616.3|616|614.8|311
1630598400000|2021-09-02 16:00:00|617|615.8|616.3|615|617|615.8|616.3|615|246
1630598700000|2021-09-02 16:05:00|616|614.8|615.5|614.3|616|614.8|615.3|614|69
1630599000000|2021-09-02 16:10:00|615.3|614|616|614.8|616|614.8|615.3|614|55
1630599300000|2021-09-02 16:15:00|616.3|615|615.8|614.5|616.5|615.3|615.3|614|189
1630599600000|2021-09-02 16:20:00|616|614.3|616.5|615.3|616.5|615.3|615.5|614.3|216
1630599900000|2021-09-02 16:25:00|616.8|615|616.3|615|616.8|615.5|616|614.8|76
1630600200000|2021-09-02 16:30:00|616.5|615.3|615.8|614.5|616.5|615.3|615.5|614.3|31
1630600500000|2021-09-02 16:35:00|615.5|614.3|615.3|613.8|615.8|614.5|614.5|613.3|64
1630600800000|2021-09-02 16:40:00|615.5|614|616.3|614.8|616.3|615|615.3|614|87
1630601100000|2021-09-02 16:45:00|616|614.5|615.8|614.5|616|614.8|615.5|614.3|42
1630601400000|2021-09-02 16:50:00|616|614.8|616|614.8|616.3|615|615.8|614.5|101
1630601700000|2021-09-02 16:55:00|616.3|615|615.8|614.5|616.3|615|615.8|614.3|40
1630602000000|2021-09-02 17:00:00|615.5|614.3|615.8|614.5|615.8|614.5|615.3|614|34
1630602300000|2021-09-02 17:05:00|615.5|614.3|616|614.8|616|614.8|615.5|614.3|17
1630602600000|2021-09-02 17:10:00|615.8|614.5|615.8|614.5|616|614.5|615.5|614|67
1630602900000|2021-09-02 17:15:00|615.5|614.3|616.3|615|616.5|615.3|615.5|614.3|29
1630603200000|2021-09-02 17:20:00|616.5|615.3|615.8|614.5|616.5|615.3|615.8|614.3|50
1630603500000|2021-09-02 17:25:00|615.5|614.3|615.8|614.5|616|614.8|615.5|614.3|40
1630603800000|2021-09-02 17:30:00|615.5|614.3|615.8|614.5|615.8|614.5|615|613.8|64
1630604100000|2021-09-02 17:35:00|615.5|614.3|615.8|614.5|616|614.5|615.3|614|39
1630604400000|2021-09-02 17:40:00|616|614.8|616|614.8|616.3|614.8|615.8|614.5|67
1630604700000|2021-09-02 17:45:00|616.3|615|615.8|614.5|616.3|615|615.8|614.5|29
1630605000000|2021-09-02 17:50:00|616|614.8|615.8|614.5|616|614.8|615.8|614.5|43
1630605300000|2021-09-02 17:55:00|616|614.8|615.5|614.3|616|614.8|615.3|614|61
1630605600000|2021-09-02 18:00:00|615.3|614|614.5|613.3|615.8|614.5|614.3|613|217
1630605900000|2021-09-02 18:05:00|614.8|613.5|615|613.8|615.3|613.8|614.5|613.3|423
1630606200000|2021-09-02 18:10:00|614.8|613.5|615.3|614|615.3|614|614.3|613|113
1630606500000|2021-09-02 18:15:00|615|613.8|614.8|613.5|615.3|614|614.5|613.3|196
1630606800000|2021-09-02 18:20:00|615|613.8|615|613.8|615.5|614.3|614.8|613.5|62
1630607100000|2021-09-02 18:25:00|615.3|614|614.5|613.3|615.5|614.3|614.3|613|204
1630607400000|2021-09-02 18:30:00|614.3|613|614.5|613.3|615|613.8|614.3|613|106
1630607700000|2021-09-02 18:35:00|614.8|613|614.5|613.3|614.8|613.3|614.3|613|5
1630608000000|2021-09-02 18:40:00|614.3|613|614.3|612.8|614.5|613|614|612.8|35
1630608300000|2021-09-02 18:45:00|614.5|613|614|612.8|614.5|613.3|613.8|612.5|9
1630608600000|2021-09-02 18:50:00|613.8|612.5|614|612.8|614|612.8|613.8|612.5|5
1630608900000|2021-09-02 18:55:00|613.8|612.5|613.8|612.5|614|612.8|613.8|612.5|5
1630609200000|2021-09-02 19:00:00|614|612.8|613.3|612|614|612.8|613.3|611.8|0
1630609500000|2021-09-02 19:05:00|613|611.8|613.3|611.8|613.3|612|613|611.8|1
1630609800000|2021-09-02 19:10:00|613|612|613|611.8|613.3|612|612.8|611.5|6
1630610100000|2021-09-02 19:15:00|612.8|611.5|613|611.8|613.3|612|612.8|611.5|6
1630610400000|2021-09-02 19:20:00|612.8|611.5|612.8|611.5|613|611.8|612.5|611.3|4
1630610700000|2021-09-02 19:25:00|613|611.8|612.5|611.3|613|611.8|612.5|611.3|8
1630611000000|2021-09-02 19:30:00|612.8|611.5|612.5|611.3|612.8|611.5|612.5|611.3|21
1630611300000|2021-09-02 19:35:00|612.8|611.5|612.8|611.5|612.8|611.5|612.8|611.5|8
1630611600000|2021-09-02 19:40:00|613|611.8|613|611.8|613.3|611.8|613|611.8|5
1630611900000|2021-09-02 19:45:00|612.8|611.5|612.5|611.3|612.8|611.5|612.5|611.3|8
1630612200000|2021-09-02 19:50:00|612.8|611.5|612.5|611.3|612.8|611.5|612.5|611.3|24
1630612500000|2021-09-02 19:55:00|612.8|611.5|612.5|611.3|612.8|611.5|612.5|611|16
1630612800000|2021-09-02 20:00:00|612.8|611.5|612.8|611.5|612.8|611.5|612.5|611.3|11
1630613100000|2021-09-02 20:05:00|612.5|611.3|612.5|611.3|612.8|611.3|612.5|611.3|1
1630613700000|2021-09-02 20:15:00|612.8|611.5|612.5|611.3|612.8|611.5|612.5|611.3|19
1630614000000|2021-09-02 20:20:00|612.8|611.5|612.8|611.5|612.8|611.5|612.5|611.3|5
1630614300000|2021-09-02 20:25:00|612.5|611.3|612.8|611.5|612.8|611.5|612.5|611.3|6
1630614600000|2021-09-02 20:30:00|||||||||4
1630614900000|2021-09-02 20:35:00|||||||||7
1630615200000|2021-09-02 20:40:00|613|611.8|612.8|611.5|613|611.8|612.8|611.5|24
1630615500000|2021-09-02 20:45:00|613||612.8||613||612.8||154
1630615800000|2021-09-02 20:50:00|613|611.8|613.3|612|613.3|612|613|611.8|21
1630616100000|2021-09-02 20:55:00|613|611.8|613.3|612|613.5|612|613|611.5|49
1630616400000|2021-09-02 21:00:00|613.5|611.8|614|611.3|614|612.3|613.3|611|0
1630616700000|2021-09-02 21:05:00|613.8||613.8||613.8||613.8||0
1630617000000|2021-09-02 21:10:00|614|611.5|614|611.5|614|611.5|614|611.5|0
1630619100000|2021-09-02 21:45:00|613.8|611|614|611|614|611|613.8|611|0
1630619400000|2021-09-02 21:50:00|613.8|611.3|614|611.5|614|611.5|613.8|611.3|159
1630619700000|2021-09-02 21:55:00|613.8||613.8||613.8||613.8||0
1630630800000|2021-09-03 01:00:00|614.8|613.5|614.8|613.5|615.3|614|614.5|613|18
1630631100000|2021-09-03 01:05:00|615|613.8|614.5|613.3|615|613.8|614.5|613.3|2
1630631400000|2021-09-03 01:10:00|614.8|613.5|614.8|613.5|615.3|614|614.5|613.3|5
1630631700000|2021-09-03 01:15:00|615|613.3|614.5|613.3|615|613.8|614.5|613|1
1630632000000|2021-09-03 01:20:00|614.3|613|614.5|613.3|614.8|613.3|614|612.8|9
1630632300000|2021-09-03 01:25:00|614.3|613|614.3|613|614.5|613.3|613.8|612.5|2
1630632600000|2021-09-03 01:30:00|614.5|612.8|614.5|613.3|614.5|613.3|614|612.8|0
1630632900000|2021-09-03 01:35:00|614.3|613|614.3|613|614.5|613|614|612.8|1
1630633200000|2021-09-03 01:40:00|614|612.8|614|612.5|614.3|613|613.8|612.5|0
1630633500000|2021-09-03 01:45:00|613.8|612.3|614|612.8|614.3|613|613.8|612.3|6
1630633800000|2021-09-03 01:50:00|613.8|612.5|613.8|612.5|614|612.5|613.8|612.3|0
1630634100000|2021-09-03 01:55:00|614|612.8|613.8|612.5|614|612.8|613.5|612.3|3
1630634400000|2021-09-03 02:00:00|613.5|612.3|613|611.8|614|612.8|612.8|611.5|24
1630634700000|2021-09-03 02:05:00|613.3|612|613.5|612.3|613.5|612.3|613|611.8|3
1630635000000|2021-09-03 02:10:00|613.3|612|613.5|612.3|613.5|612.3|613.3|612|0
1630635300000|2021-09-03 02:15:00|613.8|612.5|613.8|612.5|614|612.8|613.8|612.5|1
1630635600000|2021-09-03 02:20:00||612.3||612.5||612.5||612.3|0
1630635900000|2021-09-03 02:25:00|614|612.3|613.5|612.3|614|612.5|613.5|612.3|2
1630636200000|2021-09-03 02:30:00|613.8|612.5|614.3|613|614.3|613|613.5|612.3|1
1630636500000|2021-09-03 02:35:00|614|612.8|614.3|613|614.3|613|613.8|612.5|0
1630636800000|2021-09-03 02:40:00|614|612.8|614.5|613|614.5|613.3|614|612.8|9
1630637100000|2021-09-03 02:45:00|614.3|613.3|614.5|613.3|614.5|613.3|614.3|613|2
1630637400000|2021-09-03 02:50:00|614.8|613|615.3|614|615.5|614.3|614.8|613|20
1630637700000|2021-09-03 02:55:00|615.5|614.3|615.8|614.5|616|614.8|615.5|614.3|57
1630638000000|2021-09-03 03:00:00|616|614.8|615.3|614|616|614.8|615.3|614|3
1630638300000|2021-09-03 03:05:00|615.5|614.3|615|613.8|615.5|614.3|614.8|613.5|7
1630638600000|2021-09-03 03:10:00|615.3|614|615|613.8|615.3|614|615|613.8|5
1630638900000|2021-09-03 03:15:00|614.8|613.5|614.5|613.3|615|613.8|614.5|613|1
1630639200000|2021-09-03 03:20:00|614.3|613|614.8|613.5|614.8|613.5|614.3|613|0
1630639500000|2021-09-03 03:25:00|615|613.8|614.8|613.5|615|613.8|614.5|613.3|12
1630639800000|2021-09-03 03:30:00|614.5|613.3|614.5|613.3|614.5|613.3|614.3|613|6
1630640100000|2021-09-03 03:35:00|614.3|613|614.5|613.3|614.5|613.3|614.3|613|0
1630640700000|2021-09-03 03:45:00|614.3|613|614.3|612.8|614.3|613.3|614|612.8|2
1630641000000|2021-09-03 03:50:00|614|613|614|612.8|614.3|613|614|612.5|6
1630641300000|2021-09-03 03:55:00|614.3|613|614|612.8|614.3|613|614|612.5|1
1630641600000|2021-09-03 04:00:00|614.3|612.5|614|612.8|614.3|612.8|614|612.5|0
1630641900000|2021-09-03 04:05:00|613.8|612.5|613.8|612.5|613.8|612.5|613.8|612.5|4
1630642200000|2021-09-03 04:10:00|613.5|612.3|613.8|612.5|613.8|612.5|613.5|612.3|67
1630642500000|2021-09-03 04:15:00|614|612.8|614|612.8|614.3|612.8|613.8|612.8|0
1630642800000|2021-09-03 04:20:00|614.3||614||614.3||614||0
1630643100000|2021-09-03 04:25:00|614.3|613|614.3|613|614.5|613|614|613|2
1630643400000|2021-09-03 04:30:00|614.5|613.3|614.5|613.3|614.5|613.3|614.3|613|5
1630643700000|2021-09-03 04:35:00|614.3|613|614.3|613|614.3|613|614.3|613|0
1630644300000|2021-09-03 04:45:00|614|612.8|614|612.8|614.3|612.8|614|612.8|1
1630644600000|2021-09-03 04:50:00|614.3||614||614.3||614||0
1630644900000|2021-09-03 04:55:00||612.5||612.5||612.8||612.5|0
1630645200000|2021-09-03 05:00:00|613.8|612.8|614|612.8|614|612.8|613.8|612.5|7
1630645500000|2021-09-03 05:05:00|613.8|612.5|613.8|612.5|614|612.8|613.8|612.5|0
1630646100000|2021-09-03 05:15:00|614||613.8||614||613.8||0
1630646400000|2021-09-03 05:20:00|614|612.8|613.8|612.5|614|612.8|613.8|612.5|1
1630647000000|2021-09-03 05:30:00|614|612.8|614|612.8|614.5|613.3|614|612.5|23
1630647300000|2021-09-03 05:35:00|614.3|613|614.3|613|614.8|613.3|614|612.8|5
1630647600000|2021-09-03 05:40:00|614.5|613.3|614.3|613|614.5|613.3|614.3|613|1
1630647900000|2021-09-03 05:45:00|614.5|613.3|614.8|613.5|615|613.8|614.3|613|9
1630648200000|2021-09-03 05:50:00|614.5|613.3|615|613.8|615.3|613.8|614.5|613.3|3
1630648500000|2021-09-03 05:55:00|615.3|614|615.3|614|615.3|614|614.8|613.5|5
1630648800000|2021-09-03 06:00:00|615|613.8|615.3|614|615.5|614|615|613.8|24
1630649100000|2021-09-03 06:05:00|615.5|614.3|615|613.8|615.5|614.3|615|613.8|6
1630649400000|2021-09-03 06:10:00|614.8|613.5|615.3|614|615.3|614|614.8|613.5|8
1630649700000|2021-09-03 06:15:00|615|613.8|615|613.8|615.5|614|615|613.8|5
1630650000000|2021-09-03 06:20:00|614.8|613.5|614.8|613.5|615|613.8|614.5|613.3|134
1630650300000|2021-09-03 06:25:00|615|613.8|615.3|614|615.3|614|614.8|613.5|17
1630650600000|2021-09-03 06:30:00|615|613.8|614.8|613.5|615.3|614|614.8|613.5|5
1630650900000|2021-09-03 06:35:00|615|613.8|615.3|614|615.3|614|615|613.5|10
1630651200000|2021-09-03 06:40:00|615|613.8|615|613.8|615.3|614|614.8|613.5|32
1630651500000|2021-09-03 06:45:00|614.8|613.5|614.5|613.3|615|613.8|614.3|613|114
1630651800000|2021-09-03 06:50:00|614.3|613|615|613.8|615.3|613.8|614.3|613|53
1630652100000|2021-09-03 06:55:00|615.3|613.5|614.8|613.5|615.3|613.5|614.5|613|64
1630652400000|2021-09-03 07:00:00|615|613.8|613.8|612.5|615.3|614|613.8|612.5|104
1630652700000|2021-09-03 07:05:00|613.5|612.3|613.5|612.3|613.8|612.5|613|611.8|80
1630653000000|2021-09-03 07:10:00|613.3|612|613.3|612|613.3|612|613|611.8|14
1630653300000|2021-09-03 07:15:00|613|611.8|613.5|612.3|613.5|612.3|613|611.8|20
1630653600000|2021-09-03 07:20:00|613.3|612|614|612.8|614.3|612.8|613.3|612|7
1630653900000|2021-09-03 07:25:00|614.3|613|614.3|612.8|614.3|613|614|612.5|6
1630654200000|2021-09-03 07:30:00|614|613|613.5|612.3|614.3|613|613.5|612.3|21
1630654500000|2021-09-03 07:35:00|613|611.8|613.8|612.3|614|612.8|613|611.8|44
1630654800000|2021-09-03 07:40:00|613.5|612.5|613.5|612|613.8|612.5|613.3|612|27
1630655100000|2021-09-03 07:45:00|613.3|612.3|614.3|613|614.8|613.5|613.3|612|28
1630655400000|2021-09-03 07:50:00|614.5|613.3|614.8|613.5|615|613.8|614.5|613|572
1630655700000|2021-09-03 07:55:00|615|613.3|614.5|613.3|615|613.8|614.5|613.3|38
1630656000000|2021-09-03 08:00:00|614.8|613.5|615|613.8|615.3|614|614.3|613|155
1630656300000|2021-09-03 08:05:00|615.3|614|615.3|613.8|615.8|614.5|615|613.5|175
1630656600000|2021-09-03 08:10:00|615|613.5|614.5|613.3|615|613.8|614|612.8|250
1630656900000|2021-09-03 08:15:00|614.3|613|614|612.8|614.8|613.5|614|612.8|66
1630657200000|2021-09-03 08:20:00|613.8|612.5|614.5|613.3|614.8|613.3|613.5|612.3|46
1630657500000|2021-09-03 08:25:00|614.8|613|615.8|614.5|616|614.8|614.5|613|1074
1630657800000|2021-09-03 08:30:00|615.5|614.3|616.5|615.3|616.5|615.3|615.3|614|397
1630658100000|2021-09-03 08:35:00|616.8|615.5|616.8|615.5|617|615.5|616.3|615|38
1630658400000|2021-09-03 08:40:00|616.5|615.3|616.8|615.3|616.8|615.5|616.5|615.3|162
1630658700000|2021-09-03 08:45:00|616.5|615.5|616.5|615.3|616.8|615.5|616.5|615.3|153
1630659000000|2021-09-03 08:50:00|616.3|615|616.5|615.3|616.8|615.3|616.3|614.8|255
1630659300000|2021-09-03 08:55:00|616.8|615|616.3|614.8|616.8|615.3|615.8|614.5|67
1630659600000|2021-09-03 09:00:00|616|615|616|614.8|616.5|615.3|615.8|614.5|23
1630659900000|2021-09-03 09:05:00|616.3|614.5|616.5|615.3|616.5|615.3|615.8|614.5|27
1630660200000|2021-09-03 09:10:00|616.3|615|616.8|615.5|617|615.8|616.3|615|32
1630660500000|2021-09-03 09:15:00|617|615.8|616.8|615.5|617|615.8|616.5|615.3|41
1630660800000|2021-09-03 09:20:00|617|615.8|617.3|616|617.5|616|616.5|615.3|125
1630661100000|2021-09-03 09:25:00|617.5|616.3|617.8|616.5|617.8|616.5|617.5|616|134
1630661400000|2021-09-03 09:30:00|618|616.8|617.8|616.5|618.3|617|617.3|616|76
1630661700000|2021-09-03 09:35:00|618|616.8|617.8|616.5|618|616.8|617.5|616.3|27
1630662000000|2021-09-03 09:40:00|618|616.8|618|616.8|618|616.8|617.5|616.3|60
1630662300000|2021-09-03 09:45:00|617.8|616.5|617.5|616.3|618|616.8|617.3|616|63
1630662600000|2021-09-03 09:50:00|617.8|616.5|617.5|616.3|618|616.8|617.5|616.3|27
1630662900000|2021-09-03 09:55:00|617.8|616.5|617.5|616.3|617.8|616.5|617.5|616.3|57
1630663200000|2021-09-03 10:00:00|617.8|616.5|618|616.5|618.3|617|617.5|616.5|18
1630663500000|2021-09-03 10:05:00|617.8|616.8|618.5|617.3|618.8|617.5|617.8|616.5|206
1630663800000|2021-09-03 10:10:00|618.8|617.5|618.8|617.5|619|617.8|618.3|617|206
1630664100000|2021-09-03 10:15:00|618.5|617.3|618.8|617.5|618.8|617.5|618.5|617.3|98
1630664400000|2021-09-03 10:20:00|619|617.8|618.5|617.3|619|617.8|618.5|617.3|40
1630664700000|2021-09-03 10:25:00|618.8|617.5|618.5|617.3|618.8|617.5|618.5|617.3|15
1630665000000|2021-09-03 10:30:00|618.3|617|618.8|617.3|618.8|617.5|618|616.8|25
1630665300000|2021-09-03 10:35:00|618.5|617.5|618.3|617|618.8|617.5|618.3|617|45
1630665600000|2021-09-03 10:40:00|618.5|617.3|618.3|617|618.5|617.3|618.3|617|27
1630665900000|2021-09-03 10:45:00|617.8|616.5|617.3|616|618.3|617|617.3|616|114
1630666200000|2021-09-03 10:50:00|617.5|616.3|617.5|616|617.8|616.5|617.3|616|60
1630666500000|2021-09-03 10:55:00|617.3|616.3|617.5|616.3|617.8|616.5|617.3|616|54
1630666800000|2021-09-03 11:00:00|618|616|617.8|616.5|618.5|617|617.8|616|417
1630667100000|2021-09-03 11:05:00|618|616.8|617.8|616.3|618|616.8|617.5|616.3|145
1630667400000|2021-09-03 11:10:00|617.5|616.5|617.3|616|617.5|616.5|617.3|616|43
1630667700000|2021-09-03 11:15:00|617|615.8|617|615.8|617.3|616|617|615.8|10
1630668000000|2021-09-03 11:20:00|617.3|616|617.3|616|617.5|616.3|617|615.8|22
1630668300000|2021-09-03 11:25:00|617.5|616.3|617.8|616.5|617.8|616.5|617.3|616|36
1630668600000|2021-09-03 11:30:00|618|616.8|617.8|616.5|618|616.8|617.5|616.3|28
1630668900000|2021-09-03 11:35:00|617.5|616.3|617.8|616.5|618|616.8|617.5|616.3|24
1630669200000|2021-09-03 11:40:00|618|616.8|617.8|616.5|618|616.8|617.8|616.5|86
1630669500000|2021-09-03 11:45:00|618|616.8|618|616.8|618|616.8|617.8|616.5|21
1630669800000|2021-09-03 11:50:00|617.8|616.5|618|616.8|618.3|616.8|617.8|616.5|15
1630670100000|2021-09-03 11:55:00|618.3|616.5|618.3|617|618.3|617|618|616.5|40
1630670400000|2021-09-03 12:00:00|618|616.8|618|616.8|618.3|617|618|616.8|209
1630670700000|2021-09-03 12:05:00|617.8|616.5|618|616.8|618.3|617|617.8|616.5|27
1630671000000|2021-09-03 12:10:00|618.3|617|618.3|617|618.3|617|618|616.8|28
1630671300000|2021-09-03 12:15:00|618.5|617.3|619|617.8|619.3|617.8|618.3|617|130
1630671600000|2021-09-03 12:20:00|618.8|617.5|618.8|617.5|619.3|618|618.5|617.3|134
1630671900000|2021-09-03 12:25:00|618.5|617.3|618|616.8|618.8|617.5|618|616.5|77
1630672200000|2021-09-03 12:30:00|618.3|616.5|619|617.8|619|617.8|617.5|616|211
1630672500000|2021-09-03 12:35:00|618.8|617.5|618|616.5|619.8|618.3|617.8|616.5|121
1630672800000|2021-09-03 12:40:00|617.8|616.8|617.5|616.3|618|616.8|617|615.8|92
1630673100000|2021-09-03 12:45:00|617.8|616|617.8|616.5|618.3|617|617.5|616|37
1630673400000|2021-09-03 12:50:00|618|616.8|618.3|617|618.3|617|617.8|616.5|125
1630673700000|2021-09-03 12:55:00|618.5|616.8|619|617.8|619.3|618|618.3|616.8|52
1630674000000|2021-09-03 13:00:00|619.3|618|619|617.5|619.5|618|618.5|617|96
1630674300000|2021-09-03 13:05:00|618.8|617.8|618.3|617|619.3|618|618.3|616.8|3733
1630674600000|2021-09-03 13:10:00|618.5|617.3|618|616.8|618.5|617.3|617.8|616.5|261
1630674900000|2021-09-03 13:15:00|617.8|616.5|616.8|615.5|618.3|617|616.8|615.5|223
1630675200000|2021-09-03 13:20:00|616.3|615|615.5|614.3|616.5|615.3|615|613.8|471
1630675500000|2021-09-03 13:25:00|615.3|614|614.3|613|615.5|614.3|613.8|612.5|294
1630675800000|2021-09-03 13:30:00|614.5|613.3|615.8|614.5|616|614.8|614.5|613.3|253
1630676100000|2021-09-03 13:35:00|615.5|614.3|615.3|614|616.3|615|615|613.8|143
1630676400000|2021-09-03 13:40:00|615.5|614.3|616|614.8|616.5|615.3|615.3|614|1548
1630676700000|2021-09-03 13:45:00|616.3|615|616.3|615|616.8|615.5|615.8|614.5|85
1630677000000|2021-09-03 13:50:00|616|614.8|615.5|614.3|616.3|614.8|615.3|614|155
1630677300000|2021-09-03 13:55:00|615.8|614.5|616.3|614.8|616.5|615.3|615.3|614|208
1630677600000|2021-09-03 14:00:00|616|615|615.3|614|616.3|615|614|612.8|198
1630677900000|2021-09-03 14:05:00|615|613.8|613.8|612.5|615|613.8|613.8|612.5|117
1630678200000|2021-09-03 14:10:00|614|612.8|614.8|613.3|614.8|613.5|613.8|612.5|223
1630678500000|2021-09-03 14:15:00|614.5|613|614.5|613.3|615|613.8|614.3|613|237
1630678800000|2021-09-03 14:20:00|614.8|613|614|612.5|615.3|613.8|613.8|612.5|96
1630679100000|2021-09-03 14:25:00|613.8|612.8|612.8|611.5|614|612.8|612|610.8|194
1630679400000|2021-09-03 14:30:00|613|611.3|614.8|613.3|614.8|613.5|612.3|611|236
1630679700000|2021-09-03 14:35:00|615|613.5|614.3|613|615.3|614|614|612.8|2021
1630680000000|2021-09-03 14:40:00|614.5|613.3|614.5|613.3|614.5|613.3|613.8|612.5|16
1630680300000|2021-09-03 14:45:00|614.3|613|613.3|612|614.5|613|613|611.8|142
1630680600000|2021-09-03 14:50:00|613.5|612.3|613.5|612|613.8|612.5|612.8|611.5|112
1630680900000|2021-09-03 14:55:00|613.3|612.3|613.5|612.3|614.3|612.8|613.3|612|35
1630681200000|2021-09-03 15:00:00|613.8|612|613.5|612.3|613.8|612.5|613|611.8|32
1630681500000|2021-09-03 15:05:00|613.3|612|614|612.8|614|612.8|612.8|611.5|51
1630681800000|2021-09-03 15:10:00|613.8|612.5|613.5|612.3|614.3|612.8|613.5|612.3|31
1630682100000|2021-09-03 15:15:00|613.8|612.5|613|611.8|613.8|612.5|612.8|611.5|297
1630682400000|2021-09-03 15:20:00|613.3|611.5|614.3|613|614.3|613|612.8|611.5|181
1630682700000|2021-09-03 15:25:00|614.5|613.3|614.3|612.8|614.5|613.3|613|611.8|1013
1630683000000|2021-09-03 15:30:00|614|612.5|612.8|611.5|614|612.5|612.8|611.5|740
1630683300000|2021-09-03 15:35:00|612.5|611.3|612.8|611.3|613|611.8|612.3|611|209
1630683600000|2021-09-03 15:40:00|612.5|611.5|613.3|611.8|613.3|612|612.3|611|122
1630683900000|2021-09-03 15:45:00|613|612|613.5|612.3|613.5|612.3|613|611.8|74
1630684200000|2021-09-03 15:50:00|613.3|612|612.8|611.5|613.5|612.3|612.8|611.3|74
1630684500000|2021-09-03 15:55:00|613|611.8|611.5|610|613|611.8|611.3|610|198
1630684800000|2021-09-03 16:00:00|611.3|610.3|611|609.8|611.5|610.3|610.5|609.3|461
1630685100000|2021-09-03 16:05:00|610.8|609.5|611.5|610|611.8|610.5|610.8|609.5|43
1630685400000|2021-09-03 16:10:00|611.3|609.8|611|609.8|611.5|610|610.8|609.5|86
1630685700000|2021-09-03 16:15:00|611.3|610|611.3|610|611.5|610.3|611|609.8|71
1630686000000|2021-09-03 16:20:00|611.5|610.3|611|609.8|611.5|610.3|611|609.8|179
1630686300000|2021-09-03 16:25:00|611.3|610|611.3|610|611.3|610|611|609.8|112
1630686600000|2021-09-03 16:30:00|611.5|610.3|611.3|610|611.8|610.5|611.3|610|118
1630686900000|2021-09-03 16:35:00|611.5|610.3|611.5|610.3|611.5|610.3|611.3|610|58
1630687200000|2021-09-03 16:40:00|611.8|610.5|612.3|611|612.5|611.3|611.8|610.3|67
1630687500000|2021-09-03 16:45:00|612|610.8|611.8|610.5|612.3|611|611.8|610.5|125
1630687800000|2021-09-03 16:50:00|612|610.8|612|610.8|612|610.8|611.3|609.8|53
1630688100000|2021-09-03 16:55:00|612.3|610.5|611.8|610.5|612.3|610.8|611.3|610|45
1630688400000|2021-09-03 17:00:00|611.5|610.3|611.8|610.5|612|610.8|611.3|610|64
1630688700000|2021-09-03 17:05:00|611.5|610.3|611.5|610.3|611.8|610.5|611.3|610|107
1630689000000|2021-09-03 17:10:00|611.3|610|611.3|610|611.5|610.3|611|609.8|57
1630689300000|2021-09-03 17:15:00|611|609.8|610.3|609|611.3|609.8|610.3|609|78
1630689600000|2021-09-03 17:20:00|610.5|609.3|610.8|609.5|611.3|610|610.3|609|74
1630689900000|2021-09-03 17:25:00|611|609.8|611|609.8|611|609.8|610.5|609.3|43
1630690200000|2021-09-03 17:30:00|611.3|609.5|611|609.8|611.3|610|611|609.5|85
1630690500000|2021-09-03 17:35:00|610.8|609.5|611|609.5|611|609.8|610.5|609.3|34
1630690800000|2021-09-03 17:40:00|610.8|609.8|610.5|609.3|611|609.8|610.5|609.3|26
1630691100000|2021-09-03 17:45:00|610.8|609|610.8|609.5|611|609.8|610|608.5|120
1630691400000|2021-09-03 17:50:00|610.5|609.3|611|609.8|611|609.8|610.3|609|53
1630691700000|2021-09-03 17:55:00|610.8|609.5|611.5|610.3|611.5|610.3|610.8|609.5|195
1630692000000|2021-09-03 18:00:00|611.3|610|611.8|610.5|611.8|610.5|611.3|610|26
1630692300000|2021-09-03 18:05:00|612|610.8|612.5|611|612.5|611|611.8|610.5|89
1630692600000|2021-09-03 18:10:00|612.3|610.8|612.5|611.3|612.5|611.3|612|610.8|300
1630692900000|2021-09-03 18:15:00|612.8|611.5|613.5|612|613.8|612.5|612.8|611.5|32
1630693200000|2021-09-03 18:20:00|613.3|612.3|614|612.8|614|612.8|613|611.8|54
1630693500000|2021-09-03 18:25:00|613.8|612.5|611.8|610.5|614|612.8|611.5|610.3|155
1630693800000|2021-09-03 18:30:00|612|610.8|610.8|609.5|612|610.8|610.5|609.3|77
1630694100000|2021-09-03 18:35:00|611|609.8|610.8|609.5|611|609.8|610.5|609.3|20
1630694400000|2021-09-03 18:40:00|611|609.8|611.3|610|611.3|610|611|609.8|37
1630694700000|2021-09-03 18:45:00|611.5|610.3|611.5|610|611.5|610.3|611|609.8|36
1630695000000|2021-09-03 18:50:00|611.3|610.3|611.5|610.3|611.8|610.5|611.3|610|7
1630695300000|2021-09-03 18:55:00|611.3|610|611.5|610.3|611.5|610.3|611.3|610|2
1630695600000|2021-09-03 19:00:00|611.8|610.5|611.8|610.5|611.8|610.5|611.5|610.3|11
1630695900000|2021-09-03 19:05:00|612|610.8|612|610.5|612|610.8|611.8|610.5|7
1630696200000|2021-09-03 19:10:00|611.8|610.8|611.8|610.5|612|610.8|611.8|610.5|1
1630696500000|2021-09-03 19:15:00|611.5|610.3|611.8|610.5|612|610.5|611.5|610.3|21
1630696800000|2021-09-03 19:20:00|612|610.8|612|610.8|612.3|610.8|611.8|610.5|3
1630697400000|2021-09-03 19:30:00|611.8|610.5|612|610.8|612|610.8|611.8|610.5|6
1630698300000|2021-09-03 19:45:00|612.3|611|612.3|611|612.3|611|612|610.8|7
1630698600000|2021-09-03 19:50:00|612|610.8|612|610.8|612|610.8|612|610.8|4
1630698900000|2021-09-03 19:55:00|612.3|611|612|610.8|612.3|611|612|610.8|24
1630699200000|2021-09-03 20:00:00|612.3|611|612.3|611|612.3|611|612|610.8|8
1630699500000|2021-09-03 20:05:00||610.8||610.8||611||610.8|1
1630699800000|2021-09-03 20:10:00|612|611|612.3|611|612.3|611|611.8|610.5|2
1630700100000|2021-09-03 20:15:00|612|610.8|612|610.8|612.3|610.8|612|610.8|0
1630700400000|2021-09-03 20:20:00|||||||||1
1630701000000|2021-09-03 20:30:00|612.3||612||612.3||612||3
1630701300000|2021-09-03 20:35:00|612.3|611|612|610.8|612.3|611|612|610.8|0
1630701600000|2021-09-03 20:40:00|612.3|611|612.3|611|612.3|611|612|610.8|6
1630701900000|2021-09-03 20:45:00|612|610.8|611.8|610.5|612.3|611|611.8|610.5|28
1630702200000|2021-09-03 20:50:00|611.5|610.3|611.5|610.3|611.8|610.5|611.5|610.3|12
1630702500000|2021-09-03 20:55:00|611.3|610|611.3|609.8|611.3|610.3|611.3|609.8|12
1630890000000|2021-09-06 01:00:00|607.5|605.8|605.8|604.5|608.5|607|605.5|604.3|133
1630890300000|2021-09-06 01:05:00|606|604.8|606|604.8|606.5|605.3|605.5|604.3|18
1630890600000|2021-09-06 01:10:00|605.8|604.5|607|605.8|607.5|606|605.8|604.5|11
1630890900000|2021-09-06 01:15:00|606.8|605.5|607|605.8|607.5|606.3|606.8|605.5|4
1630891200000|2021-09-06 01:20:00|606.8|605.5|606.5|605.3|607|605.5|606.3|604.8|8
1630891500000|2021-09-06 01:25:00|606.8|605.5|607|605.8|607.3|605.8|606.5|605.3|2
1630891800000|2021-09-06 01:30:00|606.8|605.5|606.5|605.3|607.5|606|606.5|605.3|0
1630892100000|2021-09-06 01:35:00|606.8|605.5|606.3|604.8|607|605.8|606|604.8|8
1630892400000|2021-09-06 01:40:00|606|605|607|605.8|607|605.8|606|604.8|11
1630892700000|2021-09-06 01:45:00|607.5|606|607.3|606|607.5|606|607.3|606|0
1630893000000|2021-09-06 01:50:00|607|605.8|606.5|605.3|607.3|606|606.5|605.3|0
1630893300000|2021-09-06 01:55:00|606.8|605.5|606.3|605|606.8|605.5|606.3|605|6
1630893600000|2021-09-06 02:00:00|606.5|605.3|606.8|605.5|606.8|605.5|606.3|605|1
1630893900000|2021-09-06 02:05:00|606.5|605.3|606.3|605|606.8|605.5|606.3|605|0
1630894200000|2021-09-06 02:10:00|606|604.8|606.3|604.8|606.5|605.3|606|604.8|1
1630894500000|2021-09-06 02:15:00|606|605|606|604.8|606.3|605|606|604.8|1
1630894800000|2021-09-06 02:20:00|606.3|605|606.5|605.3|606.8|605.3|606|604.8|1
1630895100000|2021-09-06 02:25:00|606.8|605.5|607.3|605.8|607.3|606|606.5|605.3|22
1630895400000|2021-09-06 02:30:00|607|606|606.8|605.3|607.3|606|606.5|605|36
1630895700000|2021-09-06 02:35:00|606.5|605.5|605.3|604|606.8|605.5|605.3|604|16
1630896000000|2021-09-06 02:40:00|605|603.8|604.5|603.3|605|603.8|604|602.8|58
1630896300000|2021-09-06 02:45:00|604.3|603|605.3|603.8|605.3|604|604.3|603|6
1630896600000|2021-09-06 02:50:00|605|604|605.5|604.3|605.5|604.3|605|604|4
1630896900000|2021-09-06 02:55:00|605.3|604|606.3|604.8|606.3|604.8|605.3|604|2
1630897200000|2021-09-06 03:00:00|606|605|606.5|605.3|606.5|605.3|606|604.8|5
1630897500000|2021-09-06 03:05:00|606.8|605|606|604.5|606.8|605.3|605.8|604.5|1
1630897800000|2021-09-06 03:10:00|606.3|604.8|606.5|605|606.5|605.3|606|604.8|2
1630898100000|2021-09-06 03:15:00|606.3|604.8|606|604.8|606.5|605|605.8|604.5|11
1630898400000|2021-09-06 03:20:00|605.8|604.5|606|604.8|606.3|604.8|605.5|604.3|15
1630898700000|2021-09-06 03:25:00|605.8|604.5|605.8|604.5|606|604.5|605.8|604.3|1
1630899000000|2021-09-06 03:30:00|606|604.8|606.3|605|606.3|605|605.8|604.8|13
1630899300000|2021-09-06 03:35:00|606|604.8|606.3|605|606.5|605.3|606|604.8|11
1630899600000|2021-09-06 03:40:00|606.5|605.3|606.5|605.3|606.5|605.3|606.3|605|1
1630899900000|2021-09-06 03:45:00|606.3|605|606.3|605|606.5|605.3|606.3|605|94
1630900200000|2021-09-06 03:50:00|606.5|605.3|606.3|605|606.5|605.3|606|604.8|4
1630900500000|2021-09-06 03:55:00|606|604.8|606|604.8|606|604.8|606|604.8|6
1630900800000|2021-09-06 04:00:00|606.3|605|606.3|605|606.3|605|606|604.8|2
1630901100000|2021-09-06 04:05:00|606|604.8|606|604.8|606.3|604.8|606|604.8|0
1630901400000|2021-09-06 04:10:00|605.8|604.5|606|604.8|606|604.8|605.8|604.5|6
1630901700000|2021-09-06 04:15:00|605.8|604.5|606|604.8|606|604.8|605.8|604.5|1
1630902000000|2021-09-06 04:20:00|606.3|605|606.3|605|606.3|605|606|604.8|6
1630902300000|2021-09-06 04:25:00|606|604.8|606.3|605|606.3|605|606|604.8|0
1630902600000|2021-09-06 04:30:00|606.5||606.3||606.5||606.3||11
1630902900000|2021-09-06 04:35:00|606.5|605.3|606.5|605|606.5|605.3|606.3|605|0
1630903200000|2021-09-06 04:40:00|606.3|605.3|606.3|605|606.5|605.3|606.3|605|0
1630903800000|2021-09-06 04:50:00|606.5|604.8|606|604.8|606.5|604.8|606|604.8|0
1630904100000|2021-09-06 04:55:00|606.3|605|606.3|605|606.3|605|606.3|605|0
1630904400000|2021-09-06 05:00:00|606|604.8|606|604.8|606.3|605|606|604.8|1
1630904700000|2021-09-06 05:05:00|606.3|605|605.8|604.5|606.3|605|605.8|604.5|10
1630905000000|2021-09-06 05:10:00|606|604.8|606|604.8|606.3|604.8|605.8|604.5|5
1630905300000|2021-09-06 05:15:00|605.8|604.5|605.8|604.5|606|604.8|605.8|604.5|4
1630905600000|2021-09-06 05:20:00|606|604.8|605.5|604.3|606|604.8|605.5|604.3|11
1630905900000|2021-09-06 05:25:00|605.8|604.5|605.8|604.5|605.8|604.5|605.5|604.3|0
1630906200000|2021-09-06 05:30:00|605.5|604.3|605|603.8|605.8|604.5|605|603.8|14
1630906500000|2021-09-06 05:35:00|605.3|604|605.3|604|605.3|604|605|603.8|71
1630906800000|2021-09-06 05:40:00|605|603.8|605|603.8|605.3|604|605|603.8|4
1630907100000|2021-09-06 05:45:00|605.3|604|604.5|603.3|605.3|604|604.5|603.3|12
1630907400000|2021-09-06 05:50:00|604.3|603|604.3|603|604.5|603.3|604|602.8|33
1630907700000|2021-09-06 05:55:00|604.5|603.3|604.3|603|604.5|603.3|604.3|603|0
1630908000000|2021-09-06 06:00:00|604.5|603.3|605|603.8|605.3|604|604.5|603|48
1630908300000|2021-09-06 06:05:00|604.8|603.5|604.8|603.5|605|603.8|604.5|603.3|50
1630908600000|2021-09-06 06:10:00|604.5|603.3|605|603.8|605|603.8|604.5|603.3|4
1630908900000|2021-09-06 06:15:00|604.8|603.5|604.5|603.3|605|603.8|604.5|603.3|53
1630909200000|2021-09-06 06:20:00|604.8|603.5|604.8|603.5|605|603.8|604.5|603.3|78
1630909500000|2021-09-06 06:25:00|604.5|603.3|604.8|603.5|605|603.5|604.5|603|46
1630909800000|2021-09-06 06:30:00|605|603.8|604.8|603.5|605|603.8|604.8|603.5|16
1630910100000|2021-09-06 06:35:00|605|603.8|605.3|604|605.5|604|605|603.5|39
1630910400000|2021-09-06 06:40:00|605|603.8|605.3|604|605.5|604.3|605|603.8|48
1630910700000|2021-09-06 06:45:00|605|603.8|605|603.8|605.5|604|605|603.8|16
1630911000000|2021-09-06 06:50:00|604.8|603.5|605|603.8|605|603.8|604.8|603.5|92
1630911300000|2021-09-06 06:55:00|604.8|603.5|604.8|603.5|605|603.8|604.5|603.3|47
1630911600000|2021-09-06 07:00:00|605|603.8|603.8|602.5|605|603.8|603.5|602.3|247
1630911900000|2021-09-06 07:05:00|604|602.8|604|602.8|604.8|603.5|603.8|602.5|291
1630912200000|2021-09-06 07:10:00|603.8|602.5|604.8|603.5|604.8|603.5|603.8|602.5|158
1630912500000|2021-09-06 07:15:00|605|603.8|604.8|603.5|605|603.8|604.8|603.5|14
1630912800000|2021-09-06 07:20:00|604.5|603.3|604.5|603.3|604.8|603.5|604.5|603.3|36
1630913100000|2021-09-06 07:25:00|604.8|603.5|604.5|603|604.8|603.5|604.3|603|18
1630913400000|2021-09-06 07:30:00|604.3|603.3|604.8|603.5|605|603.8|604.3|603|32
1630913700000|2021-09-06 07:35:00|605|603.8|604.8|603.5|605|603.8|604.5|603.3|261
1630914000000|2021-09-06 07:40:00|604.5|603.3|605.5|604.3|605.5|604.3|604.5|603.3|62
1630914300000|2021-09-06 07:45:00|605.3|604|605.3|604|605.5|604.3|604.8|603.5|62
1630914600000|2021-09-06 07:50:00|605|603.8|605.5|604.3|605.8|604.5|605|603.8|114
1630914900000|2021-09-06 07:55:00|605.3|604|605.8|604.5|605.8|604.5|605.3|604|67
1630915200000|2021-09-06 08:00:00|606|604.8|606|604.8|606|604.8|605.8|604.5|114
1630915500000|2021-09-06 08:05:00|605.8|604.5|605.3|604|606|604.8|605.3|604|167
1630915800000|2021-09-06 08:10:00|605.5|604.3|605.8|604.5|605.8|604.5|605.3|604|77
1630916100000|2021-09-06 08:15:00|606|604.8|605.5|604.3|606.3|605|605.5|604.3|198
1630916400000|2021-09-06 08:20:00|605.8|604.5|606|604.8|606.3|605|605.3|604|237
1630916700000|2021-09-06 08:25:00|605.8|604.5|605.8|604.5|606.3|605|605|603.8|1692
1630917000000|2021-09-06 08:30:00|606|604.3|606|604.8|606.3|605|605.3|604|360
1630917300000|2021-09-06 08:35:00|606.3|605|606|604.8|606.3|605|605.8|604.3|94
1630917600000|2021-09-06 08:40:00|605.8|604.5|606.5|605.3|606.8|605.5|605.8|604.5|37
1630917900000|2021-09-06 08:45:00|606.8|605.5|606.5|605.3|606.8|605.5|606.3|605|68
1630918200000|2021-09-06 08:50:00|606.3|605|607|605.8|607.5|606.3|606.3|605|185
1630918500000|2021-09-06 08:55:00|607.3|606|607.3|606|607.8|606.3|607|605.8|100
1630918800000|2021-09-06 09:00:00|607.5|606.3|606.8|605.5|607.5|606.3|606.8|605.5|64
1630919100000|2021-09-06 09:05:00|607|605.8|606|604.8|607|605.8|606|604.8|27
1630919400000|2021-09-06 09:10:00|606.3|605|606.3|605|606.3|605|606|604.8|10
1630919700000|2021-09-06 09:15:00|606|604.8|605.8|604.3|606.3|605|605.5|604.3|102
1630920000000|2021-09-06 09:20:00|605.5|604.5|604.8|603.5|605.8|604.5|604.5|603.3|145
1630920300000|2021-09-06 09:25:00|605|603.8|605.3|604|605.3|604|604.8|603.5|51
1630920600000|2021-09-06 09:30:00|605.5|604.3|605.5|604.3|606|604.5|605.3|604|63
1630920900000|2021-09-06 09:35:00|605.8|604.5|606|604.8|606|604.8|605.5|604.3|34
1630921200000|2021-09-06 09:40:00|606.3|605|606.5|605.3|606.5|605.3|606|604.8|719
1630921500000|2021-09-06 09:45:00|606.8|605.5|607|605.8|607.3|605.8|606.8|605.3|356
1630921800000|2021-09-06 09:50:00|607.3|605.5|607.3|606|607.3|606|607|605.5|52
1630922100000|2021-09-06 09:55:00|607|605.8|607.3|606|607.3|606|607|605.8|50
1630922400000|2021-09-06 10:00:00|607.5|605.8|607.8|606.5|607.8|606.5|607.3|605.8|45
1630922700000|2021-09-06 10:05:00|607.5|606.3|607.5|606.3|607.8|606.5|607.5|606.3|79
1630923000000|2021-09-06 10:10:00|607.3|606|607.3|606|607.5|606|607.3|606|48
1630923300000|2021-09-06 10:15:00|607|605.8|606.8|605.5|607|605.8|606.8|605.5|35
1630923600000|2021-09-06 10:20:00|607|605.3|607.3|606|607.8|606.5|607|605.3|69
1630923900000|2021-09-06 10:25:00|607|605.8|607|605.8|607|606|607|605.8|40
1630924200000|2021-09-06 10:30:00|606.8|605.5|607|605.8|607.3|606|606.8|605.5|27
1630924500000|2021-09-06 10:35:00|607.3|606|606.8|605.5|607.3|606|606.8|605.5|214
1630924800000|2021-09-06 10:40:00|607|605.8|607|605.8|607|605.8|606.8|605.5|76
1630925100000|2021-09-06 10:45:00|606.8|605.5|607|605.8|607.3|606|606.8|605.5|36
1630925400000|2021-09-06 10:50:00|607.3|606|607.8|606.5|608|606.5|607|606|73
1630925700000|2021-09-06 10:55:00|608|606.3|607.8|606.5|608|606.5|607.5|606.3|59
1630926000000|2021-09-06 11:00:00|607.5|606.3|607.5|606.3|608|606.8|607.5|606.3|100
1630926300000|2021-09-06 11:05:00|607.3|606|607.5|606.3|607.8|606.3|607.3|606|109
1630926600000|2021-09-06 11:10:00|607.3|606|607.5|606.3|607.8|606.5|607.3|606|64
1630926900000|2021-09-06 11:15:00|607.8|606.5|607.5|606.3|608|606.8|607.5|606.3|358
1630927200000|2021-09-06 11:20:00|607.8|606.5|607.8|606.5|608|606.8|607.5|606.3|52
1630927500000|2021-09-06 11:25:00|608|606.8|607.8|606.5|608|606.8|607.8|606.5|20
1630927800000|2021-09-06 11:30:00|607.5|606.3|607.8|606.5|607.8|606.5|607.5|606.3|24
1630928100000|2021-09-06 11:35:00|608|606.8|608|606.8|608.3|607|607.8|606.8|39
1630928400000|2021-09-06 11:40:00|608.3|607|609|607.8|609|607.8|608|607|116
1630928700000|2021-09-06 11:45:00|608.8|607.5|609|607.8|609.3|608|608.8|607.5|110
1630929000000|2021-09-06 11:50:00|609.3|608|609.8|608.5|609.8|608.5|609|607.8|98
1630929300000|2021-09-06 11:55:00|609.5|608.3|609.3|608|609.8|608.5|609.3|608|112
1630929600000|2021-09-06 12:00:00|609|607.8|608.5|607.3|609.3|608|608.5|607.3|91
1630929900000|2021-09-06 12:05:00|608.8|607.5|609.3|608|609.5|608.3|608.5|607.3|23
1630930200000|2021-09-06 12:10:00|609|607.8|609.3|608|609.5|608.3|609|607.8|17
1630930500000|2021-09-06 12:15:00|609|607.8|608.5|607.3|609.3|608|608.3|607|86
1630930800000|2021-09-06 12:20:00|608.3|607|608.3|607|608.5|607.3|608|606.8|20
1630931100000|2021-09-06 12:25:00|608.5|606.8|608.8|607.5|609|607.8|608.3|606.8|81
1630931400000|2021-09-06 12:30:00|609|607.8|608.8|607.5|609.3|608|608.5|607|9
1630931700000|2021-09-06 12:35:00|608.5|607.3|609.3|608|609.3|608|608.5|607.3|12
1630932000000|2021-09-06 12:40:00|609.5|608.3|609.3|608|609.5|608.3|609.3|607.8|9
1630932300000|2021-09-06 12:45:00|609|607.8|609.5|608.3|609.5|608.3|608.8|607.3|66
1630932600000|2021-09-06 12:50:00|609.8|608|609.8|608.5|610|608.8|609.8|608|30
1630932900000|2021-09-06 12:55:00|609.5|608.3|609.5|608.3|609.8|608.5|609.3|608|76
1630933200000|2021-09-06 13:00:00|609.8|608|610.8|609.5|610.8|609.5|608.8|607.3|52
1630933500000|2021-09-06 13:05:00|610.5|609.3|611.5|610.3|611.8|610.5|610.3|609|295
1630933800000|2021-09-06 13:10:00|611.3|610|611|609.5|611.8|610.5|610.8|609.5|212
1630934100000|2021-09-06 13:15:00|610.8|609.8|610.5|609.3|611|609.8|610.3|609|153
1630934400000|2021-09-06 13:20:00|610.8|609.5|610.8|609.5|610.8|609.5|610.3|609|214
1630934700000|2021-09-06 13:25:00|610.5|609.3|610.5|609.3|610.8|609.5|610.5|609|15
1630935000000|2021-09-06 13:30:00|610.3|609|610|608.8|610.8|609.5|609.8|608.5|53
1630935300000|2021-09-06 13:35:00|609.8|608.5|610.3|609|610.3|609|609.8|608.5|161
1630935600000|2021-09-06 13:40:00|610.5|609.3|611.5|610.3|611.5|610.3|610.3|609|139
1630935900000|2021-09-06 13:45:00|611.3|610|611.3|610|612.3|610.8|611.3|610|202
1630936200000|2021-09-06 13:50:00|611.5|610.3|611.5|610.3|612|610.8|611.3|610|26
1630936500000|2021-09-06 13:55:00|611.8|610|611|609.8|611.8|610.3|610.5|609.3|80
1630936800000|2021-09-06 14:00:00|611.3|610|611.5|610|611.8|610.5|611|609.8|58
1630937100000|2021-09-06 14:05:00|611.3|610.3|611.5|610.3|611.8|610.5|611.3|609.8|24
1630937400000|2021-09-06 14:10:00|611.8|610.5|611.5|610|611.8|610.5|611|609.8|256
1630937700000|2021-09-06 14:15:00|611.3|610.3|611.3|610|611.8|610.5|611|609.8|61
1630938000000|2021-09-06 14:20:00|611|609.8|611.5|610.3|611.5|610.3|611|609.8|28
1630938300000|2021-09-06 14:25:00|611.8|610.5|611.3|610|612.5|611.3|611.3|610|62
1630938600000|2021-09-06 14:30:00|611.5|610.3|610.8|609.5|612|610.8|610.8|609.5|57
1630938900000|2021-09-06 14:35:00|611|609.8|610.8|609.5|611|609.8|610.3|609|117
1630939200000|2021-09-06 14:40:00|611|609.8|610.8|609.3|611|609.8|610.5|609.3|98
1630939500000|2021-09-06 14:45:00|610.5|609|610.3|608.8|610.8|609.3|610|608.8|75
1630939800000|2021-09-06 14:50:00|610|609|610.3|609|610.5|609.3|610|608.8|58
1630940100000|2021-09-06 14:55:00|610|608.8|610|608.5|610.5|609|609.8|608.5|161
1630940400000|2021-09-06 15:00:00|609.8|608.8|610|608.8|610.3|609|609.8|608.8|38
1630940700000|2021-09-06 15:05:00|609.8|608.5|609|607.8|610|608.8|608.8|607.5|164
1630941000000|2021-09-06 15:10:00|608.8|607.5|606.8|605.5|609|607.5|606.5|605.3|708
1630941300000|2021-09-06 15:15:00|606.5|605.3|607|605.8|607|605.8|606.3|605|326
1630941600000|2021-09-06 15:20:00|607.3|606|607.3|606|608.3|607|607|605.8|572
1630941900000|2021-09-06 15:25:00|607.5|606.3|607|605.8|608.3|607|607|605.5|703
1630942200000|2021-09-06 15:30:00|607.3|606|607.3|606|607.5|606|606.8|605.5|340
1630942500000|2021-09-06 15:35:00|607|605.8|607.3|606|607.5|606.3|607|605.8|392
1630942800000|2021-09-06 15:40:00|607|605.8|607|605.8|607.3|606|606.8|605.5|54
1630943100000|2021-09-06 15:45:00|607.3|606|606.5|605.3|607.3|606|606.3|605|1252
1630943400000|2021-09-06 15:50:00|606.3|605|606.8|605.5|606.8|605.5|606.3|605|106
1630943700000|2021-09-06 15:55:00|607|605.8|607|605.8|607|605.8|606.5|605.3|29
1630944000000|2021-09-06 16:00:00|607.3|605.5|607.3|606|607.5|606|607|605.5|20
1630944300000|2021-09-06 16:05:00|607.5|605.8|606.8|605.5|607.5|605.8|606.8|605.5|30
1630944600000|2021-09-06 16:10:00|607|605.8|606.3|605|607|605.8|606|604.8|132
1630944900000|2021-09-06 16:15:00|606.5|605.3|607.3|606|607.5|606.3|606.3|605.3|10
1630945200000|2021-09-06 16:20:00|607|605.8|606.8|605.5|607.3|606|606.8|605.5|25
1630945500000|2021-09-06 16:25:00|607|605.8|605.5|604.3|607.3|606|605.5|604.3|6521
1630945800000|2021-09-06 16:30:00|605.8|604.5|605.8|604.5|606.3|605|605.5|604.3|29
1630946100000|2021-09-06 16:35:00|606|604.8|605.8|604.5|606|604.8|605.8|604.5|114
1630946400000|2021-09-06 16:40:00|605.5|604.3|605.5|604.3|605.8|604.5|605.5|604.3|68
1630946700000|2021-09-06 16:45:00|605.8|604.5|605.8|604.5|606|604.8|605.3|604|116
1630947000000|2021-09-06 16:50:00|605.5|604.3|605.8|604.5|605.8|604.5|605.5|604.3|616
1630947300000|2021-09-06 16:55:00|606|604.8|607|605.8|607.3|606|605.8|604.5|120
1630947600000|2021-09-06 17:00:00|606.8|605.5|606|604.8|606.8|605.5|606|604.8|62
1630947900000|2021-09-06 17:05:00|606.5|605.3|606.3|605|606.5|605.3|606.3|604.8|55
1630948200000|2021-09-06 17:10:00|606.5|605.3|606.5|605.3|606.5|605.3|606.3|605|5
1630948500000|2021-09-06 17:15:00|||||||||3
1630948800000|2021-09-06 17:20:00|606.3|605|606|604.8|606.3|605|606|604.8|18
1630949100000|2021-09-06 17:25:00|||||||||3
1630976400000|2021-09-07 01:00:00|607.3|605.8|607.3|606|607.8|606.3|607|605.5|16
1630976700000|2021-09-07 01:05:00|607.5|605.8|607.3|606|607.5|606|607|605.5|68
1630977000000|2021-09-07 01:10:00|607.5|605.8|607.3|606|607.5|606|607|605.8|1
1630977300000|2021-09-07 01:15:00|607.5|606.3|606.8|605.3|607.5|606.3|606.5|605.3|2
1630977600000|2021-09-07 01:20:00|607|605.5|606.8|605.5|607|605.8|606.8|605.3|1
1630977900000|2021-09-07 01:25:00|607|605.8|606.8|605.5|607|605.8|606.5|605.3|21
1630978200000|2021-09-07 01:30:00|607|605.8|607|605.8|607|605.8|606.8|605.5|7
1630978500000|2021-09-07 01:35:00|607.3|606|607.5|606.3|607.5|606.3|607|605.8|10
1630978800000|2021-09-07 01:40:00|607.8|606.5|608|606.8|608.3|607|607.8|606.5|19
1630979100000|2021-09-07 01:45:00|608.3|607|608|606.8|608.3|607|608|606.8|0
1630979400000|2021-09-07 01:50:00|608.3|606.5|608.3|607|608.3|607|608|606.5|11
1630979700000|2021-09-07 01:55:00|608.5|606.8|608.3|606.8|608.5|607|608|606.8|1
1630980000000|2021-09-07 02:00:00|608|607|609|607.8|609.5|608|608|606.8|37
1630980300000|2021-09-07 02:05:00|608.8|607.5|608.8|607.5|609|607.8|608.8|607.5|13
1630980600000|2021-09-07 02:10:00|608.5|607.3|608.5|607.3|608.8|607.5|608.3|607|10
1630980900000|2021-09-07 02:15:00|608.3|607|608.3|607|608.5|607.3|608.3|607|1
1630981200000|2021-09-07 02:20:00|608.5|607.3|608.3|607|608.5|607.3|608.3|607|2
1630981500000|2021-09-07 02:25:00|608.5|607.3|608.5|607.3|608.5|607.3|608.5|607.3|2
1630981800000|2021-09-07 02:30:00|608.3|607|608.3|607|608.3|607|608|606.8|2
1630982100000|2021-09-07 02:35:00|608.5|607.3|608.8|607.5|608.8|607.5|608.5|607.3|6
1630982400000|2021-09-07 02:40:00|608.5|607.3|608.5|607.3|609|607.5|608.5|607.3|2
1630982700000|2021-09-07 02:45:00|608.8|607|608.5|607.3|608.8|607.3|608.3|607|10
1630983000000|2021-09-07 02:50:00|608.3|607|608.5|607.3|608.5|607.3|608.3|607|1
1630983300000|2021-09-07 02:55:00|608.3|607|608.5|607.3|608.8|607.3|608.3|607|1
1630983600000|2021-09-07 03:00:00|608.3|607|608.5|607.3|608.8|607.5|608.3|606.8|1
1630983900000|2021-09-07 03:05:00|608.8|607.5|608.8|607.5|609|607.5|608.5|607.3|3
1630984200000|2021-09-07 03:10:00|608.5|607.3|608.8|607.3|608.8|607.5|608.5|607.3|1
1630984500000|2021-09-07 03:15:00|608.5|607|608.5|607.3|608.8|607.5|608.5|607|4
1630984800000|2021-09-07 03:20:00|608.8|607.5|608.8|607.5|608.8|607.5|608.5|607.5|0
1630985100000|2021-09-07 03:25:00|608.5|607.3|609.3|607.8|609.3|608|608.5|607.3|34
1630985400000|2021-09-07 03:30:00|609|608|609|607.8|609.3|608|609|607.8|0
1630985700000|2021-09-07 03:35:00|||||||||1
1630986000000|2021-09-07 03:40:00||607.5||607.8||607.8||607.5|1
1630986300000|2021-09-07 03:45:00||607.5||607.8||607.8||607.5|1
1630986600000|2021-09-07 03:50:00|609.5|608|609.5|608|609.5|608|609.3|608|15
1630986900000|2021-09-07 03:55:00|609.3|607.8|609.3|608|609.5|608|609|607.8|0
1630987200000|2021-09-07 04:00:00|609|607.8|609|607.8|609.3|607.8|609|607.8|0
1630987500000|2021-09-07 04:05:00|608.8|607.5|608.8|607.5|609|607.5|608.8|607.5|0
1630987800000|2021-09-07 04:10:00|609|607.8|609|607.5|609|607.8|608.8|607.5|4
1630988100000|2021-09-07 04:15:00|608.8|607.8|609|607.8|609|607.8|608.8|607.5|3
1630988400000|2021-09-07 04:20:00|608.8|607.5|609|607.8|609|607.8|608.8|607.5|9
1630988700000|2021-09-07 04:25:00|||||||||1
1630989000000|2021-09-07 04:30:00|608.8|607.5|609.3|608|609.8|608.5|608.8|607.5|97
1630989300000|2021-09-07 04:35:00|609|607.8|609|607.8|609.3|608|609|607.5|2
1630989600000|2021-09-07 04:40:00|608.8|607.5|608.8|607.5|609|607.8|608.8|607.5|4
1630989900000|2021-09-07 04:45:00|608.5|607.3|608.8|607.5|608.8|607.5|608.5|607.3|11
1630990200000|2021-09-07 04:50:00|608.5|607.3|608.5|607.3|608.8|607.5|608.5|607.3|14
1630990500000|2021-09-07 04:55:00|608.8|607.5|608.5|607.3|608.8|607.5|608.5|607.3|1
1630990800000|2021-09-07 05:00:00|608.3|607|608.5|607.3|608.5|607.3|608.3|607|8
1630991100000|2021-09-07 05:05:00|608.3|607|608.5|607.3|608.5|607.3|608.3|607|0
1630991400000|2021-09-07 05:10:00|608.8||608.5||608.8||608.5||0
1630991700000|2021-09-07 05:15:00|608.8|607.5|608.8|607.5|608.8|607.5|608.5|607.3|3
1630992000000|2021-09-07 05:20:00|608.5|607.3|608.3|607|608.5|607.3|608.3|607|13
1630992300000|2021-09-07 05:25:00|608.5|607.3|608|606.8|608.5|607.3|608|606.8|6
1630992600000|2021-09-07 05:30:00|608.3|607|609.3|608|609.5|608.3|608|606.8|12
1630992900000|2021-09-07 05:35:00|609|607.8|608.8|607.5|609|607.8|608.5|607.3|0
1630993200000|2021-09-07 05:40:00|609|607.8|609.8|608.5|610|608.8|609|607.8|8
1630993500000|2021-09-07 05:45:00|610|608.8|610|608.8|610.3|609|609.8|608.5|5
1630993800000|2021-09-07 05:50:00|610.3|609|610.5|609|610.5|609|610|608.8|10
1630994100000|2021-09-07 05:55:00|610.3|609.3|610.8|609.5|610.8|609.5|610|608.8|1051
1630994400000|2021-09-07 06:00:00|610.5|609.3|610.5|609.3|610.8|609.5|610.3|609|61
1630994700000|2021-09-07 06:05:00|610.3|609|610.8|609.3|610.8|609.5|610.3|609|73
1630995000000|2021-09-07 06:10:00|610.5|609.5|610.3|609|610.8|609.5|610|608.8|27
1630995300000|2021-09-07 06:15:00|610.5|609.3|610.3|609|610.8|609.3|609.8|608.5|21
1630995600000|2021-09-07 06:20:00|610|608.8|609.8|608.5|610|608.8|609.8|608.5|201
1630995900000|2021-09-07 06:25:00|610|608.3|609.3|607.8|610|608.5|609|607.8|11
1630996200000|2021-09-07 06:30:00|609|607.5|608.8|607.5|609.3|607.8|608.8|607.3|17
1630996500000|2021-09-07 06:35:00|609|607.8|609|607.5|609|607.8|608.5|607.3|9
1630996800000|2021-09-07 06:40:00|608.8|607.8|608.3|606.8|609|607.8|608|606.8|54
1630997100000|2021-09-07 06:45:00|608|607|608.3|607|608.8|607.5|608|606.8|47
1630997400000|2021-09-07 06:50:00|608|606.8|608|606.8|608.3|607|608|606.5|4
1630997700000|2021-09-07 06:55:00|607.8|606.5|608|606.8|608.3|606.8|607.5|606.3|303
1630998000000|2021-09-07 07:00:00|607.8|606.5|606.5|605.3|608|606.8|606.3|605|68
1630998300000|2021-09-07 07:05:00|606.3|605|606.5|605.3|606.8|605.3|606.3|604.8|643
1630998600000|2021-09-07 07:10:00|606.3|605|605.8|604.5|606.3|605|605.5|604|21
1630998900000|2021-09-07 07:15:00|605.5|604.3|606.5|605.3|606.5|605.3|605.5|604.3|194
1630999200000|2021-09-07 07:20:00|606.3|605|606.5|605.3|606.8|605.5|606.3|604.8|43
1630999500000|2021-09-07 07:25:00|606.3|605|606|604.8|606.3|605|606|604.8|22
1630999800000|2021-09-07 07:30:00|605.8|604.5|606.3|604.8|606.3|605|605.5|604.3|210
1631000100000|2021-09-07 07:35:00|606|605|606|604.8|606.5|605.3|606|604.5|74
1631000400000|2021-09-07 07:40:00|605.8|604.5|606|604.5|606|604.8|605.8|604.5|163
1631000700000|2021-09-07 07:45:00|606.3|604.8|606.3|605|606.5|605.3|606|604.8|119
1631001000000|2021-09-07 07:50:00|606.5|605.3|606.8|605.5|607|605.5|606.3|605|42
1631001300000|2021-09-07 07:55:00|607|605.8|606.8|605.5|607|605.8|606.5|605.3|602
1631001600000|2021-09-07 08:00:00|607|605.8|607|605.8|607|605.8|606.8|605.5|556
1631001900000|2021-09-07 08:05:00|606.8|605.5|606.3|605|607|605.8|605.8|604.5|74
1631002200000|2021-09-07 08:10:00|606|604.8|606.5|605.3|606.8|605.5|605.8|604.5|325
1631002500000|2021-09-07 08:15:00|606.3|605|606.3|605|607|605.8|606.3|605|381
1631002800000|2021-09-07 08:20:00|606|604.8|604.8|603.5|606.3|605|604.3|603|263
1631003100000|2021-09-07 08:25:00|604.5|603.3|607|605.8|607|605.8|604.5|603|434
1631003400000|2021-09-07 08:30:00|607.3|606|606.8|605.5|607.3|606|606|604.8|391
1631003700000|2021-09-07 08:35:00|607|605.3|606.3|605|607|605.8|606.3|605|7715
1631004000000|2021-09-07 08:40:00|606|604.8|606.8|605.5|607|605.8|606|604.8|542
1631004300000|2021-09-07 08:45:00|607|605.8|606.5|605.3|607|605.8|606.5|605|15
1631004600000|2021-09-07 08:50:00|606.8|605|606.5|605.3|606.8|605.3|605.3|604|523
1631004900000|2021-09-07 08:55:00|606.3|605|606.5|605|606.8|605.5|606.3|604.8|33
1631005200000|2021-09-07 09:00:00|606.3|605.3|606|604.5|606.8|605.3|605.3|604|98
1631005500000|2021-09-07 09:05:00|606.3|604.8|606|604.5|606.5|605.3|606|604.5|34
1631005800000|2021-09-07 09:10:00|605.8|604.8|606|604.8|606|604.8|605.3|604|141
1631006100000|2021-09-07 09:15:00|605.8|604.5|606.8|605.5|607|605.8|605.8|604.5|79
1631006400000|2021-09-07 09:20:00|606.5|605.3|605.3|604|606.8|605.5|605.3|604|106
1631006700000|2021-09-07 09:25:00|605.5|604.3|606.3|605|606.3|605|605.3|604|20
1631007000000|2021-09-07 09:30:00|606|604.8|604.3|603|606.3|605|604.3|603|188
1631007300000|2021-09-07 09:35:00|604.5|603.3|604.5|603.3|604.8|603.5|604.3|603|307
1631007600000|2021-09-07 09:40:00|604.3|603|605|603.8|605.3|603.8|604.3|603|153
1631007900000|2021-09-07 09:45:00|604.8|603.5|605|603.8|605.5|604|604.8|603.5|44
1631008200000|2021-09-07 09:50:00|605.3|604|604.5|603.3|605.3|604|604.5|603.3|73
1631008500000|2021-09-07 09:55:00|604.3|603|604.3|603|604.8|603.5|604.3|602.8|107
1631008800000|2021-09-07 10:00:00|604.5|602.8|604.3|603|604.8|603.5|604.3|602.8|43
1631009100000|2021-09-07 10:05:00|603.8|602.5|604|602.8|604.3|603|603.3|602|101
1631009400000|2021-09-07 10:10:00|603.8|602.5|602.3|601|603.8|602.8|602.3|601|117
1631009700000|2021-09-07 10:15:00|602.5|600.8|600.5|599.3|602.5|601|600.3|599|240
1631010000000|2021-09-07 10:20:00|600.3|599|601|599.8|601.3|600|600.3|599|195
1631010300000|2021-09-07 10:25:00|600.8|599.5|602.5|601.3|602.5|601.3|600.8|599.5|130
1631010600000|2021-09-07 10:30:00|602.8|601.5|603.3|602|603.5|602.3|602.3|601|88
1631010900000|2021-09-07 10:35:00|603.5|602.3|602.8|601.5|603.8|602.3|602.8|601.5|55
1631011200000|2021-09-07 10:40:00|603|601.8|602.5|601.3|603|601.8|602|600.8|16
1631011500000|2021-09-07 10:45:00|602.8|601.5|603|601.5|603|601.8|602.5|601.3|41
1631011800000|2021-09-07 10:50:00|602.8|601.8|602.3|600.8|602.8|601.8|602|600.8|43
1631012100000|2021-09-07 10:55:00|602|601|601.8|600.5|602|601|601.5|600.3|38
1631012400000|2021-09-07 11:00:00|601.5|600.3|601.8|600.5|602|600.5|601.5|600.3|46
1631012700000|2021-09-07 11:05:00|601.5|600.3|602.8|601.5|602.8|601.5|601.5|600.3|133
1631013000000|2021-09-07 11:10:00|603|601.8|603|601.8|603|601.8|602.8|601.5|56
1631013300000|2021-09-07 11:15:00|602.8|601.5|602.5|601.3|602.8|601.5|602.3|601|48
1631013600000|2021-09-07 11:20:00|602.8|601.5|602.5|601.3|602.8|601.5|602.3|600.8|37
1631013900000|2021-09-07 11:25:00|602.3|601|602.3|600.8|602.5|601.3|602|600.8|151
1631014200000|2021-09-07 11:30:00|602|601|602.8|601.5|602.8|601.5|601.8|600.5|59
1631014500000|2021-09-07 11:35:00|602.5|601.3|602.3|600.8|602.8|601.5|602|600.8|18
1631014800000|2021-09-07 11:40:00|602|601|602|600.8|602.5|601|601.8|600.5|101
1631015100000|2021-09-07 11:45:00|601.8|600.5|602.3|601|602.5|601.3|601.8|600.5|29
1631015400000|2021-09-07 11:50:00|602.5|601.3|602.8|601.5|602.8|601.5|602.3|601|31
1631015700000|2021-09-07 11:55:00|602.5|601.3|601.8|600.5|602.8|601.5|601.8|600.5|47
1631016000000|2021-09-07 12:00:00|602|600.8|600|598.8|602|600.8|599.5|598.3|277
1631016300000|2021-09-07 12:05:00|599.8|598.5|597.8|596.5|600.3|599|597.8|596.5|347
1631016600000|2021-09-07 12:10:00|597.3|596|597|595.8|598|596.8|596.5|595|127
1631016900000|2021-09-07 12:15:00|596.8|595.5|598|596.8|598.5|597|596.3|595|238
1631017200000|2021-09-07 12:20:00|597.8|596.5|598.8|597.5|599.3|598|597.8|596.5|274
1631017500000|2021-09-07 12:25:00|598.5|597.3|599.8|598.5|599.8|598.5|598.5|597.3|93
1631017800000|2021-09-07 12:30:00|600|598.8|601.3|600|601.3|600|599.5|598.3|290
1631018100000|2021-09-07 12:35:00|601.5|599.8|601.8|600.3|602.3|601|601|599.8|709
1631018400000|2021-09-07 12:40:00|601.5|600|601|599.8|602|600.5|600.8|599.5|117
1631018700000|2021-09-07 12:45:00|601.3|600|600.8|599.5|601.5|600.3|600.8|599.5|79
1631019000000|2021-09-07 12:50:00|600.5|599.3|601.3|599.8|601.5|600|600.5|599.3|1009
1631019300000|2021-09-07 12:55:00|601|600|601.3|600|601.3|600|600.3|599|366
1631019600000|2021-09-07 13:00:00|601|599.8|599.8|598.5|602|600.8|599.3|597.8|489
1631019900000|2021-09-07 13:05:00|600|598.3|598.8|597.5|600|598.3|598.3|597|373
1631020200000|2021-09-07 13:10:00|598.5|597.3|600.8|599.3|601|599.5|598.3|597|247
1631020500000|2021-09-07 13:15:00|600.5|599.5|600.8|599.3|601.3|600|600|598.8|163
1631020800000|2021-09-07 13:20:00|600.5|599.5|600.3|599|601|599.8|600|598.8|84
1631021100000|2021-09-07 13:25:00|600|598.8|600.5|599.3|600.8|599.5|599.8|598.5|937
1631021400000|2021-09-07 13:30:00|600.3|599|603.8|602.3|604|602.5|600.3|599|305
1631021700000|2021-09-07 13:35:00|603.5|602.5|604.3|603|604.8|603.5|603.3|602|213
1631022000000|2021-09-07 13:40:00|604.5|603.3|604.5|603.3|604.8|603.5|604.3|603|444
1631022300000|2021-09-07 13:45:00|604.8|603|605|603.8|605.3|604|604.5|603|721
1631022600000|2021-09-07 13:50:00|604.8|603.5|604|602.8|605|603.8|603.5|602.3|208
1631022900000|2021-09-07 13:55:00|604.3|603|604.3|603|604.5|603.3|603.5|602.3|72
1631023200000|2021-09-07 14:00:00|604|602.8|603.8|602.5|605|603.8|603.3|601.8|334
1631023500000|2021-09-07 14:05:00|603.5|602.3|604|602.5|604.5|603.3|602.8|601.3|199
1631023800000|2021-09-07 14:10:00|603.8|602.3|603.8|602.5|604.5|603.3|603.5|602.3|68
1631024100000|2021-09-07 14:15:00|604|602.8|604.5|603.3|604.5|603.3|603.5|602.3|53
1631024400000|2021-09-07 14:20:00|604.8|603|604.5|603.3|605.3|604|604.5|603|73
1631024700000|2021-09-07 14:25:00|604.8|603|603.5|602.3|604.8|603.5|603.5|602|152
1631025000000|2021-09-07 14:30:00|603.3|602|601.3|600|603.3|602|601.3|600|190
1631025300000|2021-09-07 14:35:00|601.5|599.8|602.3|601|603|601.8|601|599.8|142
1631025600000|2021-09-07 14:40:00|602.5|601.3|602|600.8|603|601.8|601.8|600.5|313
1631025900000|2021-09-07 14:45:00|601.8|600.5|601.8|600.3|602.3|601|601|599.8|55
1631026200000|2021-09-07 14:50:00|601.5|600|600.5|599.3|601.8|600.5|600.5|599.3|137
1631026500000|2021-09-07 14:55:00|600.3|599|600.8|599.3|601.3|600|599.8|598.5|193
1631026800000|2021-09-07 15:00:00|600.5|599|601.3|600|601.5|600.3|600.3|599|2188
1631027100000|2021-09-07 15:05:00|601.5|600.3|601|599.8|602|600.8|600.8|599.5|1130
1631027400000|2021-09-07 15:10:00|600.8|599.5|601.8|600.5|602.3|600.8|600.5|599.3|736
1631027700000|2021-09-07 15:15:00|602|600.3|601.8|600.5|603|601.8|601|599.8|376
1631028000000|2021-09-07 15:20:00|601.5|600.3|602|600.8|602.3|601|601|599.8|261
1631028300000|2021-09-07 15:25:00|601.8|600.5|602.5|601.3|603|601.8|601.3|600|1441
1631028600000|2021-09-07 15:30:00|602.3|601|603|601.8|603.3|602|602.3|601|577
1631028900000|2021-09-07 15:35:00|603.3|602|602.5|601.3|603.3|602|602.5|601.3|74
1631029200000|2021-09-07 15:40:00|602.8|601.5|602.5|601.3|602.8|601.5|602.3|601|481
1631029500000|2021-09-07 15:45:00|602.3|601|602.3|601|602.5|601.3|602|600.8|164
1631029800000|2021-09-07 15:50:00|602|600.8|601|599.8|602|600.8|601|599.8|2525
1631030100000|2021-09-07 15:55:00|601.3|600|600|598.8|601.3|600|599.8|598.5|202
1631030400000|2021-09-07 16:00:00|600.3|598.5|601|599.8|601|599.8|599.8|598.5|287
1631030700000|2021-09-07 16:05:00|600.8|599.5|601.3|600|601.3|600|600.8|599.5|54
1631031000000|2021-09-07 16:10:00|601|599.8|601.3|600|601.5|600.3|600.8|599.5|122
1631031300000|2021-09-07 16:15:00|601|599.8|601|599.8|601.3|600|600.8|599.5|28
1631031600000|2021-09-07 16:20:00|600.8|599.5|601.3|600|601.3|600|600.8|599.5|98
1631031900000|2021-09-07 16:25:00|601|599.8|601|599.8|601.3|600|600.5|599.3|255
1631032200000|2021-09-07 16:30:00|601.3|599.5|599.8|598.5|601.3|599.5|599.8|598.5|157
1631032500000|2021-09-07 16:35:00|600|598.8|599|597.8|600|598.8|598.3|596.8|125
1631032800000|2021-09-07 16:40:00|599.3|598|601.3|600|601.5|600|599.3|598|73
1631033100000|2021-09-07 16:45:00|601.5|600.3|601.5|600.3|602.3|601|601|599.8|609
1631033400000|2021-09-07 16:50:00|601.8|600.5|601|599.8|601.8|600.5|601|599.5|68
1631033700000|2021-09-07 16:55:00|600.8|599.5|600|598.5|601|599.8|599.8|598.3|2294
1631034000000|2021-09-07 17:00:00|599.8|598.8|599.3|598|600.5|599.3|599.3|598|99
1631034300000|2021-09-07 17:05:00|599.5|598.3|599.8|598.5|600|598.8|599|597.8|63
1631034600000|2021-09-07 17:10:00|599.5|598.3|600.3|599|600.5|599.3|599.5|598.3|42
1631034900000|2021-09-07 17:15:00|600.5|599.3|601|599.8|601.3|599.8|600.3|599|555
1631035200000|2021-09-07 17:20:00|601.3|600|600.8|599.5|601.3|600|600.8|599.5|40
1631035500000|2021-09-07 17:25:00|601|599.8|601|599.8|601|599.8|600.8|599.5|57
1631035800000|2021-09-07 17:30:00|600.8|599.5|600.5|599.3|601.5|600.3|600.5|599.3|17
1631036100000|2021-09-07 17:35:00|600.3|599|600.3|599|600.8|599.5|600.3|599|140
1631036400000|2021-09-07 17:40:00|600.5|599.3|600.3|599|600.5|599.3|599.8|598.5|96
1631036700000|2021-09-07 17:45:00|600.5|599.3|601|599.8|601.3|600|600.5|599.3|33
1631037000000|2021-09-07 17:50:00|601.3|600|601.5|600.3|601.8|600.5|600.8|599.5|57
1631037300000|2021-09-07 17:55:00|601.3|600|601.3|599.8|601.5|600.3|601.3|599.8|80
1631037600000|2021-09-07 18:00:00|601|600|601.3|600|601.5|600.3|600.8|599.5|75
1631037900000|2021-09-07 18:05:00|601|599.8|600.8|599.5|601.3|600|600.5|599.3|22
1631038200000|2021-09-07 18:10:00|600.5|599.3|599.8|598.3|600.5|599.3|599.3|598|515
1631038500000|2021-09-07 18:15:00|599.5|598.5|600|598.8|600.3|598.8|599.3|598|28
1631038800000|2021-09-07 18:20:00|599.8|598.5|600.5|599|600.8|599.5|599.5|598.3|126
1631039100000|2021-09-07 18:25:00|600.3|599.3|601|599.5|601.8|600.3|600.3|599|885
1631039400000|2021-09-07 18:30:00|600.8|599.8|600.8|599.5|601.3|600|600.5|599.3|170
1631039700000|2021-09-07 18:35:00|600.5|599.3|600.8|599.5|601|599.8|600.5|599.3|16
1631040000000|2021-09-07 18:40:00|||||||||1
1631040300000|2021-09-07 18:45:00|600.5|599.3|600.5|599.3|600.8|599.5|600.5|599.3|12
1631040600000|2021-09-07 18:50:00|600.3|599|600.3|599|600.3|599|600.3|599|3
1631040900000|2021-09-07 18:55:00|600.5|599.3|600.3|599|600.5|599.3|600.3|599|9
1631041200000|2021-09-07 19:00:00||598.8||599||599||598.8|1
1631041500000|2021-09-07 19:05:00|||||||||1
1631041800000|2021-09-07 19:10:00|600|598.8|599.8|598.5|600|598.8|599.8|598.5|8
1631042100000|2021-09-07 19:15:00|599.5|598.3|600|598.8|600|598.8|599.5|598.3|34
1631042400000|2021-09-07 19:20:00|599.8|598.5|599.8|598.5|600|598.8|599.8|598.5|9
1631042700000|2021-09-07 19:25:00|599.5|598.3|599.8|598.5|599.8|598.5|599.5|598.3|68
1631043000000|2021-09-07 19:30:00|599.5|598.3|600|598.8|600|598.8|599.5|598.3|3
1631043300000|2021-09-07 19:35:00|600.3||600||600.3||600||2
1631043600000|2021-09-07 19:40:00|599.8|598.5|599.8|598.5|600|598.5|599.8|598.5|1
1631043900000|2021-09-07 19:45:00|600|598.8|600|598.8|600|598.8|599.8|598.5|10
1631044200000|2021-09-07 19:50:00|599.8|598.5|599.8|598.5|599.8|598.8|599.8|598.5|7
1631044500000|2021-09-07 19:55:00|599.5|598.3|599.5|598.3|599.5|598.3|599.5|598.3|6
1631044800000|2021-09-07 20:00:00|||||||||55
1631045100000|2021-09-07 20:05:00|599.8|598.5|599.8|598.5|600|598.8|599.5|598.5|0
1631045400000|2021-09-07 20:10:00|600||600||600||599.8||0
1631045700000|2021-09-07 20:15:00|599.8||599.8||600||599.8||132
1631046000000|2021-09-07 20:20:00|600|598.8|600|598.8|600.3|599|599.8|598.8|5
1631046600000|2021-09-07 20:30:00|600.3|599|600.3|599|600.3|599|600|598.8|1
1631046900000|2021-09-07 20:35:00|600.5||600.3||600.5||600.3||150
1631047200000|2021-09-07 20:40:00|600.5|599.3|600.3|599|600.5|599.3|600.3|599|17
1631047500000|2021-09-07 20:45:00|600|598.8|599.5|598.3|600.3|599|599.5|598.3|50
1631047800000|2021-09-07 20:50:00|599.8|598.5|600|598.5|600|598.8|599.8|598.5|14
1631048100000|2021-09-07 20:55:00|599.8|598.8|599.8|598.5|600|598.8|599.5|598.3|21
1631048400000|2021-09-07 21:00:00|600|598.3|600.3|598|600.8|598.3|599.8|598|14
1631048700000|2021-09-07 21:05:00|600||599.8||600||599.8||0
1631049900000|2021-09-07 21:25:00|599.5||600.5||600.5||599.5||0
1631050200000|2021-09-07 21:30:00|600.8||600.8||600.8||600.8||0
1631062800000|2021-09-08 01:00:00|601.3|600.3|601|599.8|601.8|600.5|601|599.8|20
1631063100000|2021-09-08 01:05:00|601.3|599.5|601|599.8|601.3|600|600.8|599.5|14
1631063400000|2021-09-08 01:10:00|600.8|599.5|601.3|600|601.5|600.3|600.8|599.5|7
1631063700000|2021-09-08 01:15:00|601|599.8|601|599.8|601.3|600|600.8|599.5|11
1631064000000|2021-09-08 01:20:00|601.3|600|601.5|600.3|601.5|600.3|601|599.8|11
1631064300000|2021-09-08 01:25:00|601.8|600|601|599.8|601.8|600.3|601|599.8|6
1631064600000|2021-09-08 01:30:00|601.3|600|601|599.8|601.3|600|600.8|599.5|9
1631064900000|2021-09-08 01:35:00|601.3|600|601.5|600|601.5|600|601|599.8|16
1631065200000|2021-09-08 01:40:00|601.3|600.3|601.5|600|601.5|600.3|601.3|600|5
1631065500000|2021-09-08 01:45:00|601.3|600.3|601.8|600.5|601.8|600.5|601.3|600|10
1631065800000|2021-09-08 01:50:00|602|600.8|602|600.8|602.3|600.8|601.8|600.5|3
1631066100000|2021-09-08 01:55:00|601.8|600.5|601.8|600.5|602|600.8|601.8|600.5|0
1631066400000|2021-09-08 02:00:00|602|600.8|602|600.5|602|600.8|601.5|600.3|2
1631066700000|2021-09-08 02:05:00|601.8|600.8|601.8|600.3|602|600.8|601.5|600.3|0
1631067000000|2021-09-08 02:10:00||600.5||600.5||600.5||600.3|6
1631067300000|2021-09-08 02:15:00|601.5|600.3|601.5|600.3|601.5|600.3|601.5|600.3|0
1631067600000|2021-09-08 02:20:00|||||||||1
1631068200000|2021-09-08 02:30:00|601.8|600.5|600.8|599.5|601.8|600.5|600.5|599.3|5
1631068500000|2021-09-08 02:35:00|600.5|599.3|600.8|599.5|600.8|599.5|600.5|599.3|13
1631068800000|2021-09-08 02:40:00|601|599.8|600.8|599.5|601.3|599.8|600.8|599.5|9
1631069100000|2021-09-08 02:45:00|601|599.8|600.8|599.5|601|599.8|600.8|599.3|6
1631069400000|2021-09-08 02:50:00|601|599.8|601|599.8|601|599.8|601|599.8|1
1631069700000|2021-09-08 02:55:00|600.8|599.5|601|599.8|601.3|600|600.8|599.5|1
1631070000000|2021-09-08 03:00:00|601.3||601||601.3||601||0
1631070300000|2021-09-08 03:05:00|600.8|599.5|601|599.8|601|599.8|600.8|599.5|2
1631070600000|2021-09-08 03:10:00|600.8|599.5|601|599.8|601.3|599.8|600.8|599.5|1
1631070900000|2021-09-08 03:15:00|601.3|600|601.3|600|601.3|600|601|599.8|1
1631071200000|2021-09-08 03:20:00|601.5|600.3|600.8|599.5|601.8|600.5|600.8|599.5|2
1631071500000|2021-09-08 03:25:00|600.5|599.3|600.3|599|600.5|599.3|600|598.8|3
1631071800000|2021-09-08 03:30:00|600|598.8|600|598.8|600.3|599|600|598.8|20
1631072100000|2021-09-08 03:35:00|600.3|599|600.3|598.8|600.3|599|600|598.8|3
1631072400000|2021-09-08 03:40:00|600.5|599|600.5|599.3|600.5|599.3|600.3|598.8|18
1631072700000|2021-09-08 03:45:00|600.8|599.5|600.8|599.5|600.8|599.5|600.5|599.5|1
1631073000000|2021-09-08 03:50:00|601|599.8|600.8|599.3|601|599.8|600.5|599.3|5
1631073300000|2021-09-08 03:55:00|600.5||600.5||600.8||600.5||0
1631073600000|2021-09-08 04:00:00|600.8|599.5|600.8|599.5|600.8|599.5|600.5|599.5|0
1631073900000|2021-09-08 04:05:00||599.3||599.5||599.5||599.3|0
1631074200000|2021-09-08 04:10:00||599.3||599.3||599.3||599.3|0
1631074500000|2021-09-08 04:15:00|600.5|599.5|600.8|599.5|600.8|599.5|600.5|599.5|0
1631074800000|2021-09-08 04:20:00|601|599.8|601|599.5|601|599.8|600.8|599.5|4
1631075100000|2021-09-08 04:25:00|600.8|599.8|600.8|599.5|600.8|599.8|600.8|599.3|0
1631075400000|2021-09-08 04:30:00|601|599.3|600.8|599.5|601|599.8|600.8|599.3|5
1631076000000|2021-09-08 04:40:00|601|599.8|600.8|599.5|601|599.8|600.8|599.5|3
1631076300000|2021-09-08 04:45:00|600.5|599.3|600.5|599.3|600.8|599.5|600.5|599.3|5
1631076600000|2021-09-08 04:50:00|600.8||600.5||600.8||600.5||2
1631076900000|2021-09-08 04:55:00|600.8|599.5|600.5|599.3|600.8|599.5|600.5|599.3|5
1631077200000|2021-09-08 05:00:00|600.3|599|600.3|599|600.3|599|600.3|599|0
1631077500000|2021-09-08 05:05:00|600.5|599.3|600.5|599.3|600.8|599.3|600.5|599.3|1
1631077800000|2021-09-08 05:10:00|600.8|599.5|600.8|599.3|600.8|599.5|600.5|599.3|2
1631078100000|2021-09-08 05:15:00|600.5|599.5|601|599.8|601|599.8|600.5|599.3|0
1631078400000|2021-09-08 05:20:00|601.3|600|601.5|600|601.5|600.3|601.3|600|6
1631078700000|2021-09-08 05:25:00|601.3|600.3|601.5|600.3|601.5|600.3|601.3|600|2
1631079000000|2021-09-08 05:30:00|601.8|600.5|602|600.5|602.3|601|601.5|600|602
1631079300000|2021-09-08 05:35:00|602.3|600.8|602.5|601.3|602.5|601.3|602|600.8|12
1631079600000|2021-09-08 05:40:00|602.3|601|602.5|601|602.5|601.3|602.3|600.8|33
1631079900000|2021-09-08 05:45:00|602.3|601.3|602.8|601.5|602.8|601.5|602.3|601|12
1631080200000|2021-09-08 05:50:00|603|601.8|603.3|602|603.5|602.3|602.8|601.5|26
1631080500000|2021-09-08 05:55:00|603|601.8|603.5|602.3|603.5|602.3|603|601.5|9
1631080800000|2021-09-08 06:00:00|603.8|602.5|603.3|602|603.8|602.5|603.3|602|7
1631081100000|2021-09-08 06:05:00|603.5|601.8|603.8|602.5|603.8|602.5|603.3|601.8|7
1631081400000|2021-09-08 06:10:00|603.5|602.3|603.5|602.3|603.8|602.5|603.3|602|17
1631081700000|2021-09-08 06:15:00|603.3|602|603|601.8|603.5|602.3|603|601.8|34
1631082000000|2021-09-08 06:20:00|602.8|601.5|602.5|601.3|603|601.8|602.5|601.3|16
1631082300000|2021-09-08 06:25:00|602.8|601.5|603|601.5|603|601.8|602.5|601.3|9
1631082600000|2021-09-08 06:30:00|602.8|601.8|603.5|602|603.5|602|602.8|601.5|7
1631082900000|2021-09-08 06:35:00|603.3|601.8|603|601.8|603.3|602|603|601.5|62
1631083200000|2021-09-08 06:40:00|603.3|601.5|603.5|602.3|603.5|602.3|602.8|601.5|135
1631083500000|2021-09-08 06:45:00|603.3|602|603.5|602.3|603.8|602.5|603.3|602|34
1631083800000|2021-09-08 06:50:00|603.8|602.5|603.5|602.3|603.8|602.5|603.3|602|140
1631084100000|2021-09-08 06:55:00|603.8|602.5|603.8|602.5|603.8|602.5|603.5|602.3|33
1631084400000|2021-09-08 07:00:00|603.5|602.3|602.5|601.3|604|602.8|602.5|601.3|26
1631084700000|2021-09-08 07:05:00|602|601|603|601.8|603|601.8|602|600.8|44
1631085000000|2021-09-08 07:10:00|603.3|602|602|600.8|603.3|602|602|600.8|25
1631085300000|2021-09-08 07:15:00|601.8|600.5|602|600.8|602.5|601|601.8|600.5|18
1631085600000|2021-09-08 07:20:00|601.8|600.5|602|600.5|602.3|600.8|601.8|600.3|20
1631085900000|2021-09-08 07:25:00|601.8|600.3|602|600.8|602.5|601.3|601.5|600.3|5
1631086200000|2021-09-08 07:30:00|601.8|600.5|602.5|601.3|602.8|601.5|601.8|600.3|43
1631086500000|2021-09-08 07:35:00|602.3|601|603.3|601.8|603.3|602|602.3|601|24
1631086800000|2021-09-08 07:40:00|603|602|603|601.8|603.5|602.3|603|601.8|22
1631087100000|2021-09-08 07:45:00|602.8|601.5|601.8|600.5|603|601.8|601.8|600.3|17
1631087400000|2021-09-08 07:50:00|602|600.8|602|600.8|602.3|601|601.5|600.3|16
1631087700000|2021-09-08 07:55:00|601.8|600.5|602.3|601|602.5|601.3|601.8|600.5|196
1631088000000|2021-09-08 08:00:00|602.5|601.3|603|601.5|603.3|602|601.5|600.3|613
1631088300000|2021-09-08 08:05:00|602.8|601.8|602.8|601.5|603|601.8|602.3|601|58
1631088600000|2021-09-08 08:10:00|603|601.3|601.3|600|603|601.8|601.3|600|17
1631088900000|2021-09-08 08:15:00|601.5|599.8|601.3|600|601.5|600.3|601.3|599.8|95
1631089200000|2021-09-08 08:20:00|601|599.8|601.3|600|601.5|600.3|600.5|599.3|46
1631089500000|2021-09-08 08:25:00|601|599.8|601.3|600|601.5|600.3|600.8|599.5|458
1631089800000|2021-09-08 08:30:00|601.5|600.3|602.3|601|602.5|601.3|601.3|600|677
1631090100000|2021-09-08 08:35:00|602|600.8|603.3|602|603.5|602.3|602|600.8|51
1631090400000|2021-09-08 08:40:00|603|601.8|602.5|601.3|603|601.8|602.3|601|83
1631090700000|2021-09-08 08:45:00|602.3|601|601.8|600.5|602.5|601.3|601.8|600.3|47
1631091000000|2021-09-08 08:50:00|602|600.8|602|600.8|602|600.8|601.5|600.3|199
1631091300000|2021-09-08 08:55:00|601.8|600.5|601.5|600|602|600.5|601.3|600|110
1631091600000|2021-09-08 09:00:00|601.3|599.8|601.8|600.5|602|600.8|601|599.8|127
1631091900000|2021-09-08 09:05:00|602|600.8|603|601.8|603|601.8|601.8|600.5|536
1631092200000|2021-09-08 09:10:00|602.8|601.5|602|600.8|603|601.8|601.8|600.5|33
1631092500000|2021-09-08 09:15:00|602.3|601|602|600.8|602.3|601|602|600.8|22
1631092800000|2021-09-08 09:20:00|602.3|601|603.3|602|603.5|602|602|600.8|101
1631093100000|2021-09-08 09:25:00|603.5|602.3|603.3|602|603.5|602.3|603|601.8|36
1631093400000|2021-09-08 09:30:00|603.5|602.3|603.3|602|603.8|602.5|603.3|602|87
1631093700000|2021-09-08 09:35:00|603.5|602.3|604|602.8|604.5|603.3|603.3|602|195
1631094000000|2021-09-08 09:40:00|604.3|603|603.8|602.5|604.5|603.3|603.8|602.5|522
1631094300000|2021-09-08 09:45:00|603.5|602.3|603.5|602|603.8|602.5|603|601.8|258
1631094600000|2021-09-08 09:50:00|603.3|602.3|603.5|602.3|604|602.8|603.3|602.3|34
1631094900000|2021-09-08 09:55:00|603.8|602.5|604|602.8|604|602.8|603.5|602.3|32
1631095200000|2021-09-08 10:00:00|604.3|603|605|603.8|605.3|604|604|602.8|263
1631095500000|2021-09-08 10:05:00|605.3|604|605.3|604|605.5|604.3|605|603.8|235
1631095800000|2021-09-08 10:10:00|605|603.8|605.3|604|605.5|604|605|603.8|44
1631096100000|2021-09-08 10:15:00|605.5|604.3|605.5|604.3|605.8|604.5|605.3|603.8|89
1631096400000|2021-09-08 10:20:00|605.8|604.5|605.5|604.3|605.8|604.5|605.3|604|38
1631096700000|2021-09-08 10:25:00|605.3|604|606.5|605.3|606.5|605.3|605.3|604|107
1631097000000|2021-09-08 10:30:00|606.8|605.5|606.3|605|607|605.8|606|604.8|274
1631097300000|2021-09-08 10:35:00|606.8|605.3|606.3|605|606.8|605.5|606.3|605|45
1631097600000|2021-09-08 10:40:00|606.5|605.3|606.5|605.3|606.8|605.5|606.3|605.3|62
1631097900000|2021-09-08 10:45:00|606.3|605|606.3|605|606.5|605.3|606.3|605|362
1631098200000|2021-09-08 10:50:00|606.5|605.3|606.5|605.3|607|605.8|606.3|605|33
1631098500000|2021-09-08 10:55:00|606.8|605|606|604.8|606.8|605.3|606|604.8|317
1631098800000|2021-09-08 11:00:00|606.3|604.5|606.3|605|606.5|605.3|606.3|604.5|440
1631099100000|2021-09-08 11:05:00|606|604.8|606.3|605|606.5|605|606|604.8|25
1631099400000|2021-09-08 11:10:00|606|604.8|606.5|605.3|606.5|605.3|606|604.8|26
1631099700000|2021-09-08 11:15:00|606.3|605|606.5|605.3|606.5|605.3|606|604.8|94
1631100000000|2021-09-08 11:20:00|606.8|605.5|607|605.8|607|605.8|606.3|605|47
1631100300000|2021-09-08 11:25:00|606.8|605.5|607|605.5|607|605.8|606.8|605.5|562
1631100600000|2021-09-08 11:30:00|606.8|605.8|606.5|605.3|607|605.8|606.5|605|60
1631100900000|2021-09-08 11:35:00|606.8|605.5|606.8|605.5|607|605.8|606.5|605.3|42
1631101200000|2021-09-08 11:40:00|607|605.8|606.8|605.5|607.3|606|606.8|605.5|46
1631101500000|2021-09-08 11:45:00|607|605.8|606.8|605.5|607|605.8|606.8|605.3|30
1631101800000|2021-09-08 11:50:00|606.5|605.3|606.8|605.5|606.8|605.5|606.5|605.3|22
1631102100000|2021-09-08 11:55:00|606.5|605.3|606|604.8|606.8|605.3|605.8|604.5|539
1631102400000|2021-09-08 12:00:00|605.8|604.5|605.8|604.5|606|604.8|605.3|604|36
1631102700000|2021-09-08 12:05:00|605.5|604.3|605.3|604|606.5|605.3|605.3|604|114
1631103000000|2021-09-08 12:10:00|605.5|604.3|605.8|604.5|606|604.8|605|603.8|50
1631103300000|2021-09-08 12:15:00|606|604.3|605.8|604.5|606|604.8|605.5|604.3|80
1631103600000|2021-09-08 12:20:00|606|604.8|606|604.8|606.5|605.3|605.8|604.5|557
1631103900000|2021-09-08 12:25:00|605.8|604.5|606.5|605.3|606.5|605.3|605.8|604.5|89
1631104200000|2021-09-08 12:30:00|606.3|605|606|604.8|606.5|605.3|606|604.8|27
1631104500000|2021-09-08 12:35:00|605.8|604.5|606.5|605.3|606.8|605.5|605.8|604.5|113
1631104800000|2021-09-08 12:40:00|606.8|605.5|606.5|605.3|606.8|605.5|606.3|605|205
1631105100000|2021-09-08 12:45:00|606.8|605.5|607|605.8|607|605.8|606.5|605.3|94
1631105400000|2021-09-08 12:50:00|607.3|606|606.3|605|607.3|606|606.3|605|177
1631105700000|2021-09-08 12:55:00|606.5|605.3|606.8|605.5|606.8|605.5|606.3|605|264
1631106000000|2021-09-08 13:00:00|607|605.8|608.3|607|608.5|607.3|607|605.8|179
1631106300000|2021-09-08 13:05:00|608.5|607.3|608|606.8|608.5|607.3|607.8|606.5|88
1631106600000|2021-09-08 13:10:00|607.8|606.5|607.3|605.8|608.3|607|606.8|605.5|108
1631106900000|2021-09-08 13:15:00|607|606|607.8|606.5|607.8|606.5|607|605.5|174
1631107200000|2021-09-08 13:20:00|608|606.8|609|607.8|609.3|608|607.8|606.8|3427
1631107500000|2021-09-08 13:25:00|609.3|608|609.3|608|609.8|608.5|609|607.8|168
1631107800000|2021-09-08 13:30:00|609|607.8|608|606.5|609.3|608|607.8|606.5|176
1631108100000|2021-09-08 13:35:00|607.8|606.8|608.3|607|608.5|607.3|607.5|606.3|451
1631108400000|2021-09-08 13:40:00|608|606.8|606.8|605.5|608.3|607|606.8|605.5|221
1631108700000|2021-09-08 13:45:00|607|605.8|606.3|605|607.3|606|606.3|604.8|90
1631109000000|2021-09-08 13:50:00|606.5|605.3|607|605.8|607.3|605.8|606|604.8|504
1631109300000|2021-09-08 13:55:00|607.3|606|607.5|606.3|607.8|606.5|607|605.8|223
1631109600000|2021-09-08 14:00:00|607.3|606|606.8|605.5|608.3|606.8|606.8|605.5|121
1631109900000|2021-09-08 14:05:00|607|605.8|606.8|605.5|607|605.8|606.5|605.3|74
1631110200000|2021-09-08 14:10:00|606.5|605.3|606.3|605|606.8|605.5|606|604.8|423
1631110500000|2021-09-08 14:15:00|606|604.8|606.5|605.3|606.5|605.3|605.3|604|158
1631110800000|2021-09-08 14:20:00|606.3|605|607.3|605.8|607.3|606|606|604.8|256
1631111100000|2021-09-08 14:25:00|607.5|606|607.3|606|607.8|606.5|607.3|605.8|144
1631111400000|2021-09-08 14:30:00|607|605.8|606.5|605.3|607|605.8|606.3|605|106
1631111700000|2021-09-08 14:35:00|606.8|605.5|604|602.8|606.8|605.5|603.8|602.5|12882
1631112000000|2021-09-08 14:40:00|603.8|602.5|604.5|603.3|604.5|603.3|603|601.8|478
1631112300000|2021-09-08 14:45:00|604.3|603|605.5|604.3|605.8|604.3|603.5|602.3|342
1631112600000|2021-09-08 14:50:00|605.3|604|604.3|603|606.3|604.8|603.8|602.5|291
1631112900000|2021-09-08 14:55:00|604|602.8|604|602.8|604.5|603.3|603.8|602.5|209
1631113200000|2021-09-08 15:00:00|603.8|602.5|604|602.8|604.8|603.5|603.5|602.3|859
1631113500000|2021-09-08 15:05:00|604.3|603|604.5|603|604.5|603.3|603.5|602.3|1649
1631113800000|2021-09-08 15:10:00|604.3|603.3|604.5|603.3|605|603.8|604.3|603|111
1631114100000|2021-09-08 15:15:00|604.8|603.5|605|603.8|605.3|604|604.5|603.3|100
1631114400000|2021-09-08 15:20:00|605.3|604|605.8|604.5|606.3|604.8|605|603.8|537
1631114700000|2021-09-08 15:25:00|605.5|604.3|605.3|604|606.3|605|605.3|604|660
1631115000000|2021-09-08 15:30:00|605.5|604.3|604.5|603.3|606|604.8|604.5|603.3|754
1631115300000|2021-09-08 15:35:00|604.8|603.5|604.5|603.3|604.8|603.5|604.3|603|181
1631115600000|2021-09-08 15:40:00|604.8|603.5|604.3|603|604.8|603.5|604.3|602.8|163
1631115900000|2021-09-08 15:45:00|604.5|603.3|604|602.8|604.8|603.5|604|602.8|40
1631116200000|2021-09-08 15:50:00|603.8|602.5|603.8|602.5|604.3|603|603.3|602|500
1631116500000|2021-09-08 15:55:00|603.5|602.3|604.5|603.3|604.8|603.3|603.5|602.3|2260
1631116800000|2021-09-08 16:00:00|604.3|603|604.3|603|604.8|603.5|603.8|602.5|2900
1631117100000|2021-09-08 16:05:00|604.5|603.3|604.8|603.5|605|603.8|604.3|603|2091
1631117400000|2021-09-08 16:10:00|604.5|603.3|604|602.8|604.8|603.3|604|602.8|553
1631117700000|2021-09-08 16:15:00|604.3|603|604.5|603.3|604.5|603.3|604|602.8|384
1631118000000|2021-09-08 16:20:00|604.3|603|604|602.8|604.5|603.3|604|602.8|1373
1631118300000|2021-09-08 16:25:00|604.3|603|604|602.8|604.5|603.3|604|602.8|441
1631118600000|2021-09-08 16:30:00|604.3|603|604|602.5|604.3|603|603.8|602.5|486
1631118900000|2021-09-08 16:35:00|603.8|602.8|604|602.8|604|602.8|603.8|602.5|57
1631119200000|2021-09-08 16:40:00|604.3|603|604|602.8|604.3|603|604|602.8|279
1631119500000|2021-09-08 16:45:00|604.3|603|603.5|602.3|604.3|603|603.5|602.3|1665
1631119800000|2021-09-08 16:50:00|603.8|602.5|603.3|602|603.8|602.5|603.3|602|128
1631120100000|2021-09-08 16:55:00|603|601.8|603|601.5|603|602|602.3|601|131
1631120400000|2021-09-08 17:00:00|602.8|601.8|602|600.5|602.8|601.8|601.8|600.5|108
1631120700000|2021-09-08 17:05:00|601.8|600.8|601.3|599.8|602|600.8|601.3|599.8|345
1631121000000|2021-09-08 17:10:00|601|600|601.3|600|601.5|600.3|601|599.8|52
1631121300000|2021-09-08 17:15:00|601.5|600.3|601.5|600.3|601.8|600.3|601.3|600|192
1631121600000|2021-09-08 17:20:00|601.8|600|601|599.8|602|600.5|600.8|599.5|66
1631121900000|2021-09-08 17:25:00|601.3|599.5|602.3|601|602.3|601|601|599.5|11
1631122200000|2021-09-08 17:30:00|602.5|600.8|602|600.8|602.8|601.5|602|600.8|104
1631122500000|2021-09-08 17:35:00|602.3|601|602|600.8|602.5|601|602|600.8|2783
1631122800000|2021-09-08 17:40:00|602.3|601|602.5|601.3|602.8|601.3|601.8|600.5|910
1631123100000|2021-09-08 17:45:00|602.8|601.5|602.5|601.3|603.3|602|602.5|601|130
1631123400000|2021-09-08 17:50:00|602.8|601.5|602.8|601.5|603|601.8|602.5|601.3|17
1631123700000|2021-09-08 17:55:00|603|601.8|603.3|602|603.3|602|602.8|601.5|225
1631124000000|2021-09-08 18:00:00|603.5|602.3|604.3|603|604.3|603|603.3|602|38
1631124300000|2021-09-08 18:05:00|604.5|602.8|604.3|603|604.5|603.3|604|602.5|81
1631124600000|2021-09-08 18:10:00|604.5|602.8|604.3|603|604.5|603|604|602.8|68
1631124900000|2021-09-08 18:15:00|604.5|603.3|604.3|603|605|603.8|604.3|603|62
1631125200000|2021-09-08 18:20:00|604.5|603.3|605|603.8|605.3|603.8|604.5|603.3|112
1631125500000|2021-09-08 18:25:00|604.8|603.5|604.5|603.3|605|603.8|604|602.5|92
1631125800000|2021-09-08 18:30:00|604.3|603|605|603.5|605|603.8|604|602.8|22
1631126100000|2021-09-08 18:35:00|604.8|603.3|604.8|603.5|605|603.5|604.5|603.3|5
1631126400000|2021-09-08 18:40:00|604.5|603.3|604.5|603.3|604.8|603.5|604.5|603.3|1002
1631126700000|2021-09-08 18:45:00|604.3|603|604.5|603.3|604.5|603.3|604.3|603|5
1631127000000|2021-09-08 18:50:00|604.3|603|604.3|603|604.5|603.3|604.3|602.8|6782
1631127300000|2021-09-08 18:55:00|604|602.8|604|602.8|604.3|603|603.8|602.5|28
1631127600000|2021-09-08 19:00:00|603.8|602.5|604|602.8|604.3|603|603.8|602.5|13
1631127900000|2021-09-08 19:05:00|||||||||60
1631128200000|2021-09-08 19:10:00|604.3|602.5|604.5|603.3|604.5|603.3|604|602.5|5
1631128500000|2021-09-08 19:15:00|604.3|603|604.3|603|604.5|603.3|604.3|603|28
1631128800000|2021-09-08 19:20:00||602.8||603||603||602.8|3
1631129100000|2021-09-08 19:25:00|604|602.8|603.8|602.5|604|602.8|603.8|602.5|9
1631129400000|2021-09-08 19:30:00|604|602.8|604|602.8|604|602.8|603.8|602.5|18
1631130000000|2021-09-08 19:40:00|603.8|602.5|604|602.8|604|602.8|603.8|602.5|3
1631130900000|2021-09-08 19:55:00|604.3|603|604|602.8|604.3|603|604|602.8|399
1631131200000|2021-09-08 20:00:00|||||||||3
1631131500000|2021-09-08 20:05:00|604.3|603|604.3|603|604.3|603|604.3|602.8|4
1631132400000|2021-09-08 20:20:00|604.5||604.3||604.5||604.3||0
1631132700000|2021-09-08 20:25:00|604.5|602.8|604.5|602.8|604.5|602.8|604.5|602.8|34
1631133000000|2021-09-08 20:30:00|604.8|603|604.5|603.3|604.8|603.3|604.3|603|0
1631133300000|2021-09-08 20:35:00|604.3|603|604.5|603.3|604.5|603.3|604.3|603|0
1631133900000|2021-09-08 20:45:00|604.3|603|605|603.8|605.3|604|604.3|603|45
1631134200000|2021-09-08 20:50:00|604.8|603.5|605|603.5|605|603.8|604.8|603.5|10
1631134500000|2021-09-08 20:55:00|604.8|603.3|604.8|602.8|605|603.5|604.8|602.8|18
1631134800000|2021-09-08 21:00:00|604.3|602.5|604.8|602.5|604.8|603|604.3|602.5|0
1631135400000|2021-09-08 21:10:00|604.5||604.5||604.5||604.5||0
1631136900000|2021-09-08 21:35:00|604.8|603|604.8|602.5|604.8|603.3|604.8|602.5|0
1631137800000|2021-09-08 21:50:00|605|602.8|605|602.5|605|602.8|605|602.5|24
1631149200000|2021-09-09 01:00:00|602.3|600.8|602|600.8|602.3|600.8|601.8|600.3|2
1631149500000|2021-09-09 01:05:00|601.8|600.5|602|600.8|602.3|601|601.8|600.5|0
1631149800000|2021-09-09 01:10:00|602.3|600.5|602.3|601|602.5|601.3|602.3|600.5|486
1631150100000|2021-09-09 01:15:00|602.5|601.3|602.8|601.5|602.8|601.5|602.3|601|146
1631150400000|2021-09-09 01:20:00|602.5|601.3|603|601.8|603|601.8|602.5|601.3|0
1631150700000|2021-09-09 01:25:00|603.3|602|603|601.5|603.3|602|602.8|601.5|3
1631151000000|2021-09-09 01:30:00|602.8|601.8|603.3|602|603.3|602|602.8|601.5|0
1631151300000|2021-09-09 01:35:00|603.5|601.8|603.8|602.3|604|602.5|603.5|601.8|2
1631151600000|2021-09-09 01:40:00|603.5|602.5|604|602.8|604.3|603|603.5|602.3|1
1631151900000|2021-09-09 01:45:00|604.3|603|604.3|602.8|604.3|603|604|602.8|0
1631152200000|2021-09-09 01:50:00|604|603|604|602.8|604.3|603|604|602.8|1
1631152500000|2021-09-09 01:55:00|604.3|602.5|604.3|602.8|604.3|602.8|603.8|602.5|16
1631152800000|2021-09-09 02:00:00|604|603|604.5|603.3|604.8|603.5|604|603|22
1631153100000|2021-09-09 02:05:00|604.8|603.5|604.8|603.3|605|603.5|604.5|603.3|2
1631153400000|2021-09-09 02:10:00|605|603.5|605|603.8|605|603.8|604.8|603.3|0
1631153700000|2021-09-09 02:15:00|604.8|603.5|604.8|603.3|605|603.5|604.8|603.3|1
1631154000000|2021-09-09 02:20:00|605|603.5|604.8|603.5|605|603.8|604.8|603.3|1
1631154300000|2021-09-09 02:25:00|605||605||605||604.8||0
1631154600000|2021-09-09 02:30:00|605.3|603.8|605|603.5|605.3|604|604.8|603.5|1
1631154900000|2021-09-09 02:35:00|604.8|603.8|605.3|604|605.3|604|604.8|603.8|93
1631155200000|2021-09-09 02:40:00|605.5|604.3|605.3|603.8|605.8|604.5|605|603.8|19
1631155500000|2021-09-09 02:45:00|605|603.5|604.8|603.5|605.3|603.8|604.8|603.5|4
1631155800000|2021-09-09 02:50:00|604.5|603.3|604.5|603.3|604.8|603.5|604.5|603.3|0
1631156100000|2021-09-09 02:55:00|604.8|603|605|603.8|605|603.8|604.5|603|4
1631156400000|2021-09-09 03:00:00|605.3|604|605.3|603.8|605.3|604|605|603.8|0
1631156700000|2021-09-09 03:05:00|605|604|605.3|603.8|605.5|604.3|605|603.8|2
1631157000000|2021-09-09 03:10:00|605|604|604.8|603.3|605.3|604|604.8|603.3|2
1631157300000|2021-09-09 03:15:00|604.5|603.5|604.8|603.5|605|603.8|604.5|603.3|1
1631157600000|2021-09-09 03:20:00|604.5|603.3|604.5|603.3|604.8|603.5|604.5|603.3|2
1631157900000|2021-09-09 03:25:00|604.8|603.5|604.8|603.3|604.8|603.5|604.5|603|3
1631158200000|2021-09-09 03:30:00|604.5|603.5|604.8|603.5|604.8|603.5|604.5|603.3|0
1631158500000|2021-09-09 03:35:00|605|603.8|604.8|603.5|605|603.8|604.8|603.5|0
1631159400000|2021-09-09 03:50:00||603.3||603.5||603.5||603.3|0
1631160000000|2021-09-09 04:00:00|605|603.8|604.8|603.5|605|603.8|604.8|603.5|0
1631160300000|2021-09-09 04:05:00|604.5|603.3|604.5|603.3|604.8|603.5|604.5|603|4
1631160600000|2021-09-09 04:10:00|604.8|603.5|604.8|603.5|604.8|603.5|604.5|603.3|0
1631160900000|2021-09-09 04:15:00|604.5|603.3|604.5|603|604.8|603.5|604.5|603|1
1631161200000|2021-09-09 04:20:00|604.3|603.3|604.3|603|604.5|603.3|604.3|603|0
1631161500000|2021-09-09 04:25:00|604.5|603.3|604.5|603.3|604.8|603.5|604.5|603.3|0
1631161800000|2021-09-09 04:30:00|604.3|603|604|602.8|604.3|603|604|602.8|189
1631162100000|2021-09-09 04:35:00|604.3||604||604.3||604||0
1631162400000|2021-09-09 04:40:00|604.3||604||604.3||604||0
1631162700000|2021-09-09 04:45:00|604.3|602.5|603.5|602|604.3|602.5|603.5|602|59
1631163000000|2021-09-09 04:50:00|603.8|602.3|603.8|602.3|603.8|602.3|603.5|602.3|0
1631163300000|2021-09-09 04:55:00|603.5|602.5|604|602.5|604|602.5|603.5|602.5|0
1631163600000|2021-09-09 05:00:00|603.8|602.3|603.8|602.5|603.8|602.5|603.8|602.3|0
1631163900000|2021-09-09 05:05:00|603.5|602.3|604|602.5|604|602.5|603.5|602.3|0
1631164200000|2021-09-09 05:10:00|603.8|602.8|603.8|602.5|604|602.8|603.8|602.5|7
1631164500000|2021-09-09 05:15:00|604|602.8|604|602.5|604|602.8|603.8|602.5|40
1631164800000|2021-09-09 05:20:00|603.8|602.8|604|602.8|604|602.8|603.8|602.5|0
1631165100000|2021-09-09 05:25:00|604.3|603|604|602.5|604.5|603|603.8|602.5|8
1631165400000|2021-09-09 05:30:00|604.3|602.8|603.8|602.5|604.3|603|603.8|602.5|2
1631165700000|2021-09-09 05:35:00|604|602.3|604.3|603|604.3|603|603.8|602.3|0
1631166000000|2021-09-09 05:40:00|604.5|602.8|604|602.5|604.5|602.8|603.8|602.5|0
1631166300000|2021-09-09 05:45:00|603.8|602.8|604.5|603.3|604.5|603.3|603.8|602.5|1
1631166600000|2021-09-09 05:50:00|604.3|603|604.5|603.3|604.5|603.3|604.3|602.8|0
1631166900000|2021-09-09 05:55:00|604.8|603.5|604.8|603.3|605|603.8|604.5|603.3|69
1631167200000|2021-09-09 06:00:00|604.5|603.5|605|603.8|605|603.8|604.5|603.3|94
1631167500000|2021-09-09 06:05:00|605.3|603.5|605.3|603.8|605.3|604|605|603.5|7
1631167800000|2021-09-09 06:10:00|605|604|605.5|604|605.5|604.3|605|603.8|13
1631168100000|2021-09-09 06:15:00|605.3|604.3|605.5|604.3|605.8|604.5|605.3|604.3|13
1631168400000|2021-09-09 06:20:00|605.3|604|605.5|604.3|605.5|604.3|605.3|604|31
1631168700000|2021-09-09 06:25:00|605.3|604|605.3|603.8|605.3|604|605|603.8|12
1631169000000|2021-09-09 06:30:00|605|604|605|603.5|605.3|604|604.8|603.3|260
1631169300000|2021-09-09 06:35:00|604.8|603.8|605|603.8|605.3|604|604.8|603.5|101
1631169600000|2021-09-09 06:40:00|604.8|603.5|604.8|603.5|605|603.8|604.8|603.3|167
1631169900000|2021-09-09 06:45:00|605|603.8|605.3|604|605.3|604|604.8|603.5|43
1631170200000|2021-09-09 06:50:00|605|603.8|605|603.5|605.3|604|605|603.5|150
1631170500000|2021-09-09 06:55:00|604.8|603.8|604.8|603.3|605|603.8|604.5|603|13
1631170800000|2021-09-09 07:00:00|604.5|603|604|602.8|604.5|603.3|603.5|602.3|23
1631171100000|2021-09-09 07:05:00|604.3|603|603.8|602.5|604.3|603|603.5|602.3|13
1631171400000|2021-09-09 07:10:00|603.5|602.3|603.8|602.5|604.3|602.8|603.5|602.3|17
1631171700000|2021-09-09 07:15:00|604|602.8|604.3|603|604.5|603.3|603.8|602.5|64
1631172000000|2021-09-09 07:20:00|604.5|603.3|604.3|603|604.8|603.3|604|602.8|368
1631172300000|2021-09-09 07:25:00|604|602.8|603.5|602.3|604.3|603|603.5|602.3|62
1631172600000|2021-09-09 07:30:00|603.8|602.5|603.3|602|603.8|602.5|603|601.8|27
1631172900000|2021-09-09 07:35:00|603|601.8|602.8|601.5|603.3|602|602.8|601.3|71
1631173200000|2021-09-09 07:40:00|603|601.3|602.5|601.3|603|601.5|602.5|601|30
1631173500000|2021-09-09 07:45:00|602.3|601|602.5|601.3|602.8|601.3|602.3|601|16
1631173800000|2021-09-09 07:50:00|602.3|601|603.3|602|603.5|602|602.3|601|117
1631174100000|2021-09-09 07:55:00|603|601.8|603|601.8|603|601.8|602.5|601.3|1025
1631174400000|2021-09-09 08:00:00|602.8|601.5|603.5|602.3|603.5|602.3|602.8|601.5|54
1631174700000|2021-09-09 08:05:00|603.3|602|603|601.8|603.3|602|602.5|601.3|200
1631175000000|2021-09-09 08:10:00|603.3|601.5|603.5|602.3|603.5|602.3|603|601.5|217
1631175300000|2021-09-09 08:15:00|603.3|602|603.3|601.8|603.5|602.3|603|601.5|401
1631175600000|2021-09-09 08:20:00|603|602|602.8|601.3|603.3|602|602.3|601|267
1631175900000|2021-09-09 08:25:00|602.5|601.5|603.8|602.3|604|602.8|602.5|601.3|72
1631176200000|2021-09-09 08:30:00|603.5|602|603.3|602|603.8|602.3|602.5|601.3|73
1631176500000|2021-09-09 08:35:00|603.5|602.3|602.5|601.3|603.8|602.5|602.3|601|163
1631176800000|2021-09-09 08:40:00|602.8|601.5|602.8|601.5|603|601.8|602.8|601.3|404
1631177100000|2021-09-09 08:45:00|603|601.3|602.8|601.5|603|601.5|602.5|601.3|25
1631177400000|2021-09-09 08:50:00|603|601.3|603|601.8|603.3|602|602.8|601.3|84
1631177700000|2021-09-09 08:55:00|602.8|601.5|603.8|602.5|604|602.8|602.8|601.5|75
1631178000000|2021-09-09 09:00:00|603.5|602.3|603.8|602.5|603.8|602.5|603.5|602.3|76
1631178300000|2021-09-09 09:05:00|604|602.8|604.3|603|604.3|603|603.8|602.5|58
1631178600000|2021-09-09 09:10:00|604|602.8|604.3|603|604.3|603|604|602.5|64
1631178900000|2021-09-09 09:15:00|604|602.8|603.8|602.5|604.3|603|603.5|602.3|1101
1631179200000|2021-09-09 09:20:00|604|602.8|604|602.8|604.3|603|603.8|602.5|169
1631179500000|2021-09-09 09:25:00|603.8|602.5|604.3|603|604.8|603.5|603.5|602.3|43
1631179800000|2021-09-09 09:30:00|604|602.8|604.8|603.5|604.8|603.5|604|602.8|72
1631180100000|2021-09-09 09:35:00|605|603.8|605.5|604.3|605.5|604.3|604.8|603.8|152
1631180400000|2021-09-09 09:40:00|605.8|604|605.5|604.3|605.8|604.3|605.3|604|274
1631180700000|2021-09-09 09:45:00|605.3|604|605.3|604|605.8|604.5|605.3|604|173
1631181000000|2021-09-09 09:50:00|605|603.8|605|603.8|605.3|604|604.8|603.5|107
1631181300000|2021-09-09 09:55:00|605.3|604|605.5|604.3|605.8|604.5|605|603.8|220
1631181600000|2021-09-09 10:00:00|605.3|604|605.3|604|605.5|604.3|605.3|604|23
1631181900000|2021-09-09 10:05:00|605.5|604.3|605.3|604|605.8|604.3|605|603.8|93
1631182200000|2021-09-09 10:10:00|605|603.8|605|603.8|605.3|604|604.8|603.5|109
1631182500000|2021-09-09 10:15:00|605.3|604|605.3|604|605.3|604|605|603.8|129
1631182800000|2021-09-09 10:20:00|605|603.8|605|603.8|605.3|604|605|603.8|105
1631183100000|2021-09-09 10:25:00|605.3|604|605.3|604|605.3|604|605|603.8|45
1631183400000|2021-09-09 10:30:00|605|603.8|605|603.8|605|604|605|603.8|122
1631183700000|2021-09-09 10:35:00|605.3|603.5|604.8|603.5|605.3|603.5|604.5|603.3|18
1631184000000|2021-09-09 10:40:00|604.5|603.3|604.5|603.3|604.8|603.5|604.3|603|40
1631184300000|2021-09-09 10:45:00|604.8|603|605|603.5|605|603.8|604.5|603|185
1631184600000|2021-09-09 10:50:00|604.8|603.8|604.8|603.3|605|603.8|604.5|603.3|22
1631184900000|2021-09-09 10:55:00|604.5|603.5|604.3|603|604.8|603.5|604|602.8|517
1631185200000|2021-09-09 11:00:00|604.5|603.3|606.3|604.8|606.3|605|604.3|603|241
1631185500000|2021-09-09 11:05:00|606|605|607.5|606|607.8|606.5|606|604.8|40
1631185800000|2021-09-09 11:10:00|607.8|606.3|607.5|606.3|608|606.5|607.3|605.8|367
1631186100000|2021-09-09 11:15:00|607.3|606|607.8|606.5|608|606.5|606.8|605.3|89
1631186400000|2021-09-09 11:20:00|607.5|606.3|607.5|606.3|607.8|606.5|607.5|606|18
1631186700000|2021-09-09 11:25:00|607.8|606.5|608|606.5|608|606.8|607.3|606|22
1631187000000|2021-09-09 11:30:00|607.8|606.8|607.5|606.3|608|606.8|607.5|606.3|174
1631187300000|2021-09-09 11:35:00|607.8|606|607|605.8|607.8|606.3|607|605.8|220
1631187600000|2021-09-09 11:40:00|607.3|606|607|605.8|607.3|606|606.8|605.5|17
1631187900000|2021-09-09 11:45:00|607.3|606|607.5|606.3|607.5|606.3|607|605.8|17
1631188200000|2021-09-09 11:50:00|607.3|606|607.3|605.8|607.8|606.3|607|605.8|145
1631188500000|2021-09-09 11:55:00|607.5|606|607|605.8|607.5|606.3|607|605.5|115
1631188800000|2021-09-09 12:00:00|607.3|606|607.3|606|607.5|606|606.8|605.5|28
1631189100000|2021-09-09 12:05:00|607.5|606.3|607|605.8|607.5|606.3|607|605.8|33
1631189400000|2021-09-09 12:10:00|607.3|606|606.8|605.5|607.8|606.5|606.8|605.5|83
1631189700000|2021-09-09 12:15:00|607|605.8|606.8|605.3|607|605.8|605.5|604.3|111
1631190000000|2021-09-09 12:20:00|606.5|605.5|604|602.8|606.8|605.5|604|602.8|88
1631190300000|2021-09-09 12:25:00|603.8|602.5|601.8|600.3|604.5|603.3|601.5|600.3|213
1631190600000|2021-09-09 12:30:00|601.5|600.5|601.3|600|602.5|601.3|600.5|599|3105
1631190900000|2021-09-09 12:35:00|601|599.8|601.5|600.3|601.8|600.5|600|598.8|1767
1631191200000|2021-09-09 12:40:00|601.8|600.5|598.5|597|601.8|600.5|598|596.8|171
1631191500000|2021-09-09 12:45:00|598.3|596.8|599.3|598|599.5|598.3|598.3|596.8|23
1631191800000|2021-09-09 12:50:00|599|597.8|599.3|597.8|599.8|598.3|598.5|597|514
1631192100000|2021-09-09 12:55:00|599|597.5|598.3|597|599.3|597.8|597.8|596.5|504
1631192400000|2021-09-09 13:00:00|598.5|596.8|593.3|592|598.5|596.8|592.3|590.8|455
1631192700000|2021-09-09 13:05:00|593|591.8|593.5|592.3|594.3|592.8|591.5|590|1613
1631193000000|2021-09-09 13:10:00|593.3|592|594.3|592.8|594.5|593|592.5|591.3|299
1631193300000|2021-09-09 13:15:00|594|592.5|593|591.8|594.3|592.8|592.5|591|149
1631193600000|2021-09-09 13:20:00|592.8|591.5|592.8|591.3|593.3|592|592.3|590.8|187
1631193900000|2021-09-09 13:25:00|592.5|591|594.3|592.8|594.5|593.3|592.5|591|77
1631194200000|2021-09-09 13:30:00|594|592.5|594|592.8|594.8|593.5|592.3|591|137
1631194500000|2021-09-09 13:35:00|594.3|593|595.8|594.5|595.8|594.5|593.8|592.5|58
1631194800000|2021-09-09 13:40:00|595.5|594.3|599.3|597.8|599.8|598.3|595.5|594|92
1631195100000|2021-09-09 13:45:00|599|598|599.5|598|599.5|598.3|598.8|597.3|159
1631195400000|2021-09-09 13:50:00|599.3|598.3|601.5|600|601.8|600.3|599.3|598|401
1631195700000|2021-09-09 13:55:00|601.8|600.3|601|599.5|602.5|601|600.5|599|151
1631196000000|2021-09-09 14:00:00|600.8|599.3|601.3|599.8|601.5|600.3|600.5|599|52
1631196300000|2021-09-09 14:05:00|601|599.5|601.3|599.8|601.5|600|600.8|599.3|43
1631196600000|2021-09-09 14:10:00|601|599.5|602|600.5|602|600.8|600.8|599.5|430
1631196900000|2021-09-09 14:15:00|601.8|600.3|603.3|601.8|603.3|602|601.8|600.3|105
1631197200000|2021-09-09 14:20:00|603.5|602|602.8|601.3|603.5|602|602.3|601|103
1631197500000|2021-09-09 14:25:00|602.5|601.5|603.5|602|603.5|602.3|602.3|601|552
1631197800000|2021-09-09 14:30:00|603.3|602.3|602.8|601.5|604|602.8|602.5|601.3|247
1631198100000|2021-09-09 14:35:00|603|601.3|604|602.5|604|602.8|602.5|601.3|347
1631198400000|2021-09-09 14:40:00|603.8|602.8|604.5|603.3|605.3|604|603.8|602.8|143
1631198700000|2021-09-09 14:45:00|604.8|603|605.5|604|605.8|604.3|604|602.8|317
1631199000000|2021-09-09 14:50:00|605.3|603.8|605.8|604.5|606.3|605|605.3|603.8|201
1631199300000|2021-09-09 14:55:00|606|604.3|606.3|604.8|606.5|605|605.8|604.3|102
1631199600000|2021-09-09 15:00:00|606.5|605|606.3|605|606.5|605|605.3|603.8|9
1631199900000|2021-09-09 15:05:00|606.5|605.3|605.3|604|606.5|605.3|605|603.8|164
1631200200000|2021-09-09 15:10:00|605.5|603.8|606.8|605.5|606.8|605.5|605|603.8|1312
1631200500000|2021-09-09 15:15:00|607|605.3|605.8|604.5|607|605.3|605.5|604.3|21
1631200800000|2021-09-09 15:20:00|606|604.8|604.8|603.3|606|604.8|603.3|602|473
1631201100000|2021-09-09 15:25:00|604.5|603.5|605.3|604|606.5|605.3|604.5|603.5|1810
1631201400000|2021-09-09 15:30:00|605.5|604.3|605.5|604.3|605.5|604.3|605.5|604.3|1
1632423300000|2021-09-23 18:55:00|650.3|649|650.3|649|650.5|649.3|649.8|648.5|484
1632423600000|2021-09-23 19:00:00|650|648.8|650|648.8|650.3|649|649.8|648.5|52
1632423900000|2021-09-23 19:05:00|649.8|648.5|649.3|648|649.8|648.5|649|647.8|69
1632424200000|2021-09-23 19:10:00|649|647.8|649.5|648.3|649.5|648.3|649|647.8|56
1632424500000|2021-09-23 19:15:00|649.8|648.5|649.8|648.5|650|648.8|649.8|648.3|101
1632424800000|2021-09-23 19:20:00|649.5|648.3|649.5|648.3|649.8|648.5|649.5|648.3|36
1632425100000|2021-09-23 19:25:00|649.3|648|649.3|648|649.5|648.3|649.3|648|35
1632425400000|2021-09-23 19:30:00|649.5|648.3|649.5|648.3|649.8|648.5|649.3|648.3|35
1632425700000|2021-09-23 19:35:00|649.8|648.5|649.8|648.5|649.8|648.5|649.8|648.5|22
1632426000000|2021-09-23 19:40:00|650|648.8|650|648.8|650|648.8|649.8|648.5|13
1632426300000|2021-09-23 19:45:00|649.8|648.5|649.8|648.5|649.8|648.5|649.8|648.5|5
1632426600000|2021-09-23 19:50:00|650|648.8|650|648.8|650|648.8|650|648.8|1
1632426900000|2021-09-23 19:55:00|649.8|648.5|650|648.5|650|648.8|649.8|648.5|42
1632427200000|2021-09-23 20:00:00|649.8|648.8|649.8|648.5|650|648.8|649.8|648.5|38
1632427500000|2021-09-23 20:05:00|650|648.8|650|648.8|650|648.8|650|648.8|31
1632427800000|2021-09-23 20:10:00|650.3|648.5|650|648.5|650.3|648.8|649.8|648.5|86
1632428100000|2021-09-23 20:15:00|650.3|648.8|650|648.8|650.3|649|650|648.8|25
1632428400000|2021-09-23 20:20:00|650.3||650||650.3||650||0
1632428700000|2021-09-23 20:25:00|650.3||650||650.3||650||2
1632429000000|2021-09-23 20:30:00||648.5||648.8||648.8||648.5|149
1632429300000|2021-09-23 20:35:00|650.3|649|650|648.8|650.3|649|650|648.8|58
1632429600000|2021-09-23 20:40:00|650.3|649|650.3|649|650.3|649|650.3|648.8|10
1632429900000|2021-09-23 20:45:00|650.5|648.8|650.3|649|650.5|649.3|650.3|648.8|31
1632430200000|2021-09-23 20:50:00|650.5|649.3|650.3|649|650.5|649.3|650.3|649|19
1632430500000|2021-09-23 20:55:00|650.5|649.3|650.8|649.3|650.8|649.5|650.3|649|123
1632430800000|2021-09-23 21:00:00||648.5||648.3||648.5||648|1
1632431100000|2021-09-23 21:05:00|650.5||650.5||650.5||650.5||1
1632432000000|2021-09-23 21:20:00|650.8|647.8|650.8|647.8|650.8|647.8|650.8|647.8|0
1632433200000|2021-09-23 21:40:00|650.5|648|650.5|647.8|650.5|648|650.5|647.5|26
1632434100000|2021-09-23 21:55:00||648.3||648.8||648.8||648.3|2
1632445200000|2021-09-24 01:00:00|650|648.5|651.5|650|651.5|650.3|649.8|648.5|65
1632445500000|2021-09-24 01:05:00|651.3|650.3|650.8|649.3|651.5|650.3|650.8|649.3|58
1632445800000|2021-09-24 01:10:00|650.5|649.5|651.3|650|651.5|650.3|650.5|649.3|36
1632446100000|2021-09-24 01:15:00|651.5|650.3|652.5|651.3|652.5|651.3|651.3|650|15
1632446400000|2021-09-24 01:20:00|652.8|651.5|653.3|652|653.5|652.3|652.5|651.3|60
1632446700000|2021-09-24 01:25:00|653.5|652.3|653.5|652.3|653.5|652.3|653|651.5|24
1632447000000|2021-09-24 01:30:00|653.8|652|653.5|652|653.8|652.5|653.3|652|53
1632447300000|2021-09-24 01:35:00|653.3|652.3|653|651.8|653.8|652.3|653|651.8|138
1632447600000|2021-09-24 01:40:00|653.3|652|653|651.8|653.3|652|653|651.8|35
1632447900000|2021-09-24 01:45:00|652.8|651.5|651.8|650.5|653|651.8|651.8|650.5|14
1632448200000|2021-09-24 01:50:00|651.5|650.3|651.3|650|652|650.8|651.3|650|18
1632448500000|2021-09-24 01:55:00|651|649.8|649.5|648|651|649.8|649|647.8|121
1632448800000|2021-09-24 02:00:00|649.3|648.3|648.5|647|649.5|648.3|648.3|647|60
1632449100000|2021-09-24 02:05:00|648.3|647.3|648.8|647.5|648.8|647.5|648|646.5|223
1632449400000|2021-09-24 02:10:00|648.5|647.3|647.8|646.5|648.5|647.3|647.8|646.3|12
1632449700000|2021-09-24 02:15:00|647.5|646.3|648.3|647|648.5|647|647.5|646|32
1632450000000|2021-09-24 02:20:00|648.5|647.3|648.3|647|648.8|647.3|648.3|647|26
1632450300000|2021-09-24 02:25:00|648.5|647.3|648.5|647.3|648.8|647.5|648.3|647|50
1632450600000|2021-09-24 02:30:00|648.8|647|648.8|647.5|648.8|647.5|648.3|647|80
1632450900000|2021-09-24 02:35:00|648.5|647.3|648.5|647.3|649|647.8|648.5|647.3|85
1632451200000|2021-09-24 02:40:00|648.3|647|648.5|647.3|648.8|647.5|648.3|647|40
1632451500000|2021-09-24 02:45:00|648.3|647|648.3|647|648.5|647.3|648|646.8|112
1632451800000|2021-09-24 02:50:00|648.5|647.3|648.5|647.3|648.8|647.3|648.5|647|83
1632452100000|2021-09-24 02:55:00|648.3|647|648.5|647.3|648.5|647.3|648.3|646.8|21
1632452400000|2021-09-24 03:00:00|648.3|647|649.5|648|649.5|648|648.3|647|7
1632452700000|2021-09-24 03:05:00|649.3|648.3|649.5|648.3|649.8|648.5|649.3|648|23
1632453000000|2021-09-24 03:10:00|649.8|648.5|649.8|648.5|650|648.8|649.5|648.3|7
1632453300000|2021-09-24 03:15:00|650|648.8|650.3|649|650.5|649|650|648.5|17
1632453600000|2021-09-24 03:20:00|650.5|649.3|651.3|650|651.5|650.3|650.3|649.3|69
1632453900000|2021-09-24 03:25:00|651|649.8|651.3|650|651.5|650.3|651|649.8|102
1632454200000|2021-09-24 03:30:00|651.5|650.3|651.3|650|651.5|650.3|651.3|650|23
1632454500000|2021-09-24 03:35:00|651|649.8|650.8|649.5|651|649.8|650.8|649.5|73
1632454800000|2021-09-24 03:40:00|651|649.3|650.8|649.3|651|649.5|650.5|649.3|4
1632455100000|2021-09-24 03:45:00|651|649.5|651|649.8|651|649.8|650.8|649.3|7
1632455400000|2021-09-24 03:50:00||649.5||649.8||649.8||649.5|0
1632455700000|2021-09-24 03:55:00|650.8|649.5|651|649.8|651|649.8|650.8|649.5|2
1632456000000|2021-09-24 04:00:00|651.3|650|651|649.8|651.3|650|651|649.8|0
1632456300000|2021-09-24 04:05:00|651.3|650|651.3|650|651.5|650.3|651|650|3
1632456600000|2021-09-24 04:10:00|651|649.8|651|649.8|651|650|651|649.8|1
1632456900000|2021-09-24 04:15:00|651.3|650|651.3|649.8|651.3|650|651|649.5|11
1632457200000|2021-09-24 04:20:00|651|650|651|649.8|651.3|650|651|649.8|0
1632457500000|2021-09-24 04:25:00|651.3|649.5|650.8|649.5|651.3|649.8|650.8|649.5|18
1632458100000|2021-09-24 04:35:00|650.5|649.3|650.8|649.5|650.8|649.5|650.5|649.3|0
1632458400000|2021-09-24 04:40:00|651|649.8|650.8|649.5|651|649.8|650.8|649.5|12
1632458700000|2021-09-24 04:45:00|651|649.8|651|649.8|651|649.8|650.8|649.5|13
1632459000000|2021-09-24 04:50:00|650.8|649.5|650.8|649.5|651|649.8|650.8|649.5|251
1632459300000|2021-09-24 04:55:00|651|649.8|651|649.8|651|649.8|650.8|649.5|1
1632459600000|2021-09-24 05:00:00|651.3|649.5|651|649.8|651.3|650|650.8|649.5|16
1632459900000|2021-09-24 05:05:00|651.3||651||651.3||651||1
1632460200000|2021-09-24 05:10:00|651.3|650|651.3|650|651.5|650|651|649.8|1
1632460500000|2021-09-24 05:15:00|651.5|650.3|651.3|650|651.5|650.3|651.3|650|0
1632460800000|2021-09-24 05:20:00|651.5|650.3|651.3|650|651.5|650.3|651.3|650|1
1632461100000|2021-09-24 05:25:00|651|649.8|651.3|650|651.3|650|651|649.5|13
1632461400000|2021-09-24 05:30:00|651.5|650.3|651.8|650.5|652|650.8|651.3|650|56
1632461700000|2021-09-24 05:35:00|652|650.8|651.5|650.3|652|650.8|651.5|650|4
1632462000000|2021-09-24 05:40:00|651.8|650.5|651.8|650.5|652|650.8|651.8|650.3|36
1632462300000|2021-09-24 05:45:00|651.5|650.3|652|650.8|652|650.8|651.5|650.3|4
1632462600000|2021-09-24 05:50:00|652.3|650.5|652|650.8|652.3|650.8|651.8|650.5|77
1632462900000|2021-09-24 05:55:00|651.8|650.5|652|650.5|652|650.8|651.8|650.5|1
1632463200000|2021-09-24 06:00:00|651.8|650.8|651.8|650.5|652|650.8|651.5|650.3|14
1632463500000|2021-09-24 06:05:00|652|650.3|651.8|650.5|652|650.5|651.8|650.3|91
1632463800000|2021-09-24 06:10:00|651.5|650.3|651.5|650.3|651.8|650.5|651.3|650|18
1632464100000|2021-09-24 06:15:00|651.3|650|651.8|650.5|651.8|650.5|651.3|650|15
1632464400000|2021-09-24 06:20:00|651.5|650.3|652.3|651|652.5|651|651.5|650.3|21
1632464700000|2021-09-24 06:25:00|652.5|650.8|652.5|651.3|652.5|651.3|652.3|650.8|43
1632465000000|2021-09-24 06:30:00|652.8|651.5|652.3|651|652.8|651.5|652|650.8|25
1632465300000|2021-09-24 06:35:00|652.5|650.8|652.3|651|652.5|651.3|652|650.8|72
1632465600000|2021-09-24 06:40:00|652.5|651.3|652.3|651|652.5|651.3|651.8|650.5|163
1632465900000|2021-09-24 06:45:00|652|650.8|652.3|651|652.3|651|652|650.8|36
1632466200000|2021-09-24 06:50:00|652.5|651.3|651.8|650.5|652.5|651.3|651.8|650.5|70
1632466500000|2021-09-24 06:55:00|652|650.8|652|650.8|652|650.8|651.8|650.5|92
1632466800000|2021-09-24 07:00:00|651.8|650.5|650.8|649.3|651.8|650.5|650.5|649.3|365
1632467100000|2021-09-24 07:05:00|650.5|649.5|651|649.8|651|649.8|650.3|649|852
1632467400000|2021-09-24 07:10:00|650.8|649.5|651.3|649.8|651.3|650|650.5|649.3|252
1632467700000|2021-09-24 07:15:00|651|650|651|649.8|651.3|650|650.5|649.3|386
1632468000000|2021-09-24 07:20:00|650.8|649.5|649.8|648.5|650.8|649.5|649.5|648.3|282
1632468300000|2021-09-24 07:25:00|649.5|648.3|650.3|649|650.5|649|649.3|648|580
1632468600000|2021-09-24 07:30:00|650.5|649.3|650.5|649.3|650.5|649.3|650.3|649|546
1632468900000|2021-09-24 07:35:00|650.3|649|650|648.8|650.5|649.3|650|648.8|73
1632469200000|2021-09-24 07:40:00|649.8|648.5|650.5|649.3|650.8|649.3|649.8|648.5|99
1632469500000|2021-09-24 07:45:00|650.3|649|649.5|648.3|650.3|649|649.3|647.8|1082
1632469800000|2021-09-24 07:50:00|649.8|648.5|649.8|648.5|650|648.8|649.3|648|249
1632470100000|2021-09-24 07:55:00|649.5|648.3|649.5|648.3|650|648.8|649.5|648.3|151
1632470400000|2021-09-24 08:00:00|649.8|648.5|649.8|648.5|650|648.8|649.5|648.3|768
1632470700000|2021-09-24 08:05:00|650|648.8|649.8|648.3|650|648.8|649.3|648|467
1632471000000|2021-09-24 08:10:00|649.5|648|649.8|648.5|650|648.8|649.3|648|51
1632471300000|2021-09-24 08:15:00|649.5|648.3|650|648.8|650|648.8|649.5|648.3|514
1632471600000|2021-09-24 08:20:00|650.3|649|650.3|649|650.5|649.3|650|648.8|559
1632471900000|2021-09-24 08:25:00|650.5|649.3|650.5|649.3|651.3|650|650.3|649|517
1632472200000|2021-09-24 08:30:00|650.8|649|650.8|649.5|651|649.8|650.3|649|1148
1632472500000|2021-09-24 08:35:00|651|649.8|650.8|649.5|651|649.8|650.5|649.3|786
1632472800000|2021-09-24 08:40:00|651|649.8|650.8|649.3|651.3|649.8|650.5|649.3|142
1632473100000|2021-09-24 08:45:00|650.5|649.5|650.8|649.5|651|649.8|650.3|649|234
1632473400000|2021-09-24 08:50:00|651|649.3|651.3|650|651.5|650.3|650.5|649.3|397
1632473700000|2021-09-24 08:55:00|651.5|649.8|651.8|650.5|651.8|650.5|651.3|649.8|168
1632474000000|2021-09-24 09:00:00|652|650.8|651.8|650.5|652|650.8|651.5|650.3|444
1632474300000|2021-09-24 09:05:00|652|650.3|651.5|650.3|652|650.8|651.5|650.3|69
1632474600000|2021-09-24 09:10:00|651.3|650|651.3|650|651.5|650.3|651.3|649.8|53
1632474900000|2021-09-24 09:15:00|651.5|650.3|651.5|650|651.8|650.5|651.5|650|87
1632475200000|2021-09-24 09:20:00|651.3|650.3|651.3|650|651.5|650.3|651|649.5|221
1632475500000|2021-09-24 09:25:00|651.5|650.3|651.3|650|651.5|650.3|651.3|650|265
1632475800000|2021-09-24 09:30:00|651.5|650.3|651.5|650.3|651.8|650.3|651.3|650|73
1632476100000|2021-09-24 09:35:00|651.3|650|651.5|650.3|651.5|650.3|651.3|650|592
1632476400000|2021-09-24 09:40:00|651.8|650.5|651.8|650.5|652|650.8|651.5|650.3|125
1632476700000|2021-09-24 09:45:00|651.5|650.3|651|649.8|651.8|650.5|650.8|649.5|109
1632477000000|2021-09-24 09:50:00|650.8|649.5|650.8|649.5|651.3|650|650.8|649.5|1156
1632477300000|2021-09-24 09:55:00|650.5|649.3|650.3|649|650.5|649.3|650.3|649|506
1632477600000|2021-09-24 10:00:00|650.5|649.3|650.8|649.5|650.8|649.5|650.3|649|405
1632477900000|2021-09-24 10:05:00|650.5|649.3|650.5|649.3|650.8|649.5|650.5|649.3|106
1632478200000|2021-09-24 10:10:00|650.8|649.5|650.8|649.5|650.8|649.5|650.5|649.3|64
1632478500000|2021-09-24 10:15:00|650.5|649.3|650.5|649.3|650.8|649.5|650.3|649|121
1632478800000|2021-09-24 10:20:00|650.3|649|651|649.8|651|649.8|650.3|649|437
1632479100000|2021-09-24 10:25:00|650.8|649.5|650.8|649.5|651.3|650|650.5|649.3|52
1632479400000|2021-09-24 10:30:00|650.5|649.3|650.5|649.3|650.8|649.5|650.5|649.3|157
1632479700000|2021-09-24 10:35:00|650.8|649.5|650.5|649.3|650.8|649.5|650.5|649.3|74
1632480000000|2021-09-24 10:40:00|650.3|649|650.3|649|650.3|649|650|648.8|172
1632480300000|2021-09-24 10:45:00|650|648.8|650.3|649|650.5|649.3|650|648.8|530
1632480600000|2021-09-24 10:50:00|650.5|649.3|650.5|649.3|650.5|649.3|650.3|649|169
1632480900000|2021-09-24 10:55:00|650.3|649|650.8|649.5|650.8|649.5|650.3|649|49
1632481200000|2021-09-24 11:00:00|651|649.8|650.3|649|651|649.8|650.3|649|18
1632481500000|2021-09-24 11:05:00|650|648.8|649.8|648.5|650.5|649.3|649.8|648.5|242
1632481800000|2021-09-24 11:10:00|649.5|648.3|648.8|647.5|649.8|648.5|648.8|647.5|2122
1632482100000|2021-09-24 11:15:00|648.5|647.3|648.8|647.5|649|647.8|648.3|647|136
1632482400000|2021-09-24 11:20:00|649|647.3|648.8|647.5|649|647.5|648.5|647.3|122
1632482700000|2021-09-24 11:25:00|649|647.8|649.8|648.5|650|648.8|649|647.8|146
1632483000000|2021-09-24 11:30:00|650|648.8|650.3|649|650.5|649.3|649.8|648.5|181
1632483300000|2021-09-24 11:35:00|650|648.8|649.8|648.5|650.5|649.3|649.5|648.3|114
1632483600000|2021-09-24 11:40:00|649.5|648.3|649.8|648.5|649.8|648.5|649.5|648.3|57
1632483900000|2021-09-24 11:45:00|649.5|648.3|649.3|648|649.8|648.5|649|647.8|102
1632484200000|2021-09-24 11:50:00|649.5|648.3|649.3|648|649.5|648.3|648.8|647.5|163
1632484500000|2021-09-24 11:55:00|649|647.8|649.5|648.3|649.8|648.5|649|647.8|60
1632484800000|2021-09-24 12:00:00|649.8|648.5|648.8|647.5|649.8|648.5|648.8|647.5|203
1632485100000|2021-09-24 12:05:00|648.5|647.3|648.8|647.5|648.8|647.5|648.5|647.3|93
1632485400000|2021-09-24 12:10:00|649|647.8|649.3|648|649.5|648.3|649|647.8|87
1632485700000|2021-09-24 12:15:00|649.5|648.3|649.8|648.5|650.3|649|649.5|648|96
1632486000000|2021-09-24 12:20:00|649.5|648.3|649.5|648.3|650|648.8|649.5|648|112
1632486300000|2021-09-24 12:25:00|649.8|648|649.8|648.5|650|648.8|649.5|648|81
1632486600000|2021-09-24 12:30:00|649.5|648.3|649.8|648.5|649.8|648.5|649.5|648.3|231
1632486900000|2021-09-24 12:35:00|649.5|648.3|649.8|648.5|650|648.8|649.5|648.3|177
1632487200000|2021-09-24 12:40:00|650|648.3|650|648.8|650|648.8|649.3|648|275
1632487500000|2021-09-24 12:45:00|649.8|648.5|649.8|648.5|650.3|649|649.5|648.3|354
1632487800000|2021-09-24 12:50:00|650|648.3|650.3|649|650.5|649.3|649.8|648.3|98
1632488100000|2021-09-24 12:55:00|650|648.8|649.5|648.3|650.3|649|649.5|648.3|1010
1632488400000|2021-09-24 13:00:00|649.8|648|648.3|647|649.8|648.5|648.3|647|2962
1632488700000|2021-09-24 13:05:00|648|646.8|647.3|646|648.3|646.8|647|645.8|667
1632489000000|2021-09-24 13:10:00|647.5|646.3|648.3|647|648.5|647.3|647.5|646|428
1632489300000|2021-09-24 13:15:00|648.5|647.3|648.3|647|649.5|648|648|646.8|809
1632489600000|2021-09-24 13:20:00|648.5|647.3|649.3|648|649.5|648|648.5|647.3|147
1632489900000|2021-09-24 13:25:00|649|647.8|649|647.8|649|648|648.5|647.3|14538
1632490200000|2021-09-24 13:30:00|648.8|647.5|651|649.8|651.3|650|648.8|647.5|1120
1632490500000|2021-09-24 13:35:00|650.8|649.5|651|649.8|651.5|650.3|650.8|649.5|926
1632490800000|2021-09-24 13:40:00|651.3|650|651.5|650.3|651.8|650.5|651|649.8|3630
1632491100000|2021-09-24 13:45:00|651.3|650|651|649.8|652|650.8|651|649.8|798
1632491400000|2021-09-24 13:50:00|651.3|650|651.8|650.5|652.5|651|651.3|650|372
1632491700000|2021-09-24 13:55:00|651.5|650.3|652.5|651.3|652.8|651.5|651.5|650.3|442
1632492000000|2021-09-24 14:00:00|652.3|651|653.8|652.5|653.8|652.5|652|650.8|716
1632492300000|2021-09-24 14:05:00|653.5|652.3|654.5|653|654.5|653.3|653.3|652|988
1632492600000|2021-09-24 14:10:00|654.3|653.3|653.3|652|654.5|653.3|653|651.8|796
1632492900000|2021-09-24 14:15:00|653.5|652.3|653.3|652|653.8|652.5|653|651.8|226
1632493200000|2021-09-24 14:20:00|653|651.8|653.5|652.3|653.8|652.5|653|651.8|245
1632493500000|2021-09-24 14:25:00|653.8|652.5|653.8|652.5|654|652.8|653.5|652.3|95
1632493800000|2021-09-24 14:30:00|654|652.8|654|652.8|654.5|653.3|653.8|652.5|684
1632494100000|2021-09-24 14:35:00|654.3|653|654.8|653.5|655|653.8|654|652.8|535
1632494400000|2021-09-24 14:40:00|654.5|653.3|654|652.8|654.5|653.3|654|652.8|248
1632494700000|2021-09-24 14:45:00|654.3|653|653.8|652.3|654.3|653|653.3|652|393
1632495000000|2021-09-24 14:50:00|653.5|652.5|653.5|652.3|653.8|652.5|653.3|652|188
1632495300000|2021-09-24 14:55:00|653.8|652.5|654.3|653|654.5|653|653.5|652.3|208
1632495600000|2021-09-24 15:00:00|654.5|652.8|653.5|652.3|654.5|653|653|651.8|499
1632495900000|2021-09-24 15:05:00|653.3|652|654|652.8|654.3|653|653|651.8|158
1632496200000|2021-09-24 15:10:00|654.3|653|654.8|653.5|654.8|653.5|654|652.8|393
1632496500000|2021-09-24 15:15:00|655|653.8|655|653.5|655|653.8|654.5|653.3|213
1632496800000|2021-09-24 15:20:00|654.8|653.8|655.5|654.3|655.8|654.5|654.8|653.5|419
1632497100000|2021-09-24 15:25:00|655.3|654|654.5|653.3|655.5|654.3|654.5|653.3|1427
1632497400000|2021-09-24 15:30:00|654.3|653|654|652.8|654.5|653.3|653.5|652.3|3668
1632497700000|2021-09-24 15:35:00|653.8|652.5|653.8|652.5|654|652.8|653.5|652.3|160
1632498000000|2021-09-24 15:40:00|654|652.8|654.8|653.5|654.8|653.5|654|652.8|1467
1632498300000|2021-09-24 15:45:00|654.5|653.3|654.8|653.5|654.8|653.5|654.5|653.3|82
1632498600000|2021-09-24 15:50:00|655|653.8|655.3|654|655.3|654|654.8|653.5|226
1632498900000|2021-09-24 15:55:00|655.5|653.8|655.5|654.3|655.8|654.5|655.3|653.8|388
1632499200000|2021-09-24 16:00:00|655.8|654.5|655|653.5|655.8|654.5|654.8|653.5|292
1632499500000|2021-09-24 16:05:00|655.3|653.8|656|654.8|656|654.8|655|653.8|829
1632499800000|2021-09-24 16:10:00|656.3|655|656|654.5|656.3|655|655.8|654.5|702
1632500100000|2021-09-24 16:15:00|655.8|654.8|655.8|654.5|656.3|655|655.5|654.3|290
1632500400000|2021-09-24 16:20:00|656|654.3|656.3|655|656.3|655|655.8|654.3|159
1632500700000|2021-09-24 16:25:00|656|654.8|656|654.5|656|654.8|655.8|654.5|191
1632501000000|2021-09-24 16:30:00|656.3|654.8|656|654.8|656.5|655.3|656|654.8|155
1632501300000|2021-09-24 16:35:00|656.3|655|656.5|655.3|656.5|655.3|656.3|654.8|59
1632501600000|2021-09-24 16:40:00|656.3|655|656|654.8|656.5|655.3|655.5|654.3|126
1632501900000|2021-09-24 16:45:00|656.3|655|655.5|654.3|656.3|655|655.5|654.3|50
1632502200000|2021-09-24 16:50:00|655.8|654.5|656.3|655|656.3|655|655.8|654.5|243
1632502500000|2021-09-24 16:55:00|656.5|655.3|656.3|655|656.5|655.3|656|654.8|115
1632502800000|2021-09-24 17:00:00|656.5|655.3|657.5|656|657.5|656.3|656.3|655|241
1632503100000|2021-09-24 17:05:00|657.8|656.3|657.8|656.5|658.3|657|657.5|656.3|227
1632503400000|2021-09-24 17:10:00|657.5|656.3|657.5|656.3|657.8|656.5|657|655.8|50
1632503700000|2021-09-24 17:15:00|657.8|656.5|657.8|656.5|657.8|656.5|657.5|656.3|214
1632504000000|2021-09-24 17:20:00|657.5|656.3|657.3|656|657.5|656.3|657|655.8|134
1632504300000|2021-09-24 17:25:00|657|655.8|657.3|656|657.3|656|657|655.8|383
1632504600000|2021-09-24 17:30:00|657|655.8|657|655.8|657.3|656|657|655.8|86
1632504900000|2021-09-24 17:35:00|657.3|656|657|655.8|657.3|656|657|655.8|126
1632505200000|2021-09-24 17:40:00|657.3|656|656.8|655.5|657.3|656|656.8|655.5|377
1632505500000|2021-09-24 17:45:00|657|655.8|657|655.8|657.3|655.8|656.8|655.5|112
1632505800000|2021-09-24 17:50:00|656.8|655.5|656.5|655|656.8|655.8|656.3|655|134
1632506100000|2021-09-24 17:55:00|656.3|655.3|657|655.8|657|655.8|656.3|655|131
1632506400000|2021-09-24 18:00:00|656.8|655.5|656.8|655.5|657|655.8|656.5|655.3|69
1632506700000|2021-09-24 18:05:00|657|655.3|656.5|655.3|657.3|656|656.5|655.3|551
1632507000000|2021-09-24 18:10:00|656.8|655.5|657|655.8|657.3|656|656.5|655.3|358
1632507300000|2021-09-24 18:15:00|657.3|656|657|655.8|657.3|656|656.5|655.3|94
1632507600000|2021-09-24 18:20:00|656.8|655.5|656.8|655.5|657.3|656|656.8|655.5|139
1632507900000|2021-09-24 18:25:00|657|655.8|657.3|656|657.5|656.3|656.8|655.5|246
1632508200000|2021-09-24 18:30:00|657.5|656.3|657|655.8|657.5|656.3|657|655.8|296
1632508500000|2021-09-24 18:35:00|656.8|655.5|656.5|655.3|656.8|655.8|656.5|655.3|19
1632508800000|2021-09-24 18:40:00|656.3|655|656.3|655|656.5|655|656.3|655|146
1632509100000|2021-09-24 18:45:00|656|654.8|656|654.8|656.3|655|655.8|654.5|18
1632509400000|2021-09-24 18:50:00|||||||||7
1632509700000|2021-09-24 18:55:00|656.3|655|656.5|655.3|656.5|655.3|656.3|654.8|33
1632510000000|2021-09-24 19:00:00|656.3|655|656|654.8|656.3|655|656|654.8|29
1632510300000|2021-09-24 19:05:00|655.8|654.5|655.8|654.5|656|654.8|655.8|654.5|82
1632510600000|2021-09-24 19:10:00|656|654.8|656|654.8|656|654.8|655.8|654.5|30
1632510900000|2021-09-24 19:15:00|656.3|655|656.3|655|656.3|655|656.3|654.8|2
1632511200000|2021-09-24 19:20:00|656|654.8|656.3|655|656.3|655|656|654.8|28
1632511500000|2021-09-24 19:25:00|656.5|655.3|656.5|655.3|656.5|655.3|656.3|655.3|28
1632511800000|2021-09-24 19:30:00|656.8|655.5|656.8|655.5|656.8|655.5|656.8|655.3|13
1632512100000|2021-09-24 19:35:00|656.5|655.3|656.5|655.3|656.5|655.3|656.5|655.3|8
1632512400000|2021-09-24 19:40:00|656.8|655.5|656.8|655.5|656.8|655.5|656.5|655.3|13
1632512700000|2021-09-24 19:45:00|||||||||3
1632513000000|2021-09-24 19:50:00|657|655.8|657|655.8|657.3|655.8|657|655.8|101
1632513300000|2021-09-24 19:55:00|656.8|655.5|656.5|655.3|656.8|655.5|656.5|655.3|35
1632513600000|2021-09-24 20:00:00|656.8|655.5|656.5|655.3|656.8|655.5|656.5|655.3|29
1632513900000|2021-09-24 20:05:00|656.8||656.5||656.8||656.5||0
1632514200000|2021-09-24 20:10:00|656.8|655.5|656.5|655.3|656.8|655.5|656.5|655.3|13
1632514800000|2021-09-24 20:20:00|656.8|655.5|656.8|655.5|656.8|655.5|656.5|655.5|2
1632515100000|2021-09-24 20:25:00|656.5|655.3|656.8|655.5|656.8|655.5|656.5|655.3|9
1632515400000|2021-09-24 20:30:00|||||||||1
1632515700000|2021-09-24 20:35:00|657|655.8|657|655.5|657|655.8|657|655.5|8
1632516000000|2021-09-24 20:40:00|656.8|655.8|657|655.5|657|655.8|656.8|655.5|18
1632516300000|2021-09-24 20:45:00|656.8|655.8|657|655.8|657|655.8|656.8|655.5|62
1632516600000|2021-09-24 20:50:00|||||||||18
1632516900000|2021-09-24 20:55:00|656.8|655.5|657.3|655.5|657.3|656|656.8|655.5|45
1632704400000|2021-09-27 01:00:00|664|662.8|664.8|663.5|665.5|664.3|664|662.8|118
1632704700000|2021-09-27 01:05:00|664.5|663.3|665|663.8|666|664.8|664.5|663.3|55
1632705000000|2021-09-27 01:10:00|665.3|664|665.8|664.5|666|664.8|665.3|664|58
1632705300000|2021-09-27 01:15:00|666|664.3|665.8|664.5|666|664.8|665.5|664.3|20
1632705600000|2021-09-27 01:20:00|666|664.8|665.5|664.3|666|664.8|665.5|664.3|61
1632705900000|2021-09-27 01:25:00|665.8|664.5|665.8|664.5|666|664.8|665.5|664.3|61
1632706200000|2021-09-27 01:30:00|666|664.8|665.8|664.5|666.3|665|665.5|664.3|36
1632706500000|2021-09-27 01:35:00|666|664.8|666.3|665|666.3|665|665.8|664.5|12
1632706800000|2021-09-27 01:40:00|666|664.8|666.3|665|666.3|665|665.8|664.5|10
1632707100000|2021-09-27 01:45:00|666.5|665.3|666.3|665|666.8|665.5|666.3|664.8|19
1632707400000|2021-09-27 01:50:00|666.5|665.3|665.8|664.3|666.8|665.3|665.5|664.3|21
1632707700000|2021-09-27 01:55:00|665.5|664.5|665.8|664.5|666.3|664.8|665.5|664.3|10
1632708000000|2021-09-27 02:00:00|666|664.3|664.8|663.3|666|664.5|664.5|663.3|83
1632708300000|2021-09-27 02:05:00|664.5|663.5|664.5|663.3|665|663.5|664.3|663|88
1632708600000|2021-09-27 02:10:00|664.3|663|664.3|663|664.5|663.3|664|662.5|24
1632708900000|2021-09-27 02:15:00|664.5|663.3|664.5|663|664.8|663.5|664.3|663|4
1632709200000|2021-09-27 02:20:00|664.3|663.3|664.3|663|664.5|663.3|664|662.8|149
1632709500000|2021-09-27 02:25:00|664|662.8|663.5|662.3|664.3|662.8|663.3|662|4
1632709800000|2021-09-27 02:30:00|663.3|662|663.3|661.8|663.8|662.5|663|661.8|11
1632710100000|2021-09-27 02:35:00|663.5|662|663.8|662.5|664|662.8|663|661.8|25
1632710400000|2021-09-27 02:40:00|664|662.8|663.8|662.3|664.3|662.8|663.5|662.3|4
1632710700000|2021-09-27 02:45:00|663.5|662.5|664.3|663|664.3|663|663.5|662.5|8
1632711000000|2021-09-27 02:50:00|664.5|662.8|664.5|663.3|664.5|663.3|664.3|662.8|1
1632711300000|2021-09-27 02:55:00|664.8|663.5|664.8|663.5|665|663.5|664.5|663.3|4
1632711600000|2021-09-27 03:00:00|664.5|663.3|664|662.8|664.8|663.3|664|662.5|136
1632711900000|2021-09-27 03:05:00|664.3|663|664.3|662.8|664.3|663|664|662.8|2
1632712200000|2021-09-27 03:10:00|664|662.5|663.5|662.3|664.3|662.5|663.5|662.3|4
1632712500000|2021-09-27 03:15:00|663.8|662.5|663.8|662.3|664|662.8|663.8|662.3|1
1632712800000|2021-09-27 03:20:00|663.5|662|663.5|662|663.8|662.5|663|661.8|97
1632713100000|2021-09-27 03:25:00|663.3|661.8|662|660.8|663.5|662|662|660.8|50
1632713400000|2021-09-27 03:30:00|662.3|661|662.8|661.5|663.3|662|662.3|661|21
1632713700000|2021-09-27 03:35:00|663|661.8|663|661.8|663.3|662|663|661.8|2
1632714000000|2021-09-27 03:40:00|663.3|661.5|663|661.8|663.3|661.8|662.8|661.5|0
1632714300000|2021-09-27 03:45:00|663.3|662|663.3|662|663.3|662|663|661.8|0
1632714600000|2021-09-27 03:50:00|663|661.8|663|661.8|663.3|662|663|661.5|10
1632714900000|2021-09-27 03:55:00|662.8|661.5|663|661.8|663|661.8|662.8|661.3|1
1632715200000|2021-09-27 04:00:00|662.8|661.5|662.8|661.5|663|661.8|662.5|661.3|3
1632715500000|2021-09-27 04:05:00|663|661.3|662.8|661.5|663|661.8|662.8|661.3|0
1632715800000|2021-09-27 04:10:00|663|661.8|662.8|661.5|663|661.8|662.8|661.3|3
1632716400000|2021-09-27 04:20:00|663|661.8|663|661.8|663|661.8|663|661.5|2
1632716700000|2021-09-27 04:25:00|662.8|661.5|663|661.8|663|661.8|662.8|661.3|2
1632717000000|2021-09-27 04:30:00|663.3|661.5|662.8|661.5|663.3|661.8|662.8|661.5|1
1632717300000|2021-09-27 04:35:00|663|661.3|662.8|661.3|663|661.5|662.5|661.3|0
1632717600000|2021-09-27 04:40:00|662.5|661.5|662.8|661.5|662.8|661.5|662.5|661.3|6
1632717900000|2021-09-27 04:45:00|663|661.3|663|661.8|663|661.8|662.5|661.3|11
1632718200000|2021-09-27 04:50:00|663.3|662|663.5|662.3|664|662.8|663|662|48
1632718500000|2021-09-27 04:55:00|663.3|662|663.3|662|663.5|662.3|663.3|662|1
1632718800000|2021-09-27 05:00:00|663|661.8|663.5|662.3|663.8|662.5|663|661.8|61
1632719100000|2021-09-27 05:05:00|663.3|662|663.3|662|663.5|662|663|661.8|7
1632719400000|2021-09-27 05:10:00|663.5|662.3|663.5|662.3|663.8|662.3|663.3|662|2
1632719700000|2021-09-27 05:15:00|663.8|662|663.8|662.5|664.3|662.8|663.5|662|3
1632720000000|2021-09-27 05:20:00|664|662.8|664|662.8|664.3|663|663.8|662.5|5
1632720300000|2021-09-27 05:25:00|663.8|662.5|663.5|662.3|663.8|662.8|663.5|662.3|4
1632720600000|2021-09-27 05:30:00|663.3|662|663|661.5|663.8|662.5|662.8|661.5|30
1632720900000|2021-09-27 05:35:00|662.8|661.8|662.5|661.3|663|661.8|662.5|661.3|13
1632721200000|2021-09-27 05:40:00|662.3|661|663|661.8|663|661.8|662.3|661|34
1632721500000|2021-09-27 05:45:00|662.8|661.5|663.3|661.8|663.3|662|662.5|661|4
1632721800000|2021-09-27 05:50:00|663|661.5|663.5|662.3|663.8|662.3|662.8|661.5|5
1632722100000|2021-09-27 05:55:00|663.3|662|663.3|662|663.5|662|663.3|661.8|20
1632722400000|2021-09-27 06:00:00|663.5|662.3|664.3|663|664.3|663|663.3|662|206
1632722700000|2021-09-27 06:05:00|664.5|663.3|664.3|663|664.5|663.3|664|662.8|42
1632723000000|2021-09-27 06:10:00|664.5|663.3|664|662.5|664.8|663.5|663.8|662.5|46
1632723300000|2021-09-27 06:15:00|664.3|662.8|664.8|663.5|665|663.8|664|662.8|178
1632723600000|2021-09-27 06:20:00|665|663.8|664.3|662.8|665|663.8|664|662.5|67
1632723900000|2021-09-27 06:25:00|664|663|663.8|662.5|664.3|663|663.8|662.5|60
1632724200000|2021-09-27 06:30:00|664|662.8|663.3|662|664|662.8|663.3|662|71
1632724500000|2021-09-27 06:35:00|663|661.8|662.8|661.5|663.5|662.3|662.8|661.5|125
1632724800000|2021-09-27 06:40:00|662.5|661.3|663|661.5|663.3|662|662.5|661.3|117
1632725100000|2021-09-27 06:45:00|662.8|661.8|662.8|661.5|663.3|662|662.5|661.3|37
1632725400000|2021-09-27 06:50:00|663|661.8|663.5|662.3|663.5|662.3|662.8|661.5|22
1632725700000|2021-09-27 06:55:00|663.3|662|663.5|662.3|663.8|662.5|663|661.8|215
1632726000000|2021-09-27 07:00:00|663.3|662|663.5|662.3|664.3|663|663.3|662|230
1632726300000|2021-09-27 07:05:00|663.3|662|662.8|661.5|663.5|662.3|662.5|661|163
1632726600000|2021-09-27 07:10:00|663|661.8|662.3|661|663|661.8|662.3|660.8|137
1632726900000|2021-09-27 07:15:00|662.5|661.3|663.8|662.5|663.8|662.5|662.5|661.3|244
1632727200000|2021-09-27 07:20:00|664|662.8|663|661.8|664|662.8|662.8|661.5|184
1632727500000|2021-09-27 07:25:00|663.3|662|663|661.8|663.5|662.3|662.8|661.5|101
1632727800000|2021-09-27 07:30:00|663.3|661.5|663.3|662|663.5|662|662.8|661.5|195
1632728100000|2021-09-27 07:35:00|663|661.8|662.8|661.5|663.5|662.3|662.8|661.5|170
1632728400000|2021-09-27 07:40:00|662.5|661.3|662.5|661.3|662.8|661.5|662|660.8|121
1632728700000|2021-09-27 07:45:00|662.8|661.5|661.8|660.5|662.8|661.5|661.8|660.5|217
1632729000000|2021-09-27 07:50:00|662|660.8|662|660.8|662.3|661|661.8|660.5|190
1632729300000|2021-09-27 07:55:00|661.8|660.5|661.8|660.5|662.3|661|661.8|660.3|273
1632729600000|2021-09-27 08:00:00|661.5|660.3|662.5|661.3|662.5|661.3|660.8|659.5|321
1632729900000|2021-09-27 08:05:00|662.8|661|663.5|662.3|663.5|662.3|662.3|661|131
1632730200000|2021-09-27 08:10:00|663.3|662|663|661.8|663.5|662.3|662.8|661.5|4146
1632730500000|2021-09-27 08:15:00|663.3|662|664|662.8|664.3|663|663.3|662|3521
1632730800000|2021-09-27 08:20:00|663.8|662.5|664.5|663.3|664.5|663.3|663.5|662.3|536
1632731100000|2021-09-27 08:25:00|664.3|663|664.8|663.5|665|663.8|664|662.8|1143
1632731400000|2021-09-27 08:30:00|664.5|663.3|663.8|662.5|664.8|663.5|663.3|662|1178
1632731700000|2021-09-27 08:35:00|664|662.3|663.5|662.3|664|662.8|663|661.8|794
1632732000000|2021-09-27 08:40:00|663.8|662|664|662.5|664|662.5|663.3|662|295
1632732300000|2021-09-27 08:45:00|663.8|662.8|664.5|663.3|664.5|663.3|663.5|662.3|106
1632732600000|2021-09-27 08:50:00|664.8|663.5|664.5|663.3|665|663.8|664.3|663|120
1632732900000|2021-09-27 08:55:00|664.8|663.5|665|663.8|665|663.8|664.5|663.3|832
1632733200000|2021-09-27 09:00:00|665.3|664|665|663.8|665.3|664|664.3|663|267
1632733500000|2021-09-27 09:05:00|664.8|663.5|665|663.8|665.3|664|664.5|663.3|128
1632733800000|2021-09-27 09:10:00|665.3|664|665.3|664|665.5|664.3|665|663.8|309
1632734100000|2021-09-27 09:15:00|665.5|664.3|664.5|663.3|665.5|664.3|664.5|663|121
1632734400000|2021-09-27 09:20:00|664.8|663.5|665|663.8|665|663.8|664.3|662.8|175
1632734700000|2021-09-27 09:25:00|665.3|663.5|664.3|663|665.3|663.8|664.3|663|178
1632735000000|2021-09-27 09:30:00|664.5|663.3|664.3|663|665|663.8|664.3|663|51
1632735300000|2021-09-27 09:35:00|664|662.8|664.5|663.3|664.5|663.3|663.8|662.5|156
1632735600000|2021-09-27 09:40:00|664.3|663|664|662.8|664.3|663.3|664|662.8|80
1632735900000|2021-09-27 09:45:00|664.3|663|664|662.8|664.3|663|663.8|662.5|159
1632736200000|2021-09-27 09:50:00|663.8|662.5|664|662.8|664.3|663|663.8|662.5|173
1632736500000|2021-09-27 09:55:00|663.8|662.5|664|662.8|664.3|663|663.8|662.5|69
1632736800000|2021-09-27 10:00:00|663.8|662.5|664.3|663|664.5|663.3|663.8|662.5|125
1632737100000|2021-09-27 10:05:00|664.5|662.8|664.3|663|664.5|663.3|663.8|662.5|712
1632737400000|2021-09-27 10:10:00|664.5|663.3|664.5|663.3|664.8|663.5|664.3|663|139
1632737700000|2021-09-27 10:15:00|664.3|663|664.8|663.5|665|663.8|664.3|663|582
1632738000000|2021-09-27 10:20:00|664.5|663.3|665.3|664|665.5|664.3|664.5|663.3|124
1632738300000|2021-09-27 10:25:00|665.5|664.3|666.5|665.3|666.5|665.3|665.5|664.3|495
1632738600000|2021-09-27 10:30:00|666.3|665|665.8|664.5|666.8|665.5|665.8|664.5|5278
1632738900000|2021-09-27 10:35:00|666|664.8|665.3|664|666|664.8|665.3|664|5326
1632739200000|2021-09-27 10:40:00|665.5|664.3|665|663.8|665.8|664.3|665|663.8|142
1632739500000|2021-09-27 10:45:00|665.3|664|665.8|664.5|665.8|664.5|665.3|664|137
1632739800000|2021-09-27 10:50:00|665.5|664.3|665.5|664.3|666|664.8|665.5|664.3|83
1632740100000|2021-09-27 10:55:00|665.8|664|665.3|664|665.8|664.5|665|663.8|358
1632740400000|2021-09-27 11:00:00|665|663.8|666|664.8|666|664.8|665|663.8|285
1632740700000|2021-09-27 11:05:00|666.3|665|666.5|665.3|666.8|665.5|666.3|664.8|383
1632741000000|2021-09-27 11:10:00|666.8|665|667.3|666|667.3|666|666.3|665|396
1632741300000|2021-09-27 11:15:00|667|665.8|667.3|666|667.3|666|667|665.8|110
1632741600000|2021-09-27 11:20:00|667|665.8|667.3|666|667.3|666|667|665.8|164
1632741900000|2021-09-27 11:25:00|667.5|666.3|667.5|666.3|667.5|666.3|667.3|666|736
1632742200000|2021-09-27 11:30:00|667.8|666.5|667.3|666|667.8|666.5|667|665.8|577
1632742500000|2021-09-27 11:35:00|667|665.8|666.5|665.3|667|665.8|666.3|665|186
1632742800000|2021-09-27 11:40:00|666.8|665|667|665.8|667.3|666|666.5|665|80
1632743100000|2021-09-27 11:45:00|666.8|665.5|667|665.8|667|665.8|666.5|665.3|74
1632743400000|2021-09-27 11:50:00|666.8|665.5|667.5|666.3|667.8|666.5|666.8|665.5|247
1632743700000|2021-09-27 11:55:00|667.3|666|666.8|665.5|667.5|666.3|666.5|665.3|98
1632744000000|2021-09-27 12:00:00|666.5|665.3|667.5|666.3|668|666.8|666.5|665.3|209
1632744300000|2021-09-27 12:05:00|668.5|666|668|666.5|668.5|667.3|667.5|666|277
1632744600000|2021-09-27 12:10:00|667.8|666.8|667.8|666.5|668|666.8|667|665.8|245
1632744900000|2021-09-27 12:15:00|668|666.3|668.5|667.3|668.8|667.5|667.5|666.3|189
1632745200000|2021-09-27 12:20:00|668.8|667.5|669|667.8|669.5|668.3|668.5|667.3|648
1632745500000|2021-09-27 12:25:00|669.3|668|669|667.8|669.3|668|668.8|667.5|154
1632745800000|2021-09-27 12:30:00|668.8|667.5|669.3|668|669.8|668.3|668.5|667.3|354
1632746100000|2021-09-27 12:35:00|669.5|668.3|669.3|668|669.8|668.5|669|667.8|5758
1632746400000|2021-09-27 12:40:00|669.5|668.3|669.3|668|670.3|669|669|667.8|247
1632746700000|2021-09-27 12:45:00|669.5|668.3|668|666.8|669.5|668.3|668|666.8|556
1632747000000|2021-09-27 12:50:00|668.3|667|668.3|667|668.5|667.3|668.3|666.8|221
1632747300000|2021-09-27 12:55:00|668|666.8|667.8|666.5|668.3|667|667.5|666|551
1632747600000|2021-09-27 13:00:00|668|666.8|668.3|666.8|668.5|667|667.3|666|401
1632747900000|2021-09-27 13:05:00|668|667|667.8|666.5|668.5|667|667.3|666|266
1632748200000|2021-09-27 13:10:00|667.5|666.3|667|665.5|668.3|667|666.8|665.5|363
1632748500000|2021-09-27 13:15:00|666.8|665.8|668.3|666.8|668.3|667|666.8|665.3|845
1632748800000|2021-09-27 13:20:00|668|667|668.3|666.8|669|667.5|668|666.8|1314
1632749100000|2021-09-27 13:25:00|668|667|669|667.8|669|667.8|667.8|666.5|204
1632749400000|2021-09-27 13:30:00|669.3|668|670.5|669.3|670.8|669.5|669.3|668|745
1632749700000|2021-09-27 13:35:00|670.3|669|670.3|669|670.5|669.3|669.8|668.5|390
1632750000000|2021-09-27 13:40:00|670.5|669.3|670.5|669.3|670.8|669.5|669.5|668.3|656
1632750300000|2021-09-27 13:45:00|670.3|669|670.5|669.3|671.3|670|670|668.8|434
1632750600000|2021-09-27 13:50:00|670.8|669.5|670.8|669.5|671.3|669.8|670|668.8|517
1632750900000|2021-09-27 13:55:00|671|669.8|671.3|670|671.5|670.3|670.5|669.3|275
1632751200000|2021-09-27 14:00:00|671|669.8|670.8|669.5|671.5|670.3|669.8|668.5|603
1632751500000|2021-09-27 14:05:00|671|669.8|670|668.8|671.8|670.5|670|668.8|420
1632751800000|2021-09-27 14:10:00|669.8|668.5|670|668.5|670|668.8|668.5|667.3|560
1632752100000|2021-09-27 14:15:00|670.3|668.8|669.8|668.5|671|669.8|669.8|668.3|1901
1632752400000|2021-09-27 14:20:00|670|668.8|670.5|669.3|670.8|669.5|669.3|668|888
1632752700000|2021-09-27 14:25:00|670.3|669|671|669.8|671.3|670|670.3|669|329
1632753000000|2021-09-27 14:30:00|670.8|669.5|670.3|669|671.3|670|670|668.8|399
1632753300000|2021-09-27 14:35:00|670.5|669.3|669.3|668|670.8|669.3|669.3|668|272
1632753600000|2021-09-27 14:40:00|669.5|668.3|669|667.8|670.3|669|668.5|667.3|328
1632753900000|2021-09-27 14:45:00|669.3|668|669|667.8|669.3|668|667.8|666.3|465
1632754200000|2021-09-27 14:50:00|668.8|667.5|668.5|667.3|668.8|667.5|668|666.8|552
1632754500000|2021-09-27 14:55:00|668.3|667|668.8|667.5|668.8|667.5|667.8|666.5|4073
1632754800000|2021-09-27 15:00:00|669|667.8|668.3|666.8|669|667.8|668|666.8|663
1632755100000|2021-09-27 15:05:00|668|667|668.3|667|668.8|667.5|667.5|666.3|375
1632755400000|2021-09-27 15:10:00|668.5|667.3|668.8|667.5|669|667.8|668.3|667|7892
1632755700000|2021-09-27 15:15:00|668.5|667.3|669|667.5|669|667.8|668|666.8|2136
1632756000000|2021-09-27 15:20:00|668.8|667.8|669.3|668|669.5|668.3|668.8|667.5|549
1632756300000|2021-09-27 15:25:00|669|667.8|669|667.8|669.3|668|668.3|667|5153
1632756600000|2021-09-27 15:30:00|668.8|667.5|668.5|667.3|669|667.8|668.5|667.3|654
1632756900000|2021-09-27 15:35:00|668.8|667.5|669|667.8|669.3|668|668.5|667.3|208
1632757200000|2021-09-27 15:40:00|668.8|667.5|668.3|667|669|667.8|668.3|667|221
1632757500000|2021-09-27 15:45:00|668|666.8|667.3|666|668.3|667|667|665.8|452
1632757800000|2021-09-27 15:50:00|667.5|666.3|667.5|666.3|667.5|666.3|667.3|666|274
1632758100000|2021-09-27 15:55:00|667.8|666.5|666.8|665.5|667.8|666.5|666.8|665.5|2194
1632758400000|2021-09-27 16:00:00|667|665.8|667|665.8|667|665.8|665.5|664.3|2091
1632758700000|2021-09-27 16:05:00|666.8|665.5|667.5|666|667.5|666.3|666.5|665.3|660
1632759000000|2021-09-27 16:10:00|667.8|666.3|668.3|666.8|668.5|667.3|667.5|666.3|3820
1632759300000|2021-09-27 16:15:00|668.5|667|667.8|666.5|668.8|667.5|667.8|666.5|422
1632759600000|2021-09-27 16:20:00|667.5|666.3|667.3|666|667.8|666.5|667|665.8|2823
1632759900000|2021-09-27 16:25:00|667.5|666.3|667.5|666.3|667.8|666.5|667.3|666|1860
1632760200000|2021-09-27 16:30:00|667.8|666.5|668.5|667.3|668.5|667.3|667.5|666.3|1229
1632760500000|2021-09-27 16:35:00|668.3|667|668.5|667.3|668.8|667.5|668|666.8|225
1632760800000|2021-09-27 16:40:00|668.8|667.5|668.8|667.5|668.8|667.5|668.5|667.3|123
1632761100000|2021-09-27 16:45:00|668.5|667.3|667.5|666.3|668.8|667.3|667.3|666|2215
1632761400000|2021-09-27 16:50:00|667.3|666|667.3|666|667.5|666.3|666.8|665.5|3264
1632761700000|2021-09-27 16:55:00|667.5|666.3|667|665.8|667.5|666.3|666.5|665.3|497
1632762000000|2021-09-27 17:00:00|666.8|665.5|667.8|666.5|667.8|666.5|666.8|665.5|395
1632762300000|2021-09-27 17:05:00|668|666.8|666.8|665.3|668|666.8|666.5|665.3|75
1632762600000|2021-09-27 17:10:00|666.5|665.5|667.3|666|667.3|666|666.5|665.3|175
1632762900000|2021-09-27 17:15:00|667|665.8|666.8|665.5|667.3|666|666.8|665.3|215
1632763200000|2021-09-27 17:20:00|666.5|665.3|666.3|665|666.8|665.5|666.3|665|580
1632763500000|2021-09-27 17:25:00|666|664.8|666.3|665|666.5|665.3|666|664.8|275
1632763800000|2021-09-27 17:30:00|666|664.8|666|664.8|666.3|665|666|664.5|96
1632764100000|2021-09-27 17:35:00|665.8|664.5|666|664.8|666.3|665|665.8|664.5|179
1632764400000|2021-09-27 17:40:00|666.3|664.5|666|664.8|666.3|665|665.8|664.5|180
1632764700000|2021-09-27 17:45:00|665.8|664.5|666.5|665.3|666.8|665.5|665.8|664.5|244
1632765000000|2021-09-27 17:50:00|666.8|665.5|667.3|666|667.3|666|666.5|665.3|101
1632765300000|2021-09-27 17:55:00|667.5|666.3|668|666.8|668|666.8|667.3|666|90
1632765600000|2021-09-27 18:00:00|668.3|667|668|666.5|668.3|667|667.5|666.3|213
1632765900000|2021-09-27 18:05:00|668.3|666.8|667|665.5|668.5|667.3|666.8|665.5|419
1632766200000|2021-09-27 18:10:00|666.8|665.8|667.5|666.3|667.8|666.5|666.5|665.3|1137
1632766500000|2021-09-27 18:15:00|667.3|666|667.3|666|667.5|666.3|666.8|665.5|2334
1632766800000|2021-09-27 18:20:00|667|665.8|667.5|666.3|668|666.8|667|665.8|2187
1632767100000|2021-09-27 18:25:00|667.8|666.5|666|664.8|667.8|666.5|666|664.5|304
1632767400000|2021-09-27 18:30:00|665.8|664.5|666|664.8|666.3|665|665.8|664.5|85
1632767700000|2021-09-27 18:35:00|665.8|664.5|665.3|664|666|664.8|665.3|664|56
1632768000000|2021-09-27 18:40:00|665|663.8|665.3|664|665.3|664|665|663.8|84
1632768300000|2021-09-27 18:45:00|665|663.8|665.3|664|665.3|664|665|663.8|36
1632768600000|2021-09-27 18:50:00|665.5|664.3|666|664.8|666|664.8|665.5|664.3|69
1632768900000|2021-09-27 18:55:00|666.3|665|665.8|664.5|666.3|665|665.8|664.5|24
1632769200000|2021-09-27 19:00:00|665.5|664.3|665.3|664|665.8|664.5|665.3|664|12
1632769500000|2021-09-27 19:05:00|665.5|664.3|665.8|664.5|665.8|664.5|665.3|664|9
1632769800000|2021-09-27 19:10:00|666|664.8|666|664.8|666|664.8|665.8|664.5|22
1632770100000|2021-09-27 19:15:00|||||||||137
1632770400000|2021-09-27 19:20:00|665.8|664.5|665.3|664|665.8|664.5|665.3|664|2550
1632770700000|2021-09-27 19:25:00|665.5|663.8|665|663.8|665.5|664|665|663.8|43
1632771000000|2021-09-27 19:30:00|665.3|664|665.5|664.3|665.8|664.3|665.3|664|43
1632771300000|2021-09-27 19:35:00|665.8|664.5|666|664.8|666|664.8|665.5|664.3|25
1632771600000|2021-09-27 19:40:00|665.8|664.5|665.8|664.5|666|664.8|665.8|664.5|28
1632771900000|2021-09-27 19:45:00|666||665.8||666||665.8||14
1632772200000|2021-09-27 19:50:00|666|664.8|666|664.8|666|664.8|666|664.8|101
1632772500000|2021-09-27 19:55:00|666.3|665|666.5|665.3|666.8|665.5|666.3|665|38
1632772800000|2021-09-27 20:00:00|666.3|665|666.3|664.8|666.3|665.3|666|664.8|28
1632773100000|2021-09-27 20:05:00|666.5|665|666|664.8|666.5|665|666|664.8|5
1632773400000|2021-09-27 20:10:00|666.3|664.5|666|664.8|666.3|665|666|664.5|3
1632773700000|2021-09-27 20:15:00|666.3|665|666|664.8|666.3|665|666|664.8|6
1632774000000|2021-09-27 20:20:00|666.3|665|666.3|665|666.3|665|666.3|665|4
1632774300000|2021-09-27 20:25:00|666.5|665.3|666.5|665.3|666.5|665.3|666.3|665|41
1632774600000|2021-09-27 20:30:00||665||665.3||665.3||665|1
1632774900000|2021-09-27 20:35:00|666.8|665|666.3|665|666.8|665.3|666.3|665|10
1632775200000|2021-09-27 20:40:00|666.5|665.3|666.3|665|666.5|665.3|666.3|665|19
1632775500000|2021-09-27 20:45:00|666.5|665.3|666.8|665.5|667|665.5|666.3|665|191
1632775800000|2021-09-27 20:50:00|667|665.3|666.5|665.3|667|665.5|666.3|665|39
1632776100000|2021-09-27 20:55:00|666.3|665|666.5|665.3|666.8|665.5|666.3|665|58
1632776400000|2021-09-27 21:00:00|666.3|665|666.5|665.3|666.5|665.3|666.3|665|1
1632776700000|2021-09-27 21:05:00|666.3|664.8|666.5|664.8|666.5|664.8|666.3|664.8|2
1632777000000|2021-09-27 21:10:00|666.8||666.8||666.8||666.8||4
1632777300000|2021-09-27 21:15:00|667||667||667||667||0
1632779100000|2021-09-27 21:45:00|666.8||666.8||666.8||666.5||0
1632790800000|2021-09-28 01:00:00|665.5|664.3|665.8|664.5|665.8|664.5|664.8|663.5|20
1632791100000|2021-09-28 01:05:00|665.5|664.3|666|664.8|666|664.8|665.5|664|31
1632791400000|2021-09-28 01:10:00|665.8|664.5|666.3|665|666.3|665|665.8|664.5|29
1632791700000|2021-09-28 01:15:00|666.5|664.8|666.8|665.3|667|665.8|666.3|664.8|49
1632792000000|2021-09-28 01:20:00|666.5|665.5|666.5|665.3|666.8|665.5|666.3|665|21
1632792300000|2021-09-28 01:25:00|666.8|665.5|666.8|665.5|667|665.5|666.8|665.5|4
1632792600000|2021-09-28 01:30:00|667|665.3|666.8|665.5|667.3|665.8|666.8|665.3|16
1632792900000|2021-09-28 01:35:00|667|665.8|666.8|665.5|667|665.8|666.8|665.5|33
1632793200000|2021-09-28 01:40:00|667|665.8|667|665.8|667.3|665.8|666.8|665.5|33
1632793500000|2021-09-28 01:45:00|667.3|666|668.3|667|668.3|667|667.3|666|11
1632793800000|2021-09-28 01:50:00|668.5|667.3|668.3|667|668.5|667.3|668|666.8|11
1632794100000|2021-09-28 01:55:00|668.5|667.3|668.5|667.3|669|667.5|668.5|667.3|44
1632794400000|2021-09-28 02:00:00|668.3|667|668.3|667|668.3|667.3|668|666.8|27
1632794700000|2021-09-28 02:05:00|668|666.8|669|667.8|669|667.8|668|666.8|76
1632795000000|2021-09-28 02:10:00|669.3|668|669.5|668.3|669.5|668.3|669|667.8|18
1632795300000|2021-09-28 02:15:00|669.8|668|669.5|668|669.8|668|669.3|668|14
1632795600000|2021-09-28 02:20:00|669.3|668.3|669.3|668|669.5|668.3|669.3|668|6
1632795900000|2021-09-28 02:25:00|669.5|668.3|670|668.8|670|668.8|669.5|668.3|21
1632796200000|2021-09-28 02:30:00|670.3|669|670.5|669.3|670.5|669.3|670|669|39
1632796500000|2021-09-28 02:35:00|670.8|669.5|670.3|669|670.8|669.5|670.3|669|13
1632796800000|2021-09-28 02:40:00|670.5|669.3|670.3|669|670.5|669.3|670|668.8|34
1632797100000|2021-09-28 02:45:00|670|668.8|670.5|669.3|670.8|669.3|670|668.8|16
1632797400000|2021-09-28 02:50:00|670.3|669|670.3|669|670.3|669|670.3|669|4
1632797700000|2021-09-28 02:55:00|670.5||670.3||670.5||670.3||208
1632798000000|2021-09-28 03:00:00|670.5|669.3|671.8|670.3|671.8|670.5|670.3|669.3|65
1632798300000|2021-09-28 03:05:00|672|670.5|672.3|671|672.5|671.3|672|670.5|38
1632798600000|2021-09-28 03:10:00|672|670.8|671.5|670.3|672|670.8|671.5|670.3|29
1632798900000|2021-09-28 03:15:00|671.8|670.5|671.8|670.5|672|670.8|671.8|670.5|16
1632799200000|2021-09-28 03:20:00|672|670.8|672.3|671|672.3|671|672|670.8|4
1632799500000|2021-09-28 03:25:00|672.5|671.3|672.5|671.3|672.5|671.3|672.3|671|9
1632799800000|2021-09-28 03:30:00|672.8|671.5|672.8|671.5|672.8|671.5|672.5|671.5|16
1632800100000|2021-09-28 03:35:00|673.3|672|673|671.8|673.5|672.3|673|671.8|78
1632800400000|2021-09-28 03:40:00|672.8|671.5|672.3|671|672.8|671.5|672.3|670.8|33
1632800700000|2021-09-28 03:45:00|672.5|671.3|672.5|671.3|672.5|671.3|672.5|671.3|6
1632801000000|2021-09-28 03:50:00|672.3|671|672.5|671.3|672.5|671.3|672.3|671|11
1632801300000|2021-09-28 03:55:00|672.3|671|672|670.8|672.5|671|671.8|670.5|17
1632801600000|2021-09-28 04:00:00|672.3|671|672|670.8|672.3|671|672|670.5|6
1632801900000|2021-09-28 04:05:00|||||||||1
1632802200000|2021-09-28 04:10:00|671.8|670.5|672|670.8|672|670.8|671.8|670.5|3
1632802500000|2021-09-28 04:15:00|672.3|670.5|672|670.8|672.3|671|672|670.5|4
1632802800000|2021-09-28 04:20:00|671.8|670.5|672|670.8|672|670.8|671.8|670.5|176
1632803100000|2021-09-28 04:25:00|671.8|670.5|671.8|670.5|671.8|670.5|671.8|670.5|6
1632803400000|2021-09-28 04:30:00|672||671.8||672||671.8||4
1632803700000|2021-09-28 04:35:00|672|670.8|672|670.8|672|670.8|671.8|670.8|1
1632804000000|2021-09-28 04:40:00|671.8|670.5|671.8|670.5|671.8|670.5|671.8|670.5|2
1632804300000|2021-09-28 04:45:00|||||||||6
1632804600000|2021-09-28 04:50:00|||||||||4
1632804900000|2021-09-28 04:55:00|671.5|670.3|671.8|670.5|671.8|670.5|671.5|670.3|8
1632805200000|2021-09-28 05:00:00|671.5|670.3|671.5|670.3|671.5|670.5|671.3|670|77
1632805500000|2021-09-28 05:05:00|671.3|670|671.3|669.8|671.3|670|671|669.8|15
1632805800000|2021-09-28 05:10:00|671|670|671.5|670.3|671.5|670.3|671|669.8|17
1632806100000|2021-09-28 05:15:00|671.8|670.5|672|670.5|672|670.5|671.5|670.3|14
1632806400000|2021-09-28 05:20:00|671.8|670.8|671.8|670.5|671.8|670.8|671.8|670.3|9
1632806700000|2021-09-28 05:25:00|672|670.8|672|670.5|672|670.8|671.8|670.5|3
1632807000000|2021-09-28 05:30:00|672.3|670.8|673.3|671.8|673.3|671.8|672.3|670.5|22
1632807300000|2021-09-28 05:35:00|673|671.5|673.5|672|673.5|672.3|673|671.5|97
1632807600000|2021-09-28 05:40:00|673.3|672.3|672.8|671.5|673.5|672.3|672.8|671.3|62
1632807900000|2021-09-28 05:45:00|673|671.3|673.3|671.8|673.5|672.3|673|671.3|63
1632808200000|2021-09-28 05:50:00|673.5|672|673.5|672.3|674|672.5|673.5|672|53
1632808500000|2021-09-28 05:55:00|673.3|672|674|672.8|674.3|673|673.3|672|42
1632808800000|2021-09-28 06:00:00|673.8|672.5|674.3|673|674.5|673|673.8|672.5|85
1632809100000|2021-09-28 06:05:00|674|672.8|674.8|673.5|675.3|674|674|672.8|285
1632809400000|2021-09-28 06:10:00|675|673.8|675.3|673.8|675.3|674|674.5|673.3|262
1632809700000|2021-09-28 06:15:00|675|674|675.3|673.8|675.3|674|674.8|673.5|31
1632810000000|2021-09-28 06:20:00|675|674|675.5|674.3|675.8|674.5|675|674|196
1632810300000|2021-09-28 06:25:00|675.3|674|676|674.8|676.5|675.3|675.3|674|81
1632810600000|2021-09-28 06:30:00|675.8|674.5|676.3|675|676.5|675|675.3|674|170
1632810900000|2021-09-28 06:35:00|676|674.8|676|674.5|676.3|674.8|675.8|674.5|50
1632811200000|2021-09-28 06:40:00|675.8|674.8|676|674.8|676.3|675|675.8|674.5|183
1632811500000|2021-09-28 06:45:00|675.8|674.5|675.8|674.5|676.3|675|675.8|674.5|81
1632811800000|2021-09-28 06:50:00|676|674.8|676.3|675|676.3|675|675.8|674.5|65
1632812100000|2021-09-28 06:55:00|676|674.8|675.3|674|676|674.8|674.8|673.5|74
1632812400000|2021-09-28 07:00:00|675|673.8|674|672.8|675.3|674|674|672.8|179
1632812700000|2021-09-28 07:05:00|673.8|672.5|673.5|672.3|674|672.8|673.3|672|269
1632813000000|2021-09-28 07:10:00|673.3|672|673.3|672|674|672.8|673|671.8|90
1632813300000|2021-09-28 07:15:00|673|671.8|673.5|672.3|674|672.8|672.8|671.5|373
1632813600000|2021-09-28 07:20:00|673.3|672|673|671.8|673.5|672.3|673|671.5|102
1632813900000|2021-09-28 07:25:00|672.8|671.5|671.5|670.3|673|671.8|671.5|670.3|2282
1632814200000|2021-09-28 07:30:00|671.3|670|672.3|671|672.5|671.3|671.3|670|2406
1632814500000|2021-09-28 07:35:00|672|670.8|672.5|671.3|672.8|671.5|671.5|670.3|13816
1632814800000|2021-09-28 07:40:00|672.8|671.5|671.5|670.3|672.8|671.5|671.5|670.3|1187
1632815100000|2021-09-28 07:45:00|671.8|670.5|671.3|670|671.8|670.5|671|669.8|552
1632815400000|2021-09-28 07:50:00|671|669.8|672|670.5|672.3|671|670.8|669.5|294
1632815700000|2021-09-28 07:55:00|671.8|670.8|672.3|671|672.5|671.3|671.8|670.5|253
1632816000000|2021-09-28 08:00:00|672.5|671.3|672.5|671|672.5|671.3|672|670.8|364
1632816300000|2021-09-28 08:05:00|672.3|671.3|672.5|671.3|672.8|671.5|672.3|671.3|201
1632816600000|2021-09-28 08:10:00|672.3|671|672.3|671|672.5|671.3|671.5|670.3|426
1632816900000|2021-09-28 08:15:00|672|670.8|672|670.8|672.3|671|671.8|670.5|568
1632817200000|2021-09-28 08:20:00|671.8|670.5|672.3|671|672.5|671.3|671.5|670.3|2061
1632817500000|2021-09-28 08:25:00|672|670.8|671.8|670.3|672.3|670.8|671|669.8|863
1632817800000|2021-09-28 08:30:00|671.5|670.5|671.8|670.5|672.3|671|671|669.8|1145
1632818100000|2021-09-28 08:35:00|672|670.3|671.8|670.5|672|670.8|671|669.8|438
1632818400000|2021-09-28 08:40:00|672|670.8|672.5|671.3|673.8|672.5|672|670.5|1780
1632818700000|2021-09-28 08:45:00|672.3|671|672|670.8|672.8|671.5|671.5|670.3|415
1632819000000|2021-09-28 08:50:00|671.8|670.5|672|670.8|673|671.8|671.8|670.5|1763
1632819300000|2021-09-28 08:55:00|671.8|670.5|672.3|671|672.3|671|671.5|670.3|5777
1632819600000|2021-09-28 09:00:00|672.5|671.3|673|671.8|673|671.8|672|670.8|379
1632819900000|2021-09-28 09:05:00|672.8|671.5|672.8|671.5|673.3|672|672.8|671.5|225
1632820200000|2021-09-28 09:10:00|672.5|671.3|671.5|670.3|672.8|671.5|671.3|670|478
1632820500000|2021-09-28 09:15:00|671.3|670|672|670.8|672|670.8|671|669.8|737
1632820800000|2021-09-28 09:20:00|671.8|670.5|672|670.8|672.3|671|671.8|670.5|444
1632821100000|2021-09-28 09:25:00|672.3|671|673.3|672|673.5|672.3|671.8|670.5|2730
1632821400000|2021-09-28 09:30:00|673|671.8|672.8|671.5|673|671.8|672.5|671.3|1184
1632821700000|2021-09-28 09:35:00|673|671.3|672.8|671.5|673|671.8|672.5|671.3|131
1632822000000|2021-09-28 09:40:00|672.5|671.3|672.5|671.3|672.8|671.5|672|670.8|66
1632822300000|2021-09-28 09:45:00|672.3|671|672.8|671.5|673|671.5|672.3|670.8|190
1632822600000|2021-09-28 09:50:00|673|671.3|672.3|671|673|671.5|672.3|670.8|187
1632822900000|2021-09-28 09:55:00|672.5|671.3|672.8|671.5|672.8|671.5|672|670.8|70
1632823200000|2021-09-28 10:00:00|673|671.8|672.8|671.5|673|671.8|672.3|671|182
1632823500000|2021-09-28 10:05:00|672.5|671.3|672.8|671.5|672.8|671.5|672.3|671|165
1632823800000|2021-09-28 10:10:00|672.5|671.3|672.8|671.5|672.8|671.5|672.3|671|76
1632824100000|2021-09-28 10:15:00|672.5|671.3|672.5|671|672.8|671.5|672.3|671|293
1632824400000|2021-09-28 10:20:00|672.3|671.3|672.8|671.5|672.8|671.5|671.8|670.5|344
1632824700000|2021-09-28 10:25:00|672.5|671.3|671.8|670.5|672.5|671.3|671.5|670.3|187
1632825000000|2021-09-28 10:30:00|671.5|670.3|672.5|671.3|672.8|671.5|671.5|670.3|149
1632825300000|2021-09-28 10:35:00|672.3|671|673|671.8|673|671.8|672.3|670.8|78
1632825600000|2021-09-28 10:40:00|672.8|671.5|672.5|671.3|673|671.8|672.5|671.3|175
1632825900000|2021-09-28 10:45:00|672.3|671|671.8|670.5|672.3|671|671.5|670.3|527
1632826200000|2021-09-28 10:50:00|671.5|670.3|671.3|670|671.8|670.5|671|669.8|225
1632826500000|2021-09-28 10:55:00|671|669.8|671|669.8|671.5|670.3|671|669.8|244
1632826800000|2021-09-28 11:00:00|671.3|670|671.5|670.3|671.5|670.3|671|669.8|176
1632827100000|2021-09-28 11:05:00|671.3|670|671.5|670.3|671.5|670.3|671|669.8|330
1632827400000|2021-09-28 11:10:00|671.3|670|672|670.8|672.5|671.3|671.3|670|406
1632827700000|2021-09-28 11:15:00|672.3|671|671.8|670.5|672.5|671.3|671.8|670.5|70
1632828000000|2021-09-28 11:20:00|671.5|670.3|671.3|670|672.3|670.8|671|669.8|375
1632828300000|2021-09-28 11:25:00|671.5|670.3|671.8|670.5|672|670.8|671.3|670|278
1632828600000|2021-09-28 11:30:00|672|670.3|671.5|670.3|672|670.5|671|669.8|216
1632828900000|2021-09-28 11:35:00|671.8|670.5|672.8|671.5|672.8|671.5|671.5|670.3|361
1632829200000|2021-09-28 11:40:00|672.5|671.3|673|671.8|673|671.8|672.3|671|792
1632829500000|2021-09-28 11:45:00|673.3|671.5|674|672.8|674|672.8|673|671.5|514
1632829800000|2021-09-28 11:50:00|673.8|672.5|674.3|673|674.5|673.3|673.5|672.3|494
1632830100000|2021-09-28 11:55:00|674.5|673.3|674.5|673.3|674.5|673.3|674|672.8|275
1632830400000|2021-09-28 12:00:00|674.3|673|674.3|672.8|674.3|673|673.5|672.3|282
1632830700000|2021-09-28 12:05:00|674|673|673.5|672.3|674|673|673.5|672.3|250
1632831000000|2021-09-28 12:10:00|673.8|672.5|673.3|672|674|672.8|673.3|672|168
1632831300000|2021-09-28 12:15:00|673.5|672.3|674|672.8|674.3|673|673.3|672|789
1632831600000|2021-09-28 12:20:00|674.3|673|674|672.8|674.5|673.3|673.5|672|430
1632831900000|2021-09-28 12:25:00|673.8|672.5|672.8|671.5|674.3|673|672.8|671.5|793
1632832200000|2021-09-28 12:30:00|672.5|671.3|672|670.8|673|671.8|672|670.8|2074
1632832500000|2021-09-28 12:35:00|672.3|671|672.8|671.5|672.8|671.5|671.8|670.5|349
1632832800000|2021-09-28 12:40:00|672.5|671.3|672.3|671|672.8|671.5|672|670.8|212
1632833100000|2021-09-28 12:45:00|672.5|671.3|673.5|672.3|673.5|672.3|672.3|671|269
1632833400000|2021-09-28 12:50:00|673.3|672|672.8|671.5|673.3|672|672.5|671.3|1401
1632833700000|2021-09-28 12:55:00|672.5|671.3|672|670.8|673.3|672|672|670.8|1349
1632834000000|2021-09-28 13:00:00|672.3|671|670.8|669.5|672.5|671.3|670.5|669.3|724
1632834300000|2021-09-28 13:05:00|670.5|669.3|670.8|669.5|672|670.8|670.3|668.8|476
1632834600000|2021-09-28 13:10:00|671|669.8|673|671.8|673.5|672.3|670.5|669.3|577
1632834900000|2021-09-28 13:15:00|672.8|671.5|673.8|672.5|674|672.8|672.8|671.5|301
1632835200000|2021-09-28 13:20:00|674|672.8|675.5|674.3|675.8|674.5|673.8|672.5|2572
1632835500000|2021-09-28 13:25:00|675.8|674.5|675|673.8|675.8|674.5|674.3|672.8|688
1632835800000|2021-09-28 13:30:00|675.3|674|675|673.8|676|674.5|674|672.8|2625
1632836100000|2021-09-28 13:35:00|675.3|674|674.5|673.3|675.3|674|673.8|672.5|965
1632836400000|2021-09-28 13:40:00|674.3|673|675.3|673.8|675.8|674.5|674.3|673|833
1632836700000|2021-09-28 13:45:00|675|674|673.5|672.3|676|674.8|673.5|672.3|855
1632837000000|2021-09-28 13:50:00|673.8|672.5|670|668.5|673.8|672.5|669.5|668.3|1305
1632837300000|2021-09-28 13:55:00|670.3|668.8|671.5|670.3|671.8|670.5|670|668.8|518
1632837600000|2021-09-28 14:00:00|671.3|670|670.8|669.5|671.5|670.3|669.3|668|551
1632837900000|2021-09-28 14:05:00|670.5|669.3|669.3|668|671.8|670.5|669|667.8|497
1632838200000|2021-09-28 14:10:00|669.5|668.3|670.5|669.3|671|669.8|669.3|668|475
1632838500000|2021-09-28 14:15:00|670.3|669|669.3|668|670.5|669.3|669|667.8|436
1632838800000|2021-09-28 14:20:00|669|667.8|668.5|667.3|669.3|668|667.5|666.3|655
1632839100000|2021-09-28 14:25:00|668.3|667|667.5|666.3|668.8|667.5|667.3|666|401
1632839400000|2021-09-28 14:30:00|667.3|666|667|665.8|669|667.8|666.5|665.3|491
1632839700000|2021-09-28 14:35:00|666.8|665.5|667.3|666|667.5|666.3|666.3|665|942
1632840000000|2021-09-28 14:40:00|667|665.8|666.5|665.3|667.5|666.3|666|664.8|3119
1632840300000|2021-09-28 14:45:00|666.3|665|666|664.8|667.3|666|666|664.8|453
1632840600000|2021-09-28 14:50:00|666.3|664.5|665|663.8|666.3|664.8|665|663.5|3769
1632840900000|2021-09-28 14:55:00|664.8|663.5|664.8|663.5|665.5|664.3|664.3|663|525
1632841200000|2021-09-28 15:00:00|665|663.8|663|661.8|665.3|664|663|661.8|835
1632841500000|2021-09-28 15:05:00|663.3|662|662.5|661.3|664|662.8|662.5|661.3|636
1632841800000|2021-09-28 15:10:00|662.8|661.5|659.5|658.3|662.8|661.5|659.5|658.3|3894
1632842100000|2021-09-28 15:15:00|659.3|658|662|660.8|662.3|661|659|657.8|1068
1632842400000|2021-09-28 15:20:00|662.3|661|664.5|663.3|664.8|663.5|662|660.8|1932
1632842700000|2021-09-28 15:25:00|664.8|663.5|664.3|663|665.8|664.3|664|662.8|1758
1632843000000|2021-09-28 15:30:00|664.5|663.3|664|662.8|664.5|663.3|662.3|660.8|1692
1632843300000|2021-09-28 15:35:00|664.3|663|661.8|660.5|664.5|663.3|660.3|659|790
1632843600000|2021-09-28 15:40:00|661.5|660.3|661.3|660|662|660.8|660.8|659.5|412
1632843900000|2021-09-28 15:45:00|661.5|660.3|662|660.8|662.5|661.3|660.8|659.5|184
1632844200000|2021-09-28 15:50:00|662.3|661|661.5|660.3|662.3|661|661|659.8|269
1632844500000|2021-09-28 15:55:00|661.8|660|660.8|659.3|661.8|660.5|660.3|659|230
1632844800000|2021-09-28 16:00:00|660.5|659|661.5|660.3|661.8|660.5|660.3|659|242
1632845100000|2021-09-28 16:05:00|661.8|660.5|661|659.8|661.8|660.5|660.5|659.3|278
1632845400000|2021-09-28 16:10:00|661.3|659.5|662.8|661.5|662.8|661.5|661.3|659.5|254
1632845700000|2021-09-28 16:15:00|663|661.3|663|661.8|663.5|662|662.8|661.3|269
1632846000000|2021-09-28 16:20:00|663.3|662|662.8|661.5|663.5|662.3|662.8|661.3|207
1632846300000|2021-09-28 16:25:00|662.5|661.3|662.8|661.5|663.5|662.3|662.5|661.3|138
1632846600000|2021-09-28 16:30:00|663|661.8|662.3|661|663|661.8|661.8|660.5|126
1632846900000|2021-09-28 16:35:00|662|660.8|662.3|661|662.5|661.3|662|660.8|149
1632847200000|2021-09-28 16:40:00|662|660.8|661.3|660|662.3|660.8|661|659.8|165
1632847500000|2021-09-28 16:45:00|661|659.8|661|659.8|661.5|660.3|660.8|659.5|142
1632847800000|2021-09-28 16:50:00|661.3|660|661.8|660.5|662|660.8|661|659.8|121
1632848100000|2021-09-28 16:55:00|662|660.8|661.5|660.3|662.5|661.3|661|659.8|196
1632848400000|2021-09-28 17:00:00|661.8|660.5|662|660.8|662|660.8|661.3|660|239
1632848700000|2021-09-28 17:05:00|661.8|660.5|663|661.8|663|661.8|661.5|660.3|141
1632849000000|2021-09-28 17:10:00|662.8|661.5|662.3|661|663|661.8|662|660.8|143
1632849300000|2021-09-28 17:15:00|662.5|661.3|663.3|662|663.3|662|662.5|661|162
1632849600000|2021-09-28 17:20:00|663.5|662.3|663.8|662.5|664|662.5|663.5|662.3|166
1632849900000|2021-09-28 17:25:00|664|662.8|663.8|662.5|664|662.8|663.5|662.3|384
1632850200000|2021-09-28 17:30:00|663.5|662.3|662.8|661.5|663.5|662.3|662.5|661.3|148
1632850500000|2021-09-28 17:35:00|663|661.8|663.5|662.3|663.8|662.5|662.8|661.5|1194
1632850800000|2021-09-28 17:40:00|663.3|662|663.3|662|663.8|662.5|663.3|662|99
1632851100000|2021-09-28 17:45:00|663.5|662.3|663.3|662|663.8|662.5|663|661.8|42
1632851400000|2021-09-28 17:50:00|663.5|662.3|663|661.8|663.8|662.5|663|661.8|61
1632851700000|2021-09-28 17:55:00|663.3|662|663.5|662.3|663.8|662.5|663.3|662|183
1632852000000|2021-09-28 18:00:00|663.8|662.5|662.8|661.5|664|662.8|662.5|661.3|299
1632852300000|2021-09-28 18:05:00|662.5|661.3|662|660.8|662.8|661.5|661.8|660.5|137
1632852600000|2021-09-28 18:10:00|661.8|660.5|661|659.8|661.8|660.8|660.8|659.5|418
1632852900000|2021-09-28 18:15:00|661.3|660|663|661.8|663.5|662|661.3|660|1148
1632853200000|2021-09-28 18:20:00|663.3|662|664|662.5|664.3|663|663.3|662|188
1632853500000|2021-09-28 18:25:00|663.8|662.8|664|662.8|664.5|663.3|662.8|661.5|735
1632853800000|2021-09-28 18:30:00|663.8|662.5|662.5|661.3|663.8|662.5|662.3|661|158
1632854100000|2021-09-28 18:35:00|662.3|661|662.8|661.5|663|661.8|662|660.8|114
1632854400000|2021-09-28 18:40:00|663|661.8|662.8|661.5|663|661.8|662.5|661.3|35
1632854700000|2021-09-28 18:45:00|662.5|661.3|662.8|661.5|662.8|661.5|662|660.8|70
1632855000000|2021-09-28 18:50:00|663|661.8|662.3|661|663.3|662|662.3|661|42
1632855300000|2021-09-28 18:55:00|662.5|661.3|662.5|661.3|662.8|661.5|662.5|661|17
1632855600000|2021-09-28 19:00:00|662.8|661|662.8|661.5|662.8|661.5|662.5|661|19
1632855900000|2021-09-28 19:05:00|662.5|661.3|662.5|661.3|662.8|661.5|662.5|661.3|28
1632856200000|2021-09-28 19:10:00|662.8|661.5|662.8|661.5|662.8|661.5|662.5|661.3|15
1632856500000|2021-09-28 19:15:00|663|661.8|662.8|661.5|663|661.8|662.8|661.5|16
1632856800000|2021-09-28 19:20:00|663|661.8|662.3|661|663|661.8|662.3|661|23
1632857100000|2021-09-28 19:25:00|662|660.8|661.5|660.3|662.3|661|661.5|660.3|26
1632857400000|2021-09-28 19:30:00|661.8|660.5|661.5|660.3|661.8|660.5|661.5|660.3|4
1632857700000|2021-09-28 19:35:00|661.3|660|661|659.8|661.3|660.3|661|659.8|18
1632858000000|2021-09-28 19:40:00|661.3|660|660.8|659.5|661.3|660|660.8|659.5|23
1632858300000|2021-09-28 19:45:00|661|659.8|661|659.8|661|659.8|660.8|659.5|110
1632858600000|2021-09-28 19:50:00|660.8|659.5|661|659.8|661|659.8|660.8|659.5|118
1632858900000|2021-09-28 19:55:00|661.3|660|661|659.8|661.3|660|661|659.8|131
1632859200000|2021-09-28 20:00:00|661.3|660|661.5|660.3|661.5|660.3|661.3|659.8|3
1632859500000|2021-09-28 20:05:00|661.3|660|661.5|660.3|661.5|660.3|661.3|660|8
1632859800000|2021-09-28 20:10:00|661.3|660|661.5|660|661.5|660.3|661.3|660|11
1632860100000|2021-09-28 20:15:00|661.3|660.3|661.5|660|661.5|660.3|661.3|660|4
1632860400000|2021-09-28 20:20:00|661.3|660.3|661.5|660|661.5|660.3|661.3|660|1
1632860700000|2021-09-28 20:25:00|661.8|660.3|661.8|660|661.8|660.3|661.5|660|72
1632861000000|2021-09-28 20:30:00|661.5|660.3|658.8|657.3|661.5|660.3|658.5|657.3|590
1632861300000|2021-09-28 20:35:00|658.5|657|658|656.5|658.5|657.3|657.5|656.3|1485
1632861600000|2021-09-28 20:40:00|658.3|656.8|657.5|656|658.3|656.8|657.3|656|91
1632861900000|2021-09-28 20:45:00|657.3|656.3|657|655.5|657.5|656.3|657|655.5|71
1632862200000|2021-09-28 20:50:00|657.3|655.8|657.3|656|657.5|656.3|657|655.5|34
1632862500000|2021-09-28 20:55:00|657|655.8|657.3|655.8|657.3|656|657|655.5|47
1632862800000|2021-09-28 21:00:00|657||657||657||657||0
1632863700000|2021-09-28 21:15:00|658|656|658.5|656.3|658.8|657|658|655.8|1
1632864300000|2021-09-28 21:25:00|658.3|656|658.8|656|658.8|656|658|656|0
1632864900000|2021-09-28 21:35:00|658.5||658.3||658.5||658.3||11
1632865200000|2021-09-28 21:40:00|658.5||658.3||658.5||658.3||0
1632865500000|2021-09-28 21:45:00|658.5||658.3||658.5||658||0
1632865800000|2021-09-28 21:50:00|658||657.8||658||657.8||0
1632866100000|2021-09-28 21:55:00|658||658||658||658||0
1632877200000|2021-09-29 01:00:00|660.5|659.3|658.5|657.3|660.5|659.3|658.5|657.3|129
1632877500000|2021-09-29 01:05:00|658.8|657.5|658.8|657.3|659.3|658|658.5|657.3|54
1632877800000|2021-09-29 01:10:00|658.5|657.5|659.3|658|659.8|658.3|658.5|657.3|30
1632878100000|2021-09-29 01:15:00|659|657.8|660|658.5|660|658.5|659|657.5|26
1632878400000|2021-09-29 01:20:00|659.8|658.8|658.8|657.5|659.8|658.8|658.8|657.5|98
1632878700000|2021-09-29 01:25:00|658.5|657.3|657.3|656|658.8|657.5|657.3|656|30
1632879000000|2021-09-29 01:30:00|657.5|656.3|657.3|655.8|657.8|656.5|657|655.8|99
1632879300000|2021-09-29 01:35:00|657|656|657.3|656|657.5|656.3|656.8|655.5|150
1632879600000|2021-09-29 01:40:00|657|655.8|658|656.8|658|656.8|656.8|655.5|9
1632879900000|2021-09-29 01:45:00|657.8|656.5|658.8|657.5|658.8|657.5|657.5|656.3|51
1632880200000|2021-09-29 01:50:00|658.5|657.3|658.5|657.3|658.8|657.5|658|656.5|97
1632880500000|2021-09-29 01:55:00|658.8|657.5|659|657.5|659.3|657.8|658.5|657.3|16
1632880800000|2021-09-29 02:00:00|658.8|657.8|658.8|657.5|659|657.8|658.3|657|23
1632881100000|2021-09-29 02:05:00|659|657.8|657.8|656.5|659|657.8|657.8|656.5|15
1632881400000|2021-09-29 02:10:00|657.5|656.3|657.8|656.5|658|656.8|657.3|656|47
1632881700000|2021-09-29 02:15:00|658|656.8|658.8|657.5|659|657.8|657.8|656.8|124
1632882000000|2021-09-29 02:20:00|659|657.8|658.8|657.5|659|657.8|658.5|657.3|86
1632882300000|2021-09-29 02:25:00|658.5|657.3|659|657.8|659.3|657.8|658.5|657.3|16
1632882600000|2021-09-29 02:30:00|658.8|657.5|658.3|656.8|659|657.8|658|656.8|43
1632882900000|2021-09-29 02:35:00|658|656.5|657.5|656.3|658.3|656.8|657.3|656|37
1632883200000|2021-09-29 02:40:00|657.8|656|657|655.5|657.8|656.3|656.8|655.5|82
1632883500000|2021-09-29 02:45:00|657.3|655.8|657.3|656|657.5|656.3|657|655.5|1
1632883800000|2021-09-29 02:50:00|657|655.8|656.8|655.5|657.3|655.8|656.8|655.5|69
1632884100000|2021-09-29 02:55:00|657|655.8|656.8|655.5|657|655.8|656.8|655.5|33
1632884400000|2021-09-29 03:00:00|657|655.8|656.5|655.3|657|655.8|656.3|654.8|85
1632884700000|2021-09-29 03:05:00|656.8|655.5|656.5|655|656.8|655.5|656.3|655|56
1632885000000|2021-09-29 03:10:00|656.3|655.3|657|655.8|657.3|655.8|656.3|655|16
1632885300000|2021-09-29 03:15:00|657.3|656|656.5|655.3|657.5|656|656.3|655|19
1632885600000|2021-09-29 03:20:00|656.3|655|656.8|655.5|656.8|655.5|656.3|655|100
1632885900000|2021-09-29 03:25:00|657|655.3|657.3|656|657.3|656|656.8|655.3|26
1632886200000|2021-09-29 03:30:00|657.5|656.3|657.3|656|657.5|656.3|657.3|656|48
1632886500000|2021-09-29 03:35:00||655.8||656||656||655.8|11
1632886800000|2021-09-29 03:40:00|657|655.8|656.5|655.3|657|655.8|656.5|655.3|13
1632887100000|2021-09-29 03:45:00|656.8|655.5|656.8|655.5|656.8|655.5|656.5|655.3|9
1632887400000|2021-09-29 03:50:00|657|655.8|656.8|655.5|657.3|655.8|656.8|655.5|2
1632887700000|2021-09-29 03:55:00|657|655.8|656.8|655.5|657|655.8|656.8|655.5|6
1632888000000|2021-09-29 04:00:00|656.5|655.3|656.5|655.3|656.5|655.5|656.3|655|5
1632888300000|2021-09-29 04:05:00|||||||||5
1632888600000|2021-09-29 04:10:00|656.8|655.5|656.5|655.3|656.8|655.5|656.5|655.3|44
1632888900000|2021-09-29 04:15:00|656.8|655.5|656.8|655.5|656.8|655.5|656.8|655.5|3
1632889200000|2021-09-29 04:20:00|657||657||657||656.8||2
1632889500000|2021-09-29 04:25:00|656.8|655.8|657|655.8|657|655.8|656.8|655.5|51
1632889800000|2021-09-29 04:30:00|656.8|655.5|657.5|656|657.5|656.3|656.8|655.5|80
1632890100000|2021-09-29 04:35:00|657.3|656.3|657.8|656.3|657.8|656.3|657.3|656|8
1632890400000|2021-09-29 04:40:00|657.5|656.5|657.8|656.5|658|656.5|657.5|656.3|510
1632890700000|2021-09-29 04:45:00|658|656.8|657.8|656.5|658|656.8|657.8|656.5|6
1632891000000|2021-09-29 04:50:00|657.5|656.3|657.8|656.5|657.8|656.5|657.5|656.3|20
1632891600000|2021-09-29 05:00:00|657.5|656.3|657|655.8|657.8|656.5|657|655.8|13
1632891900000|2021-09-29 05:05:00|656.8|655.5|656.5|655.3|657|655.8|656.3|655|93
1632892200000|2021-09-29 05:10:00|656.8|655.5|656|654.8|656.8|655.5|656|654.8|15
1632892500000|2021-09-29 05:15:00|656.3|655|656.3|655|656.3|655|656|654.5|16
1632892800000|2021-09-29 05:20:00|656|654.8|656|654.8|656.3|655|656|654.8|1
1632893100000|2021-09-29 05:25:00|656.3|654.5|655.8|654.5|656.3|654.8|655.8|654.5|8
1632893400000|2021-09-29 05:30:00|656|654.3|655.3|654|656|654.8|655.3|654|39
1632893700000|2021-09-29 05:35:00|655|653.8|655.3|654|655.5|654.3|655|653.8|29
1632894000000|2021-09-29 05:40:00|655|653.8|655.8|654.5|656|654.8|655|653.8|41
1632894300000|2021-09-29 05:45:00|655.5|654.3|655.5|654.3|656|654.8|655.3|654|19
1632894600000|2021-09-29 05:50:00|655.8|654.5|655.5|654.3|656|654.5|655.5|654|8
1632894900000|2021-09-29 05:55:00|655.3|654|655.3|654|655.5|654|654.8|653.5|24
1632895200000|2021-09-29 06:00:00|655|653.8|654.5|653.3|655.8|654.5|654.3|653|113
1632895500000|2021-09-29 06:05:00|654.8|653|655|653.8|655.3|653.8|654.3|653|92
1632895800000|2021-09-29 06:10:00|655.3|654|655.3|654|655.8|654.3|655|653.8|218
1632896100000|2021-09-29 06:15:00|655|653.8|655.5|654.3|655.5|654.3|654.8|653.5|102
1632896400000|2021-09-29 06:20:00|655.8|654|656|654.5|656.3|655|655.8|654|82
1632896700000|2021-09-29 06:25:00|655.8|654.3|655.8|654.5|656|654.5|655.5|654.3|25
1632897000000|2021-09-29 06:30:00|656|654.3|654.8|653.5|656|654.5|654.5|653|117
1632897300000|2021-09-29 06:35:00|655|653.8|655|653.8|655.3|653.8|655|653.8|2
1632897600000|2021-09-29 06:40:00|654|652.3|654.3|653|654.5|653.3|653.8|652.3|94
1632897900000|2021-09-29 06:45:00|654.5|653.3|654.5|653.3|654.8|653.5|654.3|652.8|26
1632898200000|2021-09-29 06:50:00|654.8|653.5|655|653.8|655.3|654|654.8|653.5|63
1632898500000|2021-09-29 06:55:00|654.8|653.5|655.5|654.3|655.8|654.5|654.8|653.5|196
1632898800000|2021-09-29 07:00:00|655.8|654|654.8|653.5|656.3|654.8|654.8|653.3|450
1632899100000|2021-09-29 07:05:00|655|653.3|655|653.8|655.5|654.3|654.8|653.3|246
1632899400000|2021-09-29 07:10:00|654.8|653.5|654.5|653.3|655|653.8|654|652.8|139
1632899700000|2021-09-29 07:15:00|654.8|653.5|654.3|653|655.3|654|654|652.8|282
1632900000000|2021-09-29 07:20:00|654.5|653.3|656.3|655|656.3|655|654.3|653|283
1632900300000|2021-09-29 07:25:00|656.5|655.3|658|656.5|658|656.8|656.3|655|1453
1632900600000|2021-09-29 07:30:00|657.8|656.8|659|657.8|659.3|658|657.8|656.8|453
1632900900000|2021-09-29 07:35:00|659.3|658|660|658.5|660.3|659|658.5|657.3|964
1632901200000|2021-09-29 07:40:00|659.8|658.8|658.5|657.3|660|658.8|658.3|657|693
1632901500000|2021-09-29 07:45:00|658.8|657|657.8|656.5|658.8|657.5|657.8|656.5|206
1632901800000|2021-09-29 07:50:00|658|656.8|659|657.8|659.3|658|658|656.5|174
1632902100000|2021-09-29 07:55:00|659.3|658|660|658.8|660.3|658.8|659|658|631
1632902400000|2021-09-29 08:00:00|660.3|659|661.3|660|661.5|660.3|660|658.8|331
1632902700000|2021-09-29 08:05:00|661|659.8|660.8|659.5|661.3|660|660.3|659|717
1632903000000|2021-09-29 08:10:00|660.5|659.3|660.5|659.3|661|659.5|660|658.8|1432
1632903300000|2021-09-29 08:15:00|660.8|659.5|661|659.8|661.5|660.3|660.8|659.5|316
1632903600000|2021-09-29 08:20:00|660.8|659.5|661.8|660.5|661.8|660.5|660.8|659.5|470
1632903900000|2021-09-29 08:25:00|662|660.8|662|660.8|663|661.8|661.8|660.5|3219
1632904200000|2021-09-29 08:30:00|662.3|660.5|662|660.8|662.5|661.3|661.8|660.5|841
1632904500000|2021-09-29 08:35:00|661.8|660.5|661.8|660.5|662.8|661.5|661.8|660.5|262
1632904800000|2021-09-29 08:40:00|662|660.8|662.5|661.3|662.8|661.5|661.8|660.5|862
1632905100000|2021-09-29 08:45:00|662.8|661|663|661.8|663.3|662|662|660.8|372
1632905400000|2021-09-29 08:50:00|663.3|662|663|661.8|663.3|662|662.8|661.5|188
1632905700000|2021-09-29 08:55:00|663.3|662|663|661.8|663.3|662|662|660.8|12102
1632906000000|2021-09-29 09:00:00|663.3|661.5|662|660.8|663.3|661.5|662|660.5|721
1632906300000|2021-09-29 09:05:00|662.3|661|662.5|661.3|662.8|661.5|662|660.8|5901
1632906600000|2021-09-29 09:10:00|662.3|661|662|660.8|662.5|661.3|661.8|660.5|411
1632906900000|2021-09-29 09:15:00|662.3|661|662|660.8|662.5|661.3|661.8|660.5|1417
1632907200000|2021-09-29 09:20:00|662.3|661|662|660.8|662.3|661|661.8|660.5|700
1632907500000|2021-09-29 09:25:00|661.8|660.5|661.5|660.3|662|660.8|661.3|660|217
1632907800000|2021-09-29 09:30:00|661.8|660.5|661.8|660.3|662|660.5|661.5|660|567
1632908100000|2021-09-29 09:35:00|661.5|660.5|661.8|660.5|662|660.8|661.5|660.3|2158
1632908400000|2021-09-29 09:40:00|662|660.8|662.3|661|662.5|661.3|661.8|660.5|636
1632908700000|2021-09-29 09:45:00|662.5|661.3|662.8|661.5|663.5|662.3|662.5|661.3|744
1632909000000|2021-09-29 09:50:00|663|661.8|662.8|661.5|663.3|662|662.8|661.5|585
1632909300000|2021-09-29 09:55:00|662.5|661.3|662.8|661.3|662.8|661.5|662.3|661|303
1632909600000|2021-09-29 10:00:00|662.5|661.5|662.5|661.3|663|661.8|662.5|661.3|270
1632909900000|2021-09-29 10:05:00|662.3|661|663.3|661.8|663.5|662|662.3|661|1647
1632910200000|2021-09-29 10:10:00|663.5|662|663.5|662.3|663.8|662.5|663.3|662|747
1632910500000|2021-09-29 10:15:00|663.8|662.5|662.3|661|663.8|662.5|662.3|661|299
1632910800000|2021-09-29 10:20:00|662.5|660.8|662|660.8|662.5|661|662|660.5|67
1632911100000|2021-09-29 10:25:00|661.8|660.5|662|660.8|662.3|661|661.8|660.5|211
1632911400000|2021-09-29 10:30:00|661.8|660.5|662|660.8|662.3|661|661.8|660.5|135
1632911700000|2021-09-29 10:35:00|661.8|660.5|662.5|661.3|662.5|661.3|661.8|660.5|689
1632912000000|2021-09-29 10:40:00|662.8|661.5|664|662.8|664|662.8|662.8|661.5|909
1632912300000|2021-09-29 10:45:00|663.8|662.5|664|662.5|664.3|663|663.8|662.3|193
1632912600000|2021-09-29 10:50:00|663.8|662.8|663.8|662.5|664|662.8|663.3|662|501
1632912900000|2021-09-29 10:55:00|663.5|662.3|663.8|662.5|663.8|662.5|663|661.8|112
1632913200000|2021-09-29 11:00:00|663.5|662.3|663.3|662|663.8|662.5|663|661.8|578
1632913500000|2021-09-29 11:05:00|663.5|662.3|662.5|661.3|663.5|662.3|662.5|661.3|88
1632913800000|2021-09-29 11:10:00|662.3|661|663|661.8|663.3|662|662.3|661|373
1632914100000|2021-09-29 11:15:00|663.3|662|662.8|661.5|663.3|662|662.3|661|231
1632914400000|2021-09-29 11:20:00|662.5|661.3|662.5|661.3|662.8|661.5|662.3|661|104
1632914700000|2021-09-29 11:25:00|662.3|661|663|661.8|663|661.8|662.3|661|175
1632915000000|2021-09-29 11:30:00|662.8|661.5|662.8|661.5|663|661.5|662.3|661|259
1632915300000|2021-09-29 11:35:00|662.5|661.3|661.5|660.3|663|661.8|661.5|660.3|192
1632915600000|2021-09-29 11:40:00|661.8|660.5|662.5|661.3|662.5|661.3|661.8|660.5|311
1632915900000|2021-09-29 11:45:00|662.8|661.5|662.8|661.5|662.8|661.5|662.5|661.3|99
1632916200000|2021-09-29 11:50:00|662.5|661.3|662.5|661.3|663|661.8|662.5|661.3|154
1632916500000|2021-09-29 11:55:00|662.8|661.5|662.3|661|663.3|661.8|662.3|661|108
1632916800000|2021-09-29 12:00:00|662.5|661.3|663|661.8|663.5|662.3|662.3|661|281
1632917100000|2021-09-29 12:05:00|662.8|661.5|663.8|662.3|663.8|662.3|662.8|661.5|104
1632917400000|2021-09-29 12:10:00|663.5|662.5|664|662.8|664.5|663.3|663.5|662.3|774
1632917700000|2021-09-29 12:15:00|664.3|663|664.5|663|664.8|663.5|664|662.8|125
1632918000000|2021-09-29 12:20:00|664.3|663.3|664.8|663.5|664.8|663.5|664|662.8|375
1632918300000|2021-09-29 12:25:00|664.5|663.3|663.8|662.5|664.5|663.3|663|661.8|208
1632918600000|2021-09-29 12:30:00|663.5|662.3|663|661.5|663.8|662.5|662.8|661.5|208
1632918900000|2021-09-29 12:35:00|662.8|661.8|662.5|661.3|663.5|662|662.5|661|121
1632919200000|2021-09-29 12:40:00|662.3|661|662|660.8|662.8|661.5|662|660.8|154
1632919500000|2021-09-29 12:45:00|662.3|661|662.3|661|662.5|661.3|662|660.8|171
1632919800000|2021-09-29 12:50:00|662.5|660.8|662.3|660.8|662.5|661.3|662|660.8|106
1632920100000|2021-09-29 12:55:00|662|661|662.8|661.5|663|661.8|662|660.8|108
1632920400000|2021-09-29 13:00:00|663|661.8|664|662.8|664.5|663.3|662.5|661.3|682
1632920700000|2021-09-29 13:05:00|664.3|663|663|661.8|664.5|663.3|663|661.8|314
1632921000000|2021-09-29 13:10:00|662.8|661.5|662.5|661.3|662.8|661.5|661.8|660.5|485
1632921300000|2021-09-29 13:15:00|662.8|661.5|660.8|659.5|663|661.8|660.5|659.3|1213
1632921600000|2021-09-29 13:20:00|660.5|659.3|662.5|661.3|662.8|661.5|660.5|659.3|679
1632921900000|2021-09-29 13:25:00|662.8|661.5|662.8|661.5|663.5|662|662.3|661|271
1632922200000|2021-09-29 13:30:00|662.5|661.3|660.5|659.3|663|661.8|660.5|659|868
1632922500000|2021-09-29 13:35:00|660.3|659|659.8|658.5|660.8|659.5|659.5|658.3|611
1632922800000|2021-09-29 13:40:00|660|658.8|659.3|658|660.3|659|658.8|657.5|8931
1632923100000|2021-09-29 13:45:00|659.5|658.3|660.3|659|660.5|659.3|658.8|657.5|440
1632923400000|2021-09-29 13:50:00|660.5|659.3|662|660.8|662.8|661.5|660.3|659|2115
1632923700000|2021-09-29 13:55:00|662.3|661|662.8|661.5|663.3|662|661.8|660.5|576
1632924000000|2021-09-29 14:00:00|662.5|661.3|662.8|661.3|663.3|662|662.3|661|245
1632924300000|2021-09-29 14:05:00|662.5|661.5|664|662.8|664.3|662.8|662|660.8|579
1632924600000|2021-09-29 14:10:00|664.3|662.5|663|661.8|664.3|662.8|662.3|661|199
1632924900000|2021-09-29 14:15:00|663.3|662|663|661.8|663.5|662.3|662.8|661.5|222
1632925200000|2021-09-29 14:20:00|663.3|662|663.8|662.5|664.3|663|663.3|662|1260
1632925500000|2021-09-29 14:25:00|663.5|662.3|663.8|662.5|664.3|663|663.5|662|442
1632925800000|2021-09-29 14:30:00|663.5|661.8|663|661.8|663.8|662.3|661.3|659.8|744
1632926100000|2021-09-29 14:35:00|663.3|662|666|664.5|666|664.8|663.3|661.8|1112
1632926400000|2021-09-29 14:40:00|666.3|664.8|668.8|667.3|668.8|667.5|666|664.8|1590
1632926700000|2021-09-29 14:45:00|669|667.5|669|667.8|669.3|668|668|666.8|2031
1632927000000|2021-09-29 14:50:00|669.3|668|669|667.8|669.5|668.3|668.3|666.8|1152
1632927300000|2021-09-29 14:55:00|668.8|667.5|669.5|668.3|670.5|669.3|668.8|667.5|1844
1632927600000|2021-09-29 15:00:00|669.3|668|669.3|668|670|668.8|668.5|667.3|1310
1632927900000|2021-09-29 15:05:00|669.5|668.3|668.3|667|669.5|668.3|668.3|667|555
1632928200000|2021-09-29 15:10:00|668|666.8|668.3|667|668.8|667.5|667.8|666.5|668
1632928500000|2021-09-29 15:15:00|668.5|667.3|668.3|667|668.5|667.3|667.8|666.5|1578
1632928800000|2021-09-29 15:20:00|668.5|667.3|668|666.8|668.5|667.3|668|666.8|882
1632929100000|2021-09-29 15:25:00|668.3|667|666.8|665.5|668.3|667|666.5|665.3|2765
1632929400000|2021-09-29 15:30:00|667|665.8|666.5|665.3|667|665.8|666|664.8|974
1632929700000|2021-09-29 15:35:00|666.8|665.5|667|665.8|667.5|666.3|666.5|665.3|413
1632930000000|2021-09-29 15:40:00|666.8|665.5|667|665.8|667|665.8|666.3|665|294
1632930300000|2021-09-29 15:45:00|666.8|665.5|667.3|666|667.8|666.5|666.8|665.5|404
1632930600000|2021-09-29 15:50:00|667.5|666.3|667.5|666.3|668.3|667|667.3|666|407
1632930900000|2021-09-29 15:55:00|667.8|666.5|668.3|667|668.5|667|667|665.8|251
1632931200000|2021-09-29 16:00:00|668|666.8|669.5|668.3|669.8|668.5|668|666.8|331
1632931500000|2021-09-29 16:05:00|669.3|668|668.5|667.3|669.5|668.3|668.3|667|212
1632931800000|2021-09-29 16:10:00|668.8|667.5|668.3|667|668.8|667.5|668|666.8|283
1632932100000|2021-09-29 16:15:00|668|666.8|668.8|667.5|668.8|667.5|668|666.8|264
1632932400000|2021-09-29 16:20:00|668.5|667.3|666.5|665.3|668.8|667.5|666.5|665|346
1632932700000|2021-09-29 16:25:00|666.3|665|667.3|666|667.8|666.5|666.3|665|376
1632933000000|2021-09-29 16:30:00|667|665.8|668.5|667.3|668.8|667.5|667|665.8|605
1632933300000|2021-09-29 16:35:00|668.8|667.5|668.3|667|669|667.8|668|666.8|766
1632933600000|2021-09-29 16:40:00|668.5|667.3|668|666.8|668.5|667.3|667.5|666.3|272
1632933900000|2021-09-29 16:45:00|667.8|666.5|667.8|666.5|668.3|667|667.5|666.3|181
1632934200000|2021-09-29 16:50:00|668|666.8|667.8|666.5|668.3|667|667.5|666.3|1703
1632934500000|2021-09-29 16:55:00|667.5|666.3|667.5|666.3|668|666.8|667.5|666.3|453
1632934800000|2021-09-29 17:00:00|667.3|666|665.8|664.5|667.3|666|665.3|664|1361
1632935100000|2021-09-29 17:05:00|666|664.8|666.8|665.5|666.8|665.5|665.8|664.5|159
1632935400000|2021-09-29 17:10:00|666.5|665.3|666.8|665.5|667.3|665.8|666.5|665.3|1908
1632935700000|2021-09-29 17:15:00|667|665.8|667.3|666|667.8|666.5|666.8|665.5|175
1632936000000|2021-09-29 17:20:00|667.5|666.3|666.5|665.3|667.5|666.3|666.5|665.3|98
1632936300000|2021-09-29 17:25:00|666.3|665|666|664.8|666.5|665.3|666|664.8|93
1632936600000|2021-09-29 17:30:00|666.3|665|666.8|665.5|666.8|665.5|666|664.8|641
1632936900000|2021-09-29 17:35:00|666.5|665.3|666.5|665.3|666.8|665.5|666.3|665|119
1632937200000|2021-09-29 17:40:00|666.3|665|666.3|665|666.5|665.3|665.5|664.3|259
1632937500000|2021-09-29 17:45:00|666.5|665.3|667|665.5|667|665.8|666|664.8|179
1632937800000|2021-09-29 17:50:00|666.8|665.8|667|665.5|667|665.8|666.5|665.3|84
1632938100000|2021-09-29 17:55:00|666.8|665.8|666.5|665.3|667|665.8|666.5|665.3|539
1632938400000|2021-09-29 18:00:00|666.8|665.5|666.3|665|666.8|665.5|666|664.8|203
1632938700000|2021-09-29 18:05:00|666.5|665.3|666.3|664.8|666.5|665.3|665.5|664.3|1444
1632939000000|2021-09-29 18:10:00|666|665|667.5|666.3|667.5|666.3|666|664.8|225
1632939300000|2021-09-29 18:15:00|667.8|666|667|665.8|667.8|666.5|667|665.8|317
1632939600000|2021-09-29 18:20:00|667.3|665.5|666.3|665|667.3|665.8|666.3|664.8|269
1632939900000|2021-09-29 18:25:00|666.5|665.3|667.8|666.5|667.8|666.5|666.3|665|1402
1632940200000|2021-09-29 18:30:00|667.5|666.3|668|666.8|668|666.8|667.5|666|230
1632940500000|2021-09-29 18:35:00|667.8|666.5|667.8|666.3|668|666.8|667.5|666.3|488
1632940800000|2021-09-29 18:40:00|667.5|666|668.3|667|668.3|667|667.3|666|39
1632941100000|2021-09-29 18:45:00|668|666.8|667.5|666.3|668|666.8|667.5|666.3|30
1632941400000|2021-09-29 18:50:00|667.3|666|667.8|666.5|668|666.5|667.3|666|29
1632941700000|2021-09-29 18:55:00|667.5|666.3|667.8|666.5|668|666.5|667.5|666.3|13
1632942000000|2021-09-29 19:00:00|667.5|666.3|667.3|666|667.8|666.3|667.3|666|17
1632942300000|2021-09-29 19:05:00|667.5|666.3|667.5|666.3|667.5|666.3|667.3|666|17
1632942600000|2021-09-29 19:10:00|667.3|666|667.8|666.5|667.8|666.5|667.3|666|54
1632942900000|2021-09-29 19:15:00|668|666.8|668.5|667.3|668.5|667.3|667.8|666.5|31
1632943200000|2021-09-29 19:20:00|668.3|667|667.8|666.3|668.3|667|667.5|666.3|100
1632943500000|2021-09-29 19:25:00|668|666.5|668|666.8|668|666.8|667.8|666.5|16
1632943800000|2021-09-29 19:30:00|667.8|666.5|668|666.8|668|666.8|667.8|666.5|27
1632944100000|2021-09-29 19:35:00|667.8|666.5|668|666.8|668|666.8|667.8|666.5|24
1632944400000|2021-09-29 19:40:00|667.8|666.5|667.3|666|667.8|666.8|667.3|666|57
1632944700000|2021-09-29 19:45:00|667.5|666.3|667.8|666.5|667.8|666.5|667.3|666|83
1632945000000|2021-09-29 19:50:00|667.5|666.3|667|665.8|667.5|666.5|667|665.8|185
1632945300000|2021-09-29 19:55:00|666.8|665.5|666.5|665.3|667|665.8|666.5|665.3|356
1632945600000|2021-09-29 20:00:00|666.8|665.5|667|665.8|667|665.8|666.8|665.5|75
1632945900000|2021-09-29 20:05:00|666.8|665.5|666.8|665.5|666.8|665.8|666.8|665.5|32
1632946200000|2021-09-29 20:10:00|666.5|665.3|666.8|665.5|666.8|665.5|666.5|665.3|148
1632946500000|2021-09-29 20:15:00|666.5|665.3|666.5|665.3|666.8|665.5|666.5|665.3|43
1632946800000|2021-09-29 20:20:00|666.8|665.5|666.5|665.3|666.8|665.5|666.5|665.3|8
1632947100000|2021-09-29 20:25:00|666.8|665.5|666.8|665.5|666.8|665.5|666.5|665.3|3
1632947400000|2021-09-29 20:30:00|667|665.8|667|665.8|667.3|665.8|667|665.8|5
1632947700000|2021-09-29 20:35:00|667.3|666|667.3|666|667.5|666|667.3|666|5
1632948000000|2021-09-29 20:40:00|667|665.8|667|665.8|667.3|666|667|665.8|36
1632948300000|2021-09-29 20:45:00|667.3|666|667.8|666.5|668|666.8|667|665.5|216
1632948600000|2021-09-29 20:50:00|668|666.3|667.3|665.8|668|666.3|667.3|665.8|129
1632948900000|2021-09-29 20:55:00|667|666|668|666.5|668|666.8|666.8|665.5|163
1632949200000|2021-09-29 21:00:00|667.8|665.5|667.8|665.5|667.8|665.5|667.8|665.5|0
1632950400000|2021-09-29 21:20:00||666||666||666||666|20
1632951900000|2021-09-29 21:45:00|667.5||667.5||667.5||667.5||0
1632952200000|2021-09-29 21:50:00|668.3||668.3||668.3||668.3||0
1632963600000|2021-09-30 01:00:00|670.3|669|670.3|669|671|669.5|670.3|669|57
1632963900000|2021-09-30 01:05:00|670|668.8|670|668.8|670|669|669.5|668.3|21
1632964200000|2021-09-30 01:10:00|669.8|668.5|669|667.8|669.8|668.5|669|667.8|13
1632964500000|2021-09-30 01:15:00|669.3|668|669.3|668|669.8|668.5|669.3|667.8|10
1632964800000|2021-09-30 01:20:00|669|667.8|668.5|667.3|669.3|668|668.3|666.8|40
1632965100000|2021-09-30 01:25:00|668.3|667|667.8|666.5|668.5|667.3|667.5|666.3|57
1632965400000|2021-09-30 01:30:00|667.5|666.3|667.5|666|668|666.8|667.3|666|19
1632965700000|2021-09-30 01:35:00|667.3|666.3|667.5|666.3|668|666.5|667.3|666|34
1632966000000|2021-09-30 01:40:00|667.3|666|667.5|666.3|667.5|666.3|666.5|665.3|35
1632966300000|2021-09-30 01:45:00|667.3|666|667.8|666.5|668.3|666.8|667.3|666|7
1632966600000|2021-09-30 01:50:00|667.5|666.3|668|666.5|668|666.8|667.5|666.3|111
1632966900000|2021-09-30 01:55:00|667.8|666.8|667.3|666|668|666.8|667|665.8|45
1632967200000|2021-09-30 02:00:00|667|665.8|667.8|666.3|667.8|666.5|667|665.8|6
1632967500000|2021-09-30 02:05:00|667.5|666.5|667.3|665.8|667.5|666.5|666.8|665.5|27
1632967800000|2021-09-30 02:10:00|667|666|667.3|666|667.3|666|666.8|665.5|5
1632968100000|2021-09-30 02:15:00|667.5|666.3|667.5|666.3|667.8|666.3|667.3|666|54
1632968400000|2021-09-30 02:20:00|667.8|666.5|668|666.8|668|666.8|667.5|666.3|10
1632968700000|2021-09-30 02:25:00|668.3|667|668.3|667|668.5|667.3|668.3|667|48
1632969000000|2021-09-30 02:30:00|668.5|667.3|667.8|666.3|668.5|667.3|667.5|666.3|19
1632969300000|2021-09-30 02:35:00|667.5|666.5|667.8|666.3|668|666.8|667.3|666|361
1632969600000|2021-09-30 02:40:00|667.5|666.5|667.5|666.3|667.8|666.5|667.3|666|10
1632969900000|2021-09-30 02:45:00|667.3|666|667.8|666.5|667.8|666.5|667.3|666|19
1632970200000|2021-09-30 02:50:00|668|666.3|667.3|666|668|666.5|667.3|666|5
1632970500000|2021-09-30 02:55:00|667|665.8|667.3|665.8|667.8|666.3|667|665.8|14
1632970800000|2021-09-30 03:00:00|667|666|666.5|665.3|667.3|666|666.5|665.3|14
1632971100000|2021-09-30 03:05:00|666.8|665|666.8|665.5|667|665.5|666.8|665|10
1632971400000|2021-09-30 03:10:00|667|665.8|667|665.8|667.3|666|666.5|665.3|61
1632971700000|2021-09-30 03:15:00|667.3|665.5|667|665.8|667.3|665.8|666.8|665.5|87
1632972000000|2021-09-30 03:20:00|667.3|665.5|667.5|666.3|668|666.8|667.3|665.5|20
1632972300000|2021-09-30 03:25:00|667.8|666|666.8|665.5|667.8|666|666.8|665.5|2
1632972600000|2021-09-30 03:30:00|667|665.8|667|665.8|667.3|665.8|666.8|665.5|4
1632972900000|2021-09-30 03:35:00|667.3|666|667.3|665.8|667.3|666|667|665.5|4
1632973200000|2021-09-30 03:40:00|667|666|667.3|666|667.3|666|667|666|0
1632973500000|2021-09-30 03:45:00|667.5|665.8|667.3|666|667.5|666.3|667|665.8|14
1632973800000|2021-09-30 03:50:00|667.5|666.3|667.5|666.3|667.8|666.5|667.3|666.3|3
1632974100000|2021-09-30 03:55:00|667.8|666|667.5|666.3|667.8|666.3|667.5|666|118
1632974400000|2021-09-30 04:00:00|667.8|666.5|668|666.8|668.3|666.8|667.5|666.3|10
1632974700000|2021-09-30 04:05:00|668.3|666.5|668|666.8|668.3|666.8|668|666.5|7
1632975000000|2021-09-30 04:10:00|667.8|666.5|667.8|666.5|668|666.8|667.8|666.5|20
1632975300000|2021-09-30 04:15:00|668|666.8|667.8|666.5|668|666.8|667.8|666.5|0
1632975600000|2021-09-30 04:20:00|667.5|666.3|667.8|666.5|668|666.5|667.5|666.3|416
1632975900000|2021-09-30 04:25:00|667.5|666.3|667.5|666.3|667.8|666.3|667.5|666.3|8
1632976200000|2021-09-30 04:30:00|667.8|666.5|667.8|666.5|668|666.8|667.8|666.5|14
1632976500000|2021-09-30 04:35:00|668||667.8||668||667.8||4
1632976800000|2021-09-30 04:40:00|668|666.8|668|666.8|668|666.8|667.8|666.8|1
1632977100000|2021-09-30 04:45:00|668.3|666.5|667.8|666.5|668.3|666.5|667.8|666.5|9
1632977400000|2021-09-30 04:50:00|668|666.8|668|666.8|668.3|666.8|667.8|666.5|2
1632977700000|2021-09-30 04:55:00|667.8|666.5|668.3|666.8|668.3|666.8|667.8|666.5|0
1632978000000|2021-09-30 05:00:00|668|666.5|668.3|667|668.5|667.3|668|666.5|4
1632978300000|2021-09-30 05:05:00|668.5|667.3|668.5|667|668.5|667.3|668|666.8|6
1632978600000|2021-09-30 05:10:00|668.3|667.3|668|666.8|668.5|667.3|668|666.8|8
1632978900000|2021-09-30 05:15:00|668.3|667|668.3|667|668.5|667.3|668|666.8|2
1632979200000|2021-09-30 05:20:00|668|666.8|668|666.8|668.3|667|668|666.8|1
1632979500000|2021-09-30 05:25:00|668.3|667|668|666.8|668.3|667|668|666.8|0
1632979800000|2021-09-30 05:30:00|668.3|666.5|668|666.8|668.3|666.8|667.8|666.5|2
1632980100000|2021-09-30 05:35:00|668.3|667|667.5|666|668.3|667|667.5|666|5
1632980400000|2021-09-30 05:40:00|667.3|666.3|667.3|666|667.5|666.3|667.3|666|7
1632980700000|2021-09-30 05:45:00|667|665.8|667|665.8|667.3|666|667|665.5|175
1632981000000|2021-09-30 05:50:00|667.3|666|667.3|665.8|667.3|666|667|665.5|36
1632981300000|2021-09-30 05:55:00|667|666|667.8|666.3|667.8|666.5|667|665.8|44
1632981600000|2021-09-30 06:00:00|667.5|666.5|667.8|666.5|668.3|667|667.5|666.5|88
1632981900000|2021-09-30 06:05:00|668|666.3|668|666.8|668.3|666.8|667.5|666.3|112
1632982200000|2021-09-30 06:10:00|668.3|667|669.5|668.3|669.8|668.3|668|667|300
1632982500000|2021-09-30 06:15:00|669.8|668.5|670.3|669|670.3|669|669.8|668.5|225
1632982800000|2021-09-30 06:20:00|670|668.8|670|668.8|670.5|669.3|670|668.8|78
1632983100000|2021-09-30 06:25:00|669.8|668.5|670|668.8|670.5|669|669.8|668.5|29
1632983400000|2021-09-30 06:30:00|670.3|669|669.8|668.5|670.3|669|669.8|668.5|172
1632983700000|2021-09-30 06:35:00|669.5|668.3|669.8|668.5|670|668.8|669.5|668.3|848
1632984000000|2021-09-30 06:40:00|669.5|668.3|669.5|668.3|669.8|668.5|669.5|668.3|302
1632984300000|2021-09-30 06:45:00|669.3|668|668.8|667.3|669.5|668.3|668.8|667.3|132
1632984600000|2021-09-30 06:50:00|668.5|667.5|668|666.8|668.8|667.5|668|666.8|355
1632984900000|2021-09-30 06:55:00|668.3|667|667.8|666.5|668.5|667.3|667.8|666.5|197
1632985200000|2021-09-30 07:00:00|667.5|666.3|669.8|668.5|670|668.5|667.5|666.3|278
1632985500000|2021-09-30 07:05:00|670|668.3|668.3|667|670|668.3|667.8|666.5|189
1632985800000|2021-09-30 07:10:00|668|666.8|668|666.8|668.3|667|667.5|666.3|150
1632986100000|2021-09-30 07:15:00|668.3|667|668.5|667.3|668.8|667.3|667.8|666.5|49
1632986400000|2021-09-30 07:20:00|668.8|667.5|670|668.8|670|668.8|668.3|667|117
1632986700000|2021-09-30 07:25:00|669.8|668.5|669.3|668|669.8|668.5|668.8|667.3|183
1632987000000|2021-09-30 07:30:00|669.5|668.3|669.5|668.3|669.8|668.5|668.8|667.5|166
1632987300000|2021-09-30 07:35:00|669.8|668.5|670.3|669|670.5|669.3|669.5|668.3|273
1632987600000|2021-09-30 07:40:00|670.5|668.8|670.5|669|670.5|669.3|670|668.5|192
1632987900000|2021-09-30 07:45:00|670.3|669.3|671.5|670|672|670.8|670.3|669|366
1632988200000|2021-09-30 07:50:00|671.3|670.3|670.5|669.3|671.5|670.3|670.3|669|348
1632988500000|2021-09-30 07:55:00|670.3|669|670|668.8|670.3|669|669.5|668.3|1100
1632988800000|2021-09-30 08:00:00|670.3|669|670.8|669.5|671|669.5|670|668.8|410
1632989100000|2021-09-30 08:05:00|671|669.8|672.3|670.8|672.3|671|671|669.8|127
1632989400000|2021-09-30 08:10:00|672|670.5|672.3|671|672.8|671.3|671.8|670.5|258
1632989700000|2021-09-30 08:15:00|672.5|671.3|672.5|671.3|673|671.8|671.5|670.3|2451
1632990000000|2021-09-30 08:20:00|672.8|671.5|674|672.8|674|672.8|672.3|671|701
1632990300000|2021-09-30 08:25:00|674.3|673|673.8|672.5|674.3|673|673.5|672.3|2054
1632990600000|2021-09-30 08:30:00|673.5|672.3|673|671.8|673.8|672.5|672.8|671.5|1000
1632990900000|2021-09-30 08:35:00|672.8|671.5|673.3|672|673.5|672.3|672.8|671.5|171
1632991200000|2021-09-30 08:40:00|673|671.8|673.5|672.3|673.8|672.5|673|671.8|258
1632991500000|2021-09-30 08:45:00|673.3|672|672.5|671.3|673.8|672.5|672.5|671.3|218
1632991800000|2021-09-30 08:50:00|672.8|671.5|673|671.5|673|671.8|672.8|671.5|155
1632992100000|2021-09-30 08:55:00|672.8|671.8|673.5|672.3|673.5|672.3|672.8|671.5|171
1632992400000|2021-09-30 09:00:00|673.3|672|673.3|672|673.8|672.5|673|671.8|284
1632992700000|2021-09-30 09:05:00|673.5|672.3|673.5|672.3|674.3|673|673.3|672|354
1632993000000|2021-09-30 09:10:00|673.8|672.5|674.3|673|674.5|673.3|673.5|672.3|216
1632993300000|2021-09-30 09:15:00|674|672.8|673.8|672.3|674.3|673|673.3|672|159
1632993600000|2021-09-30 09:20:00|673.5|672.5|673.3|672|674|672.8|673.3|672|103
1632993900000|2021-09-30 09:25:00|673|671.8|672.5|671.3|673|671.8|672.5|671.3|2222
1632994200000|2021-09-30 09:30:00|672.8|671.5|673|671.8|673.5|672.3|672.5|671.5|550
1632994500000|2021-09-30 09:35:00|673.3|672|673|671.8|673.5|672.3|673|671.8|129
1632994800000|2021-09-30 09:40:00|673.3|672|672.3|671|673.5|672.3|672.3|671|467
1632995100000|2021-09-30 09:45:00|672.5|671.3|672.5|671.3|672.8|671.5|672.3|671|4034
1632995400000|2021-09-30 09:50:00|672.3|671|672|670.8|672.8|671.5|671.8|670.5|445
1632995700000|2021-09-30 09:55:00|671.8|670.5|672|670.8|672|670.8|671.5|670|245
1632996000000|2021-09-30 10:00:00|671.8|670.5|672|670.8|672.3|671|671.5|670.3|2922
1632996300000|2021-09-30 10:05:00|671.8|670.5|672|670.5|672|670.8|671.3|670|109
1632996600000|2021-09-30 10:10:00|671.8|670.8|672.5|671.3|672.5|671.3|671.8|670.5|140
1632996900000|2021-09-30 10:15:00|672.3|671|671|669.8|672.3|671|670.8|669.5|112
1632997200000|2021-09-30 10:20:00|670.8|669.5|669.3|668|671|669.8|669.3|668|314
1632997500000|2021-09-30 10:25:00|669|667.8|669|667.8|670|668.8|669|667.8|490
1632997800000|2021-09-30 10:30:00|669.3|668|669.3|668|669.5|668.3|668.8|667.5|570
1632998100000|2021-09-30 10:35:00|669.5|667.8|669.5|668.3|669.8|668.5|669|667.8|228
1632998400000|2021-09-30 10:40:00|669.8|668.5|669.3|667.8|670|668.8|669|667.8|396
1632998700000|2021-09-30 10:45:00|669.5|668|670|668.5|670.3|669|669.5|667.8|174
1632999000000|2021-09-30 10:50:00|669.8|668.8|670|668.8|670|668.8|669.8|668.5|1387
1632999300000|2021-09-30 10:55:00|670.3|669|669.8|668.5|670.5|669.3|669.5|668.3|717
1632999600000|2021-09-30 11:00:00|669.5|668.3|669.5|668.3|669.8|668.5|669|667.8|217
1632999900000|2021-09-30 11:05:00|669.8|668.5|669|667.8|670.3|668.8|669|667.8|311
1633000200000|2021-09-30 11:10:00|669.3|668|670|668.5|670|668.8|669|667.8|84
1633000500000|2021-09-30 11:15:00|669.8|668.8|670.5|669.3|670.8|669.5|669.5|668.3|221
1633000800000|2021-09-30 11:20:00|670.3|669|669.3|668|670.5|669.3|669|667.8|119
1633001100000|2021-09-30 11:25:00|669.5|668.3|668.8|667.3|669.5|668.3|668.5|667.3|279
1633001400000|2021-09-30 11:30:00|668.5|667.5|666.8|665.5|668.8|667.5|666.5|665.3|564
1633001700000|2021-09-30 11:35:00|667|665.8|667.3|666|667.5|666.3|666.8|665.5|343
1633002000000|2021-09-30 11:40:00|667.5|665.8|665|663.8|667.5|666|665|663.8|373
1633002300000|2021-09-30 11:45:00|664.8|663.5|665.5|664.3|666|664.8|664.3|663|318
1633002600000|2021-09-30 11:50:00|665.8|664.5|666|664.8|666.8|665.3|665.3|664|153
1633002900000|2021-09-30 11:55:00|666.3|665|666.3|665|666.5|665.3|665.8|664.5|374
1633003200000|2021-09-30 12:00:00|666.5|665.3|665.3|664|667|665.8|665.3|664|399
1633003500000|2021-09-30 12:05:00|665|663.8|666.5|665.3|666.8|665.5|665|663.8|235
1633003800000|2021-09-30 12:10:00|666.3|665|665.5|664.3|666.5|665.3|665.5|664.3|202
1633004100000|2021-09-30 12:15:00|665.8|664.5|665.5|664.3|666.8|665.5|665.3|664|309
1633004400000|2021-09-30 12:20:00|665.8|664.5|665.5|664.3|666.3|665|665.3|664|183
1633004700000|2021-09-30 12:25:00|665.8|664.5|665|663.8|665.8|664.5|664.8|663.3|269
1633005000000|2021-09-30 12:30:00|665.3|664|662.8|661.5|665.5|664.3|662.5|661.3|459
1633005300000|2021-09-30 12:35:00|662.5|661.3|662.8|661.5|664|662.5|662|660.8|613
1633005600000|2021-09-30 12:40:00|663|661.8|663.8|662.5|664.8|663.5|662.8|661.5|237
1633005900000|2021-09-30 12:45:00|664|662.3|664.5|663.3|665|663.5|663.5|662.3|127
1633006200000|2021-09-30 12:50:00|664.3|663|664|662.8|665.3|664|663.8|662.5|197
1633006500000|2021-09-30 12:55:00|663.8|662.5|664|662.8|665|663.8|663.8|662.5|337
1633006800000|2021-09-30 13:00:00|663.8|662.5|663.3|662|664.3|662.8|662.8|661.3|1398
1633007100000|2021-09-30 13:05:00|663|661.8|663|661.8|663.3|662|661|659.8|759
1633007400000|2021-09-30 13:10:00|662.8|661.5|663.3|661.8|664|662.8|662.3|661|225
1633007700000|2021-09-30 13:15:00|663|662|662.8|661.5|663|662|661.8|660.5|316
1633008000000|2021-09-30 13:20:00|662.5|661.3|663.3|662|663.3|662|661.8|660.5|193
1633008300000|2021-09-30 13:25:00|663|661.8|662.5|661.3|663.3|662|662|660.8|688
1633008600000|2021-09-30 13:30:00|662.3|661|662.3|661|663.5|662.3|661.8|660.3|1856
1633008900000|2021-09-30 13:35:00|662.5|660.8|660.5|659.3|662.5|661|659.5|658.3|2077
1633009200000|2021-09-30 13:40:00|660.3|659|660.3|659|660.3|659|658.3|657|676
1633009500000|2021-09-30 13:45:00|660|658.8|660.3|659|660.8|659.5|659.3|658|810
1633009800000|2021-09-30 13:50:00|660|658.8|662.5|661.3|662.8|661.5|659.3|658|1525
1633010100000|2021-09-30 13:55:00|662.8|661.5|662.3|661|663.5|662.3|662|660.8|1574
1633010400000|2021-09-30 14:00:00|662|660.8|662|660.8|662.8|661.5|660.8|659.5|812
1633010700000|2021-09-30 14:05:00|662.3|661|663.5|662.3|663.5|662.3|660.8|659.3|846
1633011000000|2021-09-30 14:10:00|663.8|662.5|665.3|664|665.5|664.3|663.3|662|766
1633011300000|2021-09-30 14:15:00|665|663.8|664.8|663.5|665.5|664.3|664.3|663|614
1633011600000|2021-09-30 14:20:00|665|663.8|664.8|663.5|665.5|664.3|664.3|663|425
1633011900000|2021-09-30 14:25:00|665|663.8|665.5|664.3|666|664.8|664.8|663.5|1243
1633012200000|2021-09-30 14:30:00|665.3|664|664.8|663.5|665.5|664.3|663.3|662|499
1633012500000|2021-09-30 14:35:00|665|663.8|664.8|663.5|665.8|664.5|664.8|663.5|386
1633012800000|2021-09-30 14:40:00|665|663.8|665|663.8|665.5|664.3|664|662.8|915
1633013100000|2021-09-30 14:45:00|664.8|663.5|664|662.8|665|663.8|663.8|662.5|488
1633013400000|2021-09-30 14:50:00|664.3|663|663.5|662.3|665|663.8|663.5|662|802
1633013700000|2021-09-30 14:55:00|663.8|662.5|663.3|662|663.8|662.5|662.3|661|374
1633014000000|2021-09-30 15:00:00|663.5|661.8|669.8|668.5|670.3|669|663.3|661.8|2362
1633014300000|2021-09-30 15:05:00|670|668.8|673.3|672|674.8|673.5|669.5|668.3|2495
1633014600000|2021-09-30 15:10:00|673.5|672.3|673|671.8|673.8|672.5|671|669.5|1606
1633014900000|2021-09-30 15:15:00|673.3|672|676|674.8|676.8|675.5|673|671.8|1062
1633015200000|2021-09-30 15:20:00|676.3|675|676|674.5|676.5|675.3|674.3|673|2312
1633015500000|2021-09-30 15:25:00|675.8|674.8|676.3|675|677.5|676.3|675.8|674.5|3150
1633015800000|2021-09-30 15:30:00|676.5|675.3|674.5|673.3|677.5|676.3|674.3|673|2268
1633016100000|2021-09-30 15:35:00|674.8|673.5|674|672.8|675.5|674.3|673|671.8|859
1633016400000|2021-09-30 15:40:00|673.8|672.5|677.5|676.3|678.3|677|673.8|672.5|1009
1633016700000|2021-09-30 15:45:00|677.3|676|678|676.8|678.3|677|676.8|675.5|529
1633017000000|2021-09-30 15:50:00|678.3|677|679.3|677.8|679.3|678|677.8|676.5|519
1633017300000|2021-09-30 15:55:00|679|678|679.8|678.5|679.8|678.5|678.8|677.5|425
1633017600000|2021-09-30 16:00:00|680|678.8|679.5|678.3|680.5|679|678.8|677.5|426
1633017900000|2021-09-30 16:05:00|679.3|678|677.8|676.5|679.5|678.3|677.3|676|547
1633018200000|2021-09-30 16:10:00|678|676.8|677.5|676.3|678.5|677.3|677.3|676|327
1633018500000|2021-09-30 16:15:00|677.3|676|677.3|676|678|676.8|677.3|676|349
1633018800000|2021-09-30 16:20:00|677|675.8|677.3|676|677.5|676.3|677|675.5|347
1633019100000|2021-09-30 16:25:00|677.5|676.3|678|676.8|678.3|677|677.3|676|1165
1633019400000|2021-09-30 16:30:00|678.3|677|677.5|676.3|678.5|677.3|677.3|676|258
1633019700000|2021-09-30 16:35:00|677.8|676.5|680.3|679|680.5|679.3|677.8|676.5|611
1633020000000|2021-09-30 16:40:00|680.5|678.8|680|678.8|681|679.8|679.3|677.8|320
1633020300000|2021-09-30 16:45:00|679.8|678.5|680.8|679.5|680.8|679.5|679.8|678.5|70
1633020600000|2021-09-30 16:50:00|680.5|679.3|680.3|679|681|679.8|680|678.8|122
1633020900000|2021-09-30 16:55:00|680|678.8|680.3|679|680.5|679|679.3|678|172
1633021200000|2021-09-30 17:00:00|680.5|679.3|681.3|679.8|681.8|680.5|680.3|679|232
1633021500000|2021-09-30 17:05:00|681|680|681.5|680.3|682|680.8|681|679.8|103
1633021800000|2021-09-30 17:10:00|681.3|680|681.3|680|682|680.8|680.8|679.5|526
1633022100000|2021-09-30 17:15:00|681.5|680.3|678.8|677.5|682|680.8|674.8|673.3|3879
1633022400000|2021-09-30 17:20:00|678.5|677.3|675.3|674|678.5|677.3|675|673.5|742
1633022700000|2021-09-30 17:25:00|675.5|674.3|676.5|675.3|677|675.8|675|673.8|295
1633023000000|2021-09-30 17:30:00|676.3|675|673.5|672.3|676.5|675.3|673.5|672|4162
1633023300000|2021-09-30 17:35:00|673.8|672|673.8|672.5|674.8|673.5|673.3|672|610
1633023600000|2021-09-30 17:40:00|673.5|672.3|673|671.8|674|672.8|672.8|671.3|605
1633023900000|2021-09-30 17:45:00|672.8|671.5|672.8|671.5|673.3|672|672.3|671|654
1633024200000|2021-09-30 17:50:00|673|671.8|673|671.5|673.3|671.8|672|670.8|442
1633024500000|2021-09-30 17:55:00|672.8|671.8|673.5|672.3|673.8|672.5|672.8|671.5|415
1633024800000|2021-09-30 18:00:00|673.8|672.5|673.3|672|674.3|673|672.8|671.5|298
1633025100000|2021-09-30 18:05:00|673.5|672.3|673.3|672|673.8|672.3|672.5|671.3|1486
1633025400000|2021-09-30 18:10:00|673|671.8|674.3|673|674.3|673|672.8|671.5|178
1633025700000|2021-09-30 18:15:00|674|672.8|672.8|671.5|674.3|673|672.8|671.3|196
1633026000000|2021-09-30 18:20:00|673|671.8|673.5|672|673.5|672.3|672|670.8|231
1633026300000|2021-09-30 18:25:00|673.3|671.8|673.5|672|673.5|672.3|672.5|671.3|384
1633026600000|2021-09-30 18:30:00|673.3|672.3|674.5|673.3|674.5|673.3|673.3|672|153
1633026900000|2021-09-30 18:35:00|674.3|673|674.5|673.3|674.8|673.5|674.3|672.8|1036
1633027200000|2021-09-30 18:40:00|674.8|673.5|674|672.8|674.8|673.5|673.8|672.5|41
1633027500000|2021-09-30 18:45:00|674.3|672.5|673.5|672|674.3|672.8|673.3|672|33
1633027800000|2021-09-30 18:50:00|673.8|672.3|673|671.8|673.8|672.5|673|671.5|24
1633028100000|2021-09-30 18:55:00|672.8|671.5|672.3|671|673|671.8|672.3|671|26
1633028400000|2021-09-30 19:00:00|672|670.8|671.5|670.3|672.3|671|671.5|670|61
1633028700000|2021-09-30 19:05:00|671.8|670.5|671.5|670.3|671.8|670.5|671.5|670.3|12
1633029000000|2021-09-30 19:10:00|671.8|670.5|672|670.8|672.3|671|671.8|670.3|55
1633029300000|2021-09-30 19:15:00|672.3|671|673|671.8|673|671.8|672|670.8|61
1633029600000|2021-09-30 19:20:00|673.5|672|673|671.8|673.5|672.3|673|671.8|126
1633029900000|2021-09-30 19:25:00|673.3|672|673.8|672.3|673.8|672.5|673|671.8|25
1633030200000|2021-09-30 19:30:00|673.5|672.5|674.8|673.5|675|673.5|673.5|672.3|32
1633030500000|2021-09-30 19:35:00|675|673.8|674.8|673.5|675|673.8|674.8|673.5|31
1633030800000|2021-09-30 19:40:00|675|673.8|674.8|673.5|675|673.8|674.8|673.5|5
1633031100000|2021-09-30 19:45:00|674.5|673.3|674|672.8|674.8|673.5|674|672.8|38
1633031400000|2021-09-30 19:50:00|673.8|672.5|673.5|672.3|674|672.8|673.5|672.3|19
1633031700000|2021-09-30 19:55:00|673.8|672.5|672.8|671.5|674|672.5|672.8|671.5|36
1633032000000|2021-09-30 20:00:00|673|671.8|673.3|671.8|673.3|672|672.8|671.5|9
1633032300000|2021-09-30 20:05:00|673.5|672|673|671.8|673.5|672.3|673|671.8|5
1633032600000|2021-09-30 20:10:00|673.3|672|673.5|672.3|673.5|672.3|673|671.8|24
1633032900000|2021-09-30 20:15:00|673.3|672|673|671.8|673.5|672.3|673|671.5|122
1633033200000|2021-09-30 20:20:00|673.3|672|673|671.8|673.3|672|673|671.8|102
1633033500000|2021-09-30 20:25:00|672.8|671.5|672.5|671.3|672.8|671.5|672.5|671.3|96
1633033800000|2021-09-30 20:30:00|672.8|671.5|672.5|671.3|672.8|671.5|672.5|671.3|22
1633034100000|2021-09-30 20:35:00|672.8|671.5|673.3|672|673.3|672|672.8|671.3|23
1633034400000|2021-09-30 20:40:00|673|671.8|673.5|672.3|673.8|672.5|673|671.8|65
1633034700000|2021-09-30 20:45:00|673.8|672.5|674.5|673|674.5|673.3|673.5|672.3|58
1633035000000|2021-09-30 20:50:00|674.3|672.8|674|672.8|674.5|673.3|674|672.8|21
1633035300000|2021-09-30 20:55:00|674.3|672.5|673.5|672.3|674.3|672.5|673.5|672|38
1633035600000|2021-09-30 21:00:00|674.5|671.8|674.8|672.8|674.8|672.8|674.5|671.8|0
1633035900000|2021-09-30 21:05:00||673||673||673||673|0
1633036500000|2021-09-30 21:15:00|674.5|672|674.5|672|674.5|672|674.5|672|0
1633038300000|2021-09-30 21:45:00|674.3||674.3||674.3||674.3||0
1633050000000|2021-10-01 01:00:00|674.5|673.3|674|672.8|675|673.5|673.5|672.3|21
1633050300000|2021-10-01 01:05:00|674.3|672.5|672.8|671.5|674.3|672.5|672.8|671.5|9
1633050600000|2021-10-01 01:10:00|672.5|671.3|671.8|670.5|672.8|671.5|671.5|670.3|54
1633050900000|2021-10-01 01:15:00|672|670.8|672.3|671|672.8|671.3|671.8|670.5|11
1633051200000|2021-10-01 01:20:00|672.5|671.3|673|671.8|673.3|671.8|672.5|671.3|14
1633051500000|2021-10-01 01:25:00|673.3|672|673|671.5|673.5|672|673|671.5|3244
1633051800000|2021-10-01 01:30:00|672.8|671.3|672.8|671.3|673|671.5|672.5|671.3|10
1633052100000|2021-10-01 01:35:00|672.5|671.5|672.5|671.3|672.5|671.5|672|670.8|24
1633052400000|2021-10-01 01:40:00|672.3|671|672.5|671|672.5|671.3|672.3|670.8|6
1633052700000|2021-10-01 01:45:00|672.8|671.3|672.3|671|672.8|671.3|672.3|670.8|3
1633053000000|2021-10-01 01:50:00|672|670.8|672.3|671|672.3|671|672|670.8|5
1633053300000|2021-10-01 01:55:00|672|670.8|672|670.8|672.3|671|672|670.8|1
1633053600000|2021-10-01 02:00:00|672.3|671|672|670.8|672.5|671|672|670.8|0
1633053900000|2021-10-01 02:05:00|672.3|670.5|672.3|670.8|672.3|671|671.3|670|52
1633054200000|2021-10-01 02:10:00|672|671|671.8|670.5|672.3|671|671.3|670|11
1633054500000|2021-10-01 02:15:00|672|670.3|671.8|670.5|672.3|671|671.8|670.3|8
1633054800000|2021-10-01 02:20:00|671.5|670.3|671.8|670.5|672|670.5|671.3|670|13
1633055100000|2021-10-01 02:25:00|672|670.3|671.8|670.5|672|670.5|671.5|670.3|56
1633055400000|2021-10-01 02:30:00|672|670.3|671.8|670.5|672|670.5|671.8|670.3|0
1633055700000|2021-10-01 02:35:00|671.5|670.3|671.5|670.3|671.5|670.5|671.5|670.3|4
1633056000000|2021-10-01 02:40:00|671.8|670.5|672|670.8|672.3|670.8|671.5|670.3|7
1633056300000|2021-10-01 02:45:00|671.8|670.5|671.8|670.3|672|670.8|671.5|670.3|89
1633056600000|2021-10-01 02:50:00|671.5|670|671.3|670|671.8|670.3|671|669.8|221
1633056900000|2021-10-01 02:55:00|671|669.8|671|669.8|671.3|669.8|670.8|669.5|8
1633057200000|2021-10-01 03:00:00|671.3|670|671.3|670|671.5|670|671|669.8|7
1633057500000|2021-10-01 03:05:00|671|669.8|671|669.8|671.3|670|671|669.8|10
1633057800000|2021-10-01 03:10:00|671.3|670|670.8|669.5|671.3|670|670.8|669.5|15
1633058100000|2021-10-01 03:15:00|670.5|669.3|670.5|669.3|670.8|669.3|670.5|669.3|22
1633058400000|2021-10-01 03:20:00|670.8|669.5|671|669.8|671|669.8|670.5|669.3|5
1633058700000|2021-10-01 03:25:00|670.8|669.5|670.8|669.5|671|669.5|670.8|669.5|8
1633059000000|2021-10-01 03:30:00|670.5|669.3|671|669.5|671|669.5|670.5|669.3|10
1633059300000|2021-10-01 03:35:00|671.3|669.8|671|669.5|671.3|669.8|670.8|669.5|3
1633059600000|2021-10-01 03:40:00|670.8|669.8|671.5|670|672.3|670.8|670.8|669.8|6
1633059900000|2021-10-01 03:45:00|671.8|670.3|671.5|670|671.8|670.5|671.3|670|30
1633060200000|2021-10-01 03:50:00|671.3|670.3|671.8|670.5|671.8|670.5|671.3|670|16
1633060500000|2021-10-01 03:55:00|672|670.8|671.8|670.5|672|670.8|671.5|670.3|4
1633060800000|2021-10-01 04:00:00|672|670.8|672.3|670.8|672.5|671|671.8|670.8|9
1633061100000|2021-10-01 04:05:00|672|671|672.3|671|672.3|671|672|670.8|13
1633061400000|2021-10-01 04:10:00|672|670.8|672.3|671|672.3|671|672|670.8|33
1633061700000|2021-10-01 04:15:00|672.5|671.3|672.5|671.3|672.5|671.3|672.3|671|21
1633062000000|2021-10-01 04:20:00|672.3|671|672.3|671|672.5|671|672.3|670.8|37
1633062300000|2021-10-01 04:25:00|672|670.8|671.8|670.5|672|671|671.8|670.5|9
1633062600000|2021-10-01 04:30:00|672|670|671.5|670.3|672|670.5|671.3|670|109
1633062900000|2021-10-01 04:35:00|671.8|670.5|671.5|670.3|671.8|670.5|671.3|670|62
1633063200000|2021-10-01 04:40:00|671.3|670|671.3|669.8|671.5|670.3|671|669.8|3
1633063500000|2021-10-01 04:45:00|671|670|671.3|669.8|671.3|670|671|669.8|8
1633063800000|2021-10-01 04:50:00|671.5|670|671.3|670|671.5|670.3|671.3|670|3
1633064100000|2021-10-01 04:55:00|671|669.8|671|669.8|671|670|671|669.8|1
1633064400000|2021-10-01 05:00:00|671.3|669.5|670.8|669.5|671.3|669.5|670.8|669.3|5
1633064700000|2021-10-01 05:05:00|671|669.3|670.5|669.3|671|669.5|670.5|669.3|3
1633065000000|2021-10-01 05:10:00|670.8|669.5|671|669.8|671|669.8|670.5|669.5|21
1633065300000|2021-10-01 05:15:00|671.3|670|671.5|670.3|671.5|670.3|671|669.8|18
1633065600000|2021-10-01 05:20:00|671.3|670|671|669.8|671.3|670.3|670.8|669.5|7
1633065900000|2021-10-01 05:25:00|671.3|670|671.8|670.3|671.8|670.5|671|670|17
1633066200000|2021-10-01 05:30:00|671.5|670|671.5|670.3|671.8|670.3|671.5|670|3
1633066500000|2021-10-01 05:35:00|671.3|670|671.8|670.3|671.8|670.3|671.3|669.8|76
1633066800000|2021-10-01 05:40:00|671.5|670.5|671.8|670.5|672.3|671|671.5|670.5|22
1633067100000|2021-10-01 05:45:00|672|670.8|672|670.8|672.3|671|671.8|670.5|13
1633067400000|2021-10-01 05:50:00|672.3|670.5|671.8|670.5|672.3|670.8|671.8|670.5|2
1633067700000|2021-10-01 05:55:00|672|670.8|672.8|671.5|673|671.5|672|670.8|41
1633068000000|2021-10-01 06:00:00|673|671.8|673.5|672|673.8|672.5|673|671.8|62
1633068300000|2021-10-01 06:05:00|673.3|672.3|673.5|672.3|673.8|672.5|673.3|672|12
1633068600000|2021-10-01 06:10:00|673.3|672|673|671.8|673.3|672.3|672.8|671.5|57
1633068900000|2021-10-01 06:15:00|672.8|671.5|672.3|671|672.8|671.5|672|670.8|110
1633069200000|2021-10-01 06:20:00|672|670.8|671.8|670.3|672|670.8|671.3|670|142
1633069500000|2021-10-01 06:25:00|671.5|670.5|671.8|670.3|671.8|670.5|671.3|670|29
1633069800000|2021-10-01 06:30:00|671.5|670.5|671.5|670.3|672|670.5|671.3|670|57
1633070100000|2021-10-01 06:35:00|671.8|670.5|671.8|670.5|672|670.8|671.5|670|67
1633070400000|2021-10-01 06:40:00|672|670.8|672.5|671.3|672.8|671.5|672|670.5|103
1633070700000|2021-10-01 06:45:00|672.8|671.5|672.8|671.5|673|671.5|672.8|671.5|54
1633071000000|2021-10-01 06:50:00|672.5|671.3|671.8|670.5|672.8|671.3|671.8|670.3|76
1633071300000|2021-10-01 06:55:00|671.5|670.3|672|670.8|672.5|671.3|671.5|670.3|666
1633071600000|2021-10-01 07:00:00|672.3|670.5|670.8|669.5|672.3|670.5|670.5|669.3|399
1633071900000|2021-10-01 07:05:00|670.5|669.3|671.3|669.8|671.3|670|670.5|669.3|330
1633072200000|2021-10-01 07:10:00|671|670|671.3|670|671.3|670|670.5|669.3|418
1633072500000|2021-10-01 07:15:00|671|669.8|671.5|670.3|671.5|670.3|670.3|669|342
1633072800000|2021-10-01 07:20:00|671.8|670|670.5|669.3|671.8|670.3|670.5|669.3|474
1633073100000|2021-10-01 07:25:00|670.8|669.5|672|670.8|672|670.8|670.5|669|195
1633073400000|2021-10-01 07:30:00|671.8|670.5|671.3|670|671.8|670.8|670.8|669.5|188
1633073700000|2021-10-01 07:35:00|671.5|670.3|670|668.8|671.5|670.3|669.8|668.5|504
1633074000000|2021-10-01 07:40:00|669.8|668.5|669.3|668|670.3|669|669|667.5|16948
1633074300000|2021-10-01 07:45:00|669.5|668.3|669.5|668.3|669.5|668.3|668.3|667|280
1633074600000|2021-10-01 07:50:00|669.8|668.5|670.3|669|670.5|669.3|669.5|668.5|589
1633074900000|2021-10-01 07:55:00|670.5|669.3|670|668.8|671.5|670.3|670|668.8|383
1633075200000|2021-10-01 08:00:00|670.3|669|669.5|668.3|670.3|669|669.3|668|863
1633075500000|2021-10-01 08:05:00|669.8|668.5|669.5|668.3|670|668.8|668.8|667.5|551
1633075800000|2021-10-01 08:10:00|669.8|668|668.8|667.5|669.8|668.3|668.8|667.5|356
1633076100000|2021-10-01 08:15:00|669|667.8|669|667.5|669.3|668|667.8|666.5|345
1633076400000|2021-10-01 08:20:00|668.8|667.8|668.8|667.5|669|667.8|668.3|667|194
1633076700000|2021-10-01 08:25:00|668.5|667.3|670.5|669.3|670.8|669.5|668.3|667|1666
1633077000000|2021-10-01 08:30:00|670.8|669.5|669.3|668|670.8|669.5|669|667.8|919
1633077300000|2021-10-01 08:35:00|669|667.8|669|667.8|669.5|668.3|668.8|667.5|55
1633077600000|2021-10-01 08:40:00|668.8|667.5|669.8|668.5|669.8|668.5|668.8|667.5|191
1633077900000|2021-10-01 08:45:00|670|668.8|669|667.8|670|668.8|668.5|667.3|379
1633078200000|2021-10-01 08:50:00|669.3|668|669|667.8|669.5|668.3|668.5|667.3|183
1633078500000|2021-10-01 08:55:00|669.3|668|668.5|667.3|669.3|668|668.3|667|460
1633078800000|2021-10-01 09:00:00|668.3|667|670|668.8|670|668.8|668.3|667|262
1633079100000|2021-10-01 09:05:00|670.3|669|670|668.8|670.5|669|669.8|668.5|258
1633079400000|2021-10-01 09:10:00|670.3|669|670|668.8|670.5|669.3|670|668.5|181
1633079700000|2021-10-01 09:15:00|670.3|669|670|668.8|670.3|669|670|668.5|115
1633080000000|2021-10-01 09:20:00|670.3|669|670|668.8|670.5|669.3|670|668.8|128
1633080300000|2021-10-01 09:25:00|670.3|668.5|670.3|668.8|670.3|669|669.8|668.5|168
1633080600000|2021-10-01 09:30:00|670|669|670|668.8|670.5|669.3|670|668.8|85
1633080900000|2021-10-01 09:35:00|670.3|669|669|667.8|670.5|669.3|669|667.5|240
1633081200000|2021-10-01 09:40:00|669.3|668|669.5|668.3|669.8|668.3|669|667.8|110
1633081500000|2021-10-01 09:45:00|669.8|668.5|669.5|668.3|669.8|668.5|669.3|668|317
1633081800000|2021-10-01 09:50:00|669.3|668|668.8|667.5|669.5|668.3|668.5|667.3|867
1633082100000|2021-10-01 09:55:00|669|667.3|669.3|668|669.3|668|668.8|667.3|146
1633082400000|2021-10-01 10:00:00|669|667.8|669.5|668.3|670|668.8|669|667.8|125
1633082700000|2021-10-01 10:05:00|669.3|668|669|667.8|669.8|668.5|669|667.8|176
1633083000000|2021-10-01 10:10:00|668.8|667.5|669.8|668.5|669.8|668.5|668.8|667.5|176
1633083300000|2021-10-01 10:15:00|670|668.8|669.5|668.3|670|668.8|669.3|668|85
1633083600000|2021-10-01 10:20:00|669.3|668|669.8|668.5|669.8|668.5|669|667.8|57
1633083900000|2021-10-01 10:25:00|669.5|668.3|669.8|668.5|670|668.8|669.5|668.3|135
1633084200000|2021-10-01 10:30:00|670|668|669.5|668.3|670|668.8|669.3|668|1080
1633084500000|2021-10-01 10:35:00|669.3|668|669.3|668|669.5|668.3|669|667.8|623
1633084800000|2021-10-01 10:40:00|669|667.8|669|667.8|669.3|668|668.5|667.3|260
1633085100000|2021-10-01 10:45:00|668.8|667.5|668.5|667.3|669|667.8|668.5|667.3|133
1633085400000|2021-10-01 10:50:00|668.8|667|668.3|667|668.8|667.3|668|666.8|296
1633085700000|2021-10-01 10:55:00|668|666.8|669|667.8|669|667.8|668|666.8|218
1633086000000|2021-10-01 11:00:00|669.3|668|669.5|668.3|669.5|668.3|668.8|667.5|1584
1633086300000|2021-10-01 11:05:00|669.3|668|670.8|669.3|670.8|669.3|669.3|668|709
1633086600000|2021-10-01 11:10:00|670.5|669.5|672.3|671|672.3|671|670.5|669.3|319
1633086900000|2021-10-01 11:15:00|672|670.8|671.8|670.5|672.3|671|671.8|670.5|164
1633087200000|2021-10-01 11:20:00|672|670.8|671.3|670|672|670.8|671|669.8|254
1633087500000|2021-10-01 11:25:00|671.5|670.3|671.3|670|671.8|670.3|670.8|669.5|458
1633087800000|2021-10-01 11:30:00|671.5|670.3|672.3|671|672.8|671.5|671.5|670|495
1633088100000|2021-10-01 11:35:00|672|670.8|672.3|671|672.8|671.5|672|670.8|186
1633088400000|2021-10-01 11:40:00|672.5|671.3|672.5|671.3|672.8|671.5|672|670.8|164
1633088700000|2021-10-01 11:45:00|672.3|671|672.3|671|673|671.8|672.3|671|99
1633089000000|2021-10-01 11:50:00|672|670.8|671|669.8|672.3|671|670.8|669.5|267
1633089300000|2021-10-01 11:55:00|671.3|670|669.5|668.3|671.3|670|669.5|668.3|135
1633089600000|2021-10-01 12:00:00|669.3|668|669|667.8|669.8|668.5|669|667.8|261
1633089900000|2021-10-01 12:05:00|668.8|667.5|669|667.8|669.3|668|668.3|667|235
1633090200000|2021-10-01 12:10:00|669.3|667.5|670|668.8|670.3|669|669|667.5|316
1633090500000|2021-10-01 12:15:00|670.3|669|669.8|668.5|670.3|669|669.5|668|151
1633090800000|2021-10-01 12:20:00|669.5|668.3|669|667.8|669.8|668.5|668.5|667.3|451
1633091100000|2021-10-01 12:25:00|669.3|667.5|670|668.8|670.3|669|669|667.5|304
1633091400000|2021-10-01 12:30:00|669.8|668.5|669|667.8|669.8|668.5|668.8|667.5|282
1633091700000|2021-10-01 12:35:00|668.8|667.5|669|667.8|669.8|668.3|668.8|667.5|92
1633092000000|2021-10-01 12:40:00|668.8|667.5|670.8|669.5|670.8|669.5|668.8|667.5|300
1633092300000|2021-10-01 12:45:00|670.5|669.3|669|667.8|670.5|669.3|668.5|667.3|167
1633092600000|2021-10-01 12:50:00|668.8|667.5|669.3|668|669.8|668.5|668.8|667.5|129
1633092900000|2021-10-01 12:55:00|669.5|668.3|670.3|669|670.3|669|669.3|668|304
1633093200000|2021-10-01 13:00:00|670|668.8|670.5|669.3|670.8|669.5|668.5|667.3|1056
1633093500000|2021-10-01 13:05:00|670.8|669.5|670|668.8|671.8|670.5|669.5|668|493
1633093800000|2021-10-01 13:10:00|670.3|668.5|670|668.8|670.5|669.3|669.3|667.8|313
1633094100000|2021-10-01 13:15:00|670.3|669|672.5|671|672.5|671|669.8|668.5|695
1633094400000|2021-10-01 13:20:00|672.3|670.8|673|671.5|673.5|672.3|672.3|670.8|488
1633094700000|2021-10-01 13:25:00|672.8|671.8|672.8|671.5|673.5|672.3|672.3|671|388
1633095000000|2021-10-01 13:30:00|673|671.8|672.8|671.5|673.5|672.3|672.8|671.5|400
1633095300000|2021-10-01 13:35:00|673|671.8|674.5|673.3|674.8|673.5|672.8|671.5|809
1633095600000|2021-10-01 13:40:00|674.8|673.5|674.5|673.3|675|673.8|674.3|672.8|704
1633095900000|2021-10-01 13:45:00|674.3|673|675|673.8|675.3|674|674.3|673|483
1633096200000|2021-10-01 13:50:00|674.8|673.5|675.3|674|675.8|674.5|674.3|673|458
1633096500000|2021-10-01 13:55:00|675.5|674.3|674.5|673.3|675.5|674.3|674.5|673.3|301
1633096800000|2021-10-01 14:00:00|674.8|673.5|675.5|674.3|676.8|675.3|674.8|673.5|1047
1633097100000|2021-10-01 14:05:00|675.8|674.5|675.8|674.3|676.5|675.3|675.5|674.3|1168
1633097400000|2021-10-01 14:10:00|675.5|674.5|675|673.8|675.8|674.5|674.5|673.3|1105
1633097700000|2021-10-01 14:15:00|675.3|674|675|673.8|675.3|674|673.8|672.5|502
1633098000000|2021-10-01 14:20:00|675.3|674|673.8|672.5|675.5|674.3|673.8|672.3|385
1633098300000|2021-10-01 14:25:00|673.5|672.3|674.5|673|675.3|674|672.8|671.5|553
1633098600000|2021-10-01 14:30:00|674.3|673.3|673.5|672.3|675|673.8|672.8|671.5|726
1633098900000|2021-10-01 14:35:00|673.3|672|672.8|671.5|674|672.8|672.5|671.3|1269
1633099200000|2021-10-01 14:40:00|673|671.8|671.8|670.5|673.3|672|671.8|670.5|497
1633099500000|2021-10-01 14:45:00|672|670.8|671.3|669.8|672|670.8|670.8|669.5|409
1633099800000|2021-10-01 14:50:00|671.5|670|671|669.8|671.5|670.3|670.5|669.3|919
1633100100000|2021-10-01 14:55:00|670.8|669.5|671.5|670.3|672|670.8|670.8|669.5|663
1633100400000|2021-10-01 15:00:00|671.8|670.5|671|669.8|672.3|671|671|669.8|380
1633100700000|2021-10-01 15:05:00|671.3|670|670.5|669.3|671.5|670.3|670.3|669|3987
1633101000000|2021-10-01 15:10:00|670.3|669|672|670.8|672.3|671|669.5|668|484
1633101300000|2021-10-01 15:15:00|672.3|671|672|670.5|672.3|671|671|669.8|363
1633101600000|2021-10-01 15:20:00|671.8|670.8|672.8|671.5|673|671.8|671.5|670.3|577
1633101900000|2021-10-01 15:25:00|673|671.8|673.8|672.5|673.8|672.5|673|671.8|1490
1633102200000|2021-10-01 15:30:00|673.5|672.3|674.5|673|674.8|673.5|673|671.8|1063
1633102500000|2021-10-01 15:35:00|674.3|673.3|673.8|672.5|674.5|673.3|673.8|672.5|723
1633102800000|2021-10-01 15:40:00|674|672.8|674.5|673.3|674.5|673.3|673.8|672.3|361
1633103100000|2021-10-01 15:45:00|674.3|673|675|673.8|675|673.8|673.8|672.5|189
1633103400000|2021-10-01 15:50:00|675.3|674|674.8|673.5|675.3|674|674.8|673.5|337
1633103700000|2021-10-01 15:55:00|675|673.3|674.3|673|675|673.3|673.8|672.5|701
1633104000000|2021-10-01 16:00:00|674|672.8|674.3|673|674.5|673.3|673.8|672.5|230
1633104300000|2021-10-01 16:05:00|674|672.8|674|672.8|674.3|673|673.5|672.3|348
1633104600000|2021-10-01 16:10:00|673.8|672.5|673.8|672.5|674|672.8|673.3|672|191
1633104900000|2021-10-01 16:15:00|674|672.8|674.3|673|674.5|673.3|673.8|672.5|322
1633105200000|2021-10-01 16:20:00|674.5|673.3|675|673.8|675|673.8|674.3|673|173
1633105500000|2021-10-01 16:25:00|674.8|673.5|675|673.8|675|673.8|674.8|673.5|364
1633105800000|2021-10-01 16:30:00|675.3|674|675|673.8|675.3|674|674.8|673.5|169
1633106100000|2021-10-01 16:35:00|675.3|674|676.3|675|676.3|675|675|673.8|191
1633106400000|2021-10-01 16:40:00|676|674.8|676.5|675.3|676.5|675.3|676|674.8|129
1633106700000|2021-10-01 16:45:00|676.8|675.5|675.8|674.5|677.3|676|675.8|674.5|333
1633107000000|2021-10-01 16:50:00|675.5|674.3|676.3|675|676.3|675|675.5|674.3|121
1633107300000|2021-10-01 16:55:00|676.5|675.3|677|675.8|677|675.8|676.3|675|174
1633107600000|2021-10-01 17:00:00|676.8|675.5|677.3|676|677.3|676|676.8|675.5|120
1633107900000|2021-10-01 17:05:00|677|675.8|677.5|676.3|677.5|676.3|677|675.8|231
1633108200000|2021-10-01 17:10:00|677.8|676.5|677|675.8|678|676.8|677|675.8|1700
1633108500000|2021-10-01 17:15:00|677.3|676|677.5|676.3|677.5|676.3|676.8|675.5|316
1633108800000|2021-10-01 17:20:00|677.8|676.5|678.3|677|678.5|677.3|677.5|676.3|303
1633109100000|2021-10-01 17:25:00|678.5|677.3|678.8|677.5|678.8|677.5|678.5|677.3|277
1633109400000|2021-10-01 17:30:00|679|677.8|679.3|678|679.5|678.3|678.8|677.5|2343
1633109700000|2021-10-01 17:35:00|679.5|678.3|679.8|678.5|679.8|678.5|679|677.8|515
1633110000000|2021-10-01 17:40:00|679.5|678.3|680.5|679.3|680.5|679.3|679.5|678.3|296
1633110300000|2021-10-01 17:45:00|680.3|679|680.3|679|680.5|679.3|680.3|679|189
1633110600000|2021-10-01 17:50:00|680.5|679.3|681.5|680.3|681.8|680.5|680.3|679|734
1633110900000|2021-10-01 17:55:00|681.8|680.5|682.5|681.3|682.5|681.3|681.5|680.5|685
1633111200000|2021-10-01 18:00:00|682.8|681.5|682|680.8|682.8|681.5|682|680.8|114
1633111500000|2021-10-01 18:05:00|682.3|681|682|680.8|682.5|681.3|681.3|680|340
1633111800000|2021-10-01 18:10:00|682.3|681|681.8|680.5|682.3|681|681.5|680.3|161
1633112100000|2021-10-01 18:15:00|682|680.8|681.8|680.5|682.5|681.3|681.5|680.3|161
1633112400000|2021-10-01 18:20:00|681.5|680.3|682.3|681|682.3|681|681.5|680.3|91
1633112700000|2021-10-01 18:25:00|682.5|681.3|682|680.8|683.5|682|681.8|680.5|412
1633113000000|2021-10-01 18:30:00|681.8|680.5|681|679.8|682|680.8|681|679.8|253
1633113300000|2021-10-01 18:35:00|681.3|679.5|681.5|680.3|681.5|680.3|681|679.5|138
1633113600000|2021-10-01 18:40:00|681.3|680|681.5|680.3|681.8|680.5|681.3|680|132
1633113900000|2021-10-01 18:45:00|681.3|680|681.5|680.3|681.5|680.3|681.3|680|60
1633114200000|2021-10-01 18:50:00|681.3|680|681.3|680|681.3|680|681|679.8|37
1633114500000|2021-10-01 18:55:00|681.5|680.3|681.3|680|681.5|680.3|681.3|680|159
1633114800000|2021-10-01 19:00:00|681.5|679.8|680.8|679.5|681.5|680|680.8|679.5|256
1633115100000|2021-10-01 19:05:00|681|679.8|681|679.5|681.3|679.8|680.8|679.5|124
1633115400000|2021-10-01 19:10:00|680.8|679.8|681|679.8|681|679.8|680.8|679.8|3
1633115700000|2021-10-01 19:15:00|681.3|680|680.8|679.5|681.3|680|680.8|679.5|27
1633116000000|2021-10-01 19:20:00|680.5|679.3|680.8|679.5|680.8|679.5|680.5|679.3|14
1633116300000|2021-10-01 19:25:00|681|679.8|680.8|679.5|681|679.8|680.5|679.3|71
1633116600000|2021-10-01 19:30:00|680.5|679.3|680.8|679.5|680.8|679.5|680.5|679.3|12
1633116900000|2021-10-01 19:35:00|681|679.8|680.8|679.5|681|679.8|680.8|679.5|26
1633117200000|2021-10-01 19:40:00|681|679.3|681|679.8|681|679.8|680.8|679.3|27
1633117500000|2021-10-01 19:45:00||679.5||679.8||679.8||679.5|31
1633117800000|2021-10-01 19:50:00|681.3|680|681.3|680|681.5|680.3|681|679.8|38
1633118100000|2021-10-01 19:55:00|681.5|680.3|681.5|680.3|681.5|680.3|681.3|680|26
1633118400000|2021-10-01 20:00:00|681.3|680|681.3|680|681.5|680.3|681.3|680|20
1633118700000|2021-10-01 20:05:00|681.5||681.3||681.5||681.3||17
1633119000000|2021-10-01 20:10:00|681.5|679.8|681.3|680|681.5|680|681.3|679.8|3
1633119300000|2021-10-01 20:15:00|681.5|679.8|681.5|680.3|681.5|680.3|681.5|679.8|19
1633119600000|2021-10-01 20:20:00|681.3|680|681.3|680|681.5|680|681.3|680|12
1633119900000|2021-10-01 20:25:00|681|679.8|681|679.8|681.3|680|681|679.8|17
1633120200000|2021-10-01 20:30:00||679.5||679.8||679.8||679.5|4
1633120500000|2021-10-01 20:35:00|680.8|679.5|681.3|680|681.3|680|680.8|679.5|7
1633120800000|2021-10-01 20:40:00|681|679.8|681.5|680.3|681.5|680.3|681|679.8|14
1633121100000|2021-10-01 20:45:00|681.8|680.5|681.8|680.5|681.8|680.5|681.5|680.5|86
1633121400000|2021-10-01 20:50:00|681.5|680.3|681.3|680|681.8|680.5|681.3|680|47
1633121700000|2021-10-01 20:55:00|681.5|680.3|681.5|679.5|681.5|680.3|681.3|679.5|59
1633309200000|2021-10-04 01:00:00|679.3|678|679.3|678|680|678.8|679.3|678|12
1633309500000|2021-10-04 01:05:00|679|677.8|679.3|678|679.3|678|679|677.5|8
1633309800000|2021-10-04 01:10:00|679|677.8|679.5|678.3|679.8|678.3|679|677.8|3
1633310100000|2021-10-04 01:15:00|679.8|678.5|679.8|678.5|679.8|678.5|679.5|678.3|3
1633310400000|2021-10-04 01:20:00|680|678.8|680.3|679|680.5|679.3|679.8|678.5|3554
1633310700000|2021-10-04 01:25:00|680.5|678.8|680.8|679.5|681|679.5|680.5|678.8|11
1633311000000|2021-10-04 01:30:00|680.5|679.3|680.5|679.3|680.8|679.5|680.5|679.3|2
1633311300000|2021-10-04 01:35:00|680.8|679.5|680.5|679.3|680.8|679.5|680.3|679|18
1633311600000|2021-10-04 01:40:00|680.3|679|679.8|678.5|680.5|679.3|679.5|678.3|59
1633311900000|2021-10-04 01:45:00|680.3|678.3|680|678.8|680.3|679|680|678.3|18
1633312200000|2021-10-04 01:50:00|679.8|678.5|679|677.5|679.8|678.5|678.8|677.5|41
1633312500000|2021-10-04 01:55:00|678.8|677.8|679.3|678|679.3|678|678.8|677.8|8
1633312800000|2021-10-04 02:00:00|679|677.8|679.3|678|679.3|678|679|677.8|3
1633313100000|2021-10-04 02:05:00|679.5|678.3|680|678.8|680.3|679|679.3|678|236
1633313400000|2021-10-04 02:10:00|680.3|679|680.5|679|680.5|679.3|680|678.8|10
1633313700000|2021-10-04 02:15:00|680.3|679.3|680.5|679.3|680.5|679.3|680.3|679|9
1633314000000|2021-10-04 02:20:00|680.3|679|680.3|679|680.5|679.3|680|678.8|77
1633314300000|2021-10-04 02:25:00|680|678.8|680.3|678.8|680.5|679.3|680|678.5|34
1633314600000|2021-10-04 02:30:00|680.5|679|680.3|679|680.5|679.3|680.3|678.8|6
1633314900000|2021-10-04 02:35:00|680|678.8|680.5|679.3|680.5|679.3|680|678.8|4
1633315200000|2021-10-04 02:40:00|680.3|679|680.5|679.3|680.8|679.3|680.3|679|4
1633315500000|2021-10-04 02:45:00|680.3|679|680.5|679.3|680.5|679.3|680.3|679|19
1633315800000|2021-10-04 02:50:00|680.3|679|680.5|679|680.5|679.3|680.3|679|14
1633316100000|2021-10-04 02:55:00|680.3|679.3|680.3|679|680.5|679.3|680.3|679|0
1633316400000|2021-10-04 03:00:00|680.5|679.3|680.3|679|680.5|679.3|680.3|679|7
1633316700000|2021-10-04 03:05:00|680|678.8|680|678.8|680.3|679|679.8|678.5|8
1633317000000|2021-10-04 03:10:00|679.8|678.5|679.5|678.3|680|678.8|679.5|678.3|23
1633317300000|2021-10-04 03:15:00|679.8|678.5|679.8|678.5|679.8|678.5|679.5|678.3|48
1633317600000|2021-10-04 03:20:00|679.5|678.3|679.8|678.3|679.8|678.5|679.5|678.3|2
1633317900000|2021-10-04 03:25:00|679.5|678.5|679.5|678.3|679.8|678.5|679.5|678.3|16
1633318200000|2021-10-04 03:30:00|680|678.5|680.5|679.3|680.8|679.3|679.8|678.5|63
1633318500000|2021-10-04 03:35:00|680.3|679|680.5|679.3|680.5|679.3|680.3|679|3
1633318800000|2021-10-04 03:40:00|680.8|679.5|680.3|679|680.8|679.5|680.3|679|1
1633319100000|2021-10-04 03:45:00|680.5|679.3|680.3|679|680.5|679.3|680|678.8|21
1633319400000|2021-10-04 03:50:00|680|678.8|680|678.8|680.3|679|680|678.5|0
1633319700000|2021-10-04 03:55:00|679.8|678.5|680|678.5|680|678.8|679.8|678.5|4
1633320000000|2021-10-04 04:00:00|679.8|678.8|679.8|678.5|680|678.8|679.8|678.5|0
1633320300000|2021-10-04 04:05:00|680|678.8|680|678.5|680|678.8|679.8|678.3|4
1633320600000|2021-10-04 04:10:00|679.8|678.3|679.8|678.3|680|678.5|679.8|678.3|2
1633320900000|2021-10-04 04:15:00|680|678.5|680|678.8|680|678.8|679.8|678.3|10
1633321200000|2021-10-04 04:20:00|679.8|678.5|679.8|678.5|680.3|679|679.8|678.5|18
1633321500000|2021-10-04 04:25:00|680|678.3|679.3|678|680|678.3|679|677.8|121
1633321800000|2021-10-04 04:30:00|679|677.8|679.5|678|679.5|678.3|679|677.8|48
1633322100000|2021-10-04 04:35:00|679.3|678.3|679.8|678.3|679.8|678.5|679|677.8|1
1633322400000|2021-10-04 04:40:00|679.5|678|679.5|678.3|679.8|678.3|679.5|678|11
1633322700000|2021-10-04 04:45:00|679.8|678|679.8|678.5|680|678.8|679.5|678|5
1633323000000|2021-10-04 04:50:00|680|678.8|680|678.8|680|678.8|679.8|678.5|3
1633323300000|2021-10-04 04:55:00|680.3|679|680|678.8|680.3|679|680|678.8|2
1633323600000|2021-10-04 05:00:00|680.3|679|680.5|679.3|680.8|679.5|680.3|679|84
1633323900000|2021-10-04 05:05:00|680.8|679.5|681|679.8|681|679.8|680.8|679.3|12
1633324200000|2021-10-04 05:10:00|681.3|680|681.3|679.8|681.3|680|680.8|679.5|8
1633324500000|2021-10-04 05:15:00|681|680|681|679.8|681.3|680|681|679.8|7
1633324800000|2021-10-04 05:20:00|681.3|680|681.3|680|681.5|680.3|681.3|679.8|1
1633325100000|2021-10-04 05:25:00|681.5|679.8|681.3|680|681.5|680|681.3|679.8|3
1633325400000|2021-10-04 05:30:00|681.5|680.3|681|679.8|681.5|680.3|681|679.8|62
1633325700000|2021-10-04 05:35:00|681.3||681||681.3||681||7
1633326000000|2021-10-04 05:40:00|680.8|679.5|680.5|679.3|681|679.8|680.5|679.3|92
1633326300000|2021-10-04 05:45:00|680.3|679|680.5|679.3|680.5|679.3|680.3|679|8
1633326600000|2021-10-04 05:50:00|680.8|679.5|680.8|679.5|681.3|679.8|680.5|679.3|3
1633326900000|2021-10-04 05:55:00|680.5|679.3|680.5|679.3|680.8|679.5|680.3|679|4
1633327200000|2021-10-04 06:00:00|680.3|679|680|678.8|680.5|679.3|679.8|678.5|114
1633327500000|2021-10-04 06:05:00|679.8|678.5|680|678.8|680|678.8|679.5|678|39
1633327800000|2021-10-04 06:10:00|679.8|678.5|679.5|678.3|680|678.8|679|677.8|56
1633328100000|2021-10-04 06:15:00|679.3|678|679.3|678|679.5|678.3|679|677.8|65
1633328400000|2021-10-04 06:20:00|679|677.8|678.8|677.5|679.5|678.3|678.5|677.3|1063
1633328700000|2021-10-04 06:25:00|679|677.8|679|677.8|679.3|678|678.8|677.5|85
1633329000000|2021-10-04 06:30:00|679.3|678|679|677.8|679.3|678|679|677.5|19
1633329300000|2021-10-04 06:35:00|679.3|678|679|677.8|679.3|678|679|677.8|29
1633329600000|2021-10-04 06:40:00|679.3|678|678.8|677.5|679.3|678|678.8|677.5|52
1633329900000|2021-10-04 06:45:00|679|677.8|678.8|677.5|679|677.8|678.8|677.5|25
1633330200000|2021-10-04 06:50:00|678.5|677.3|679|677.8|679.3|678|678.5|677.3|24
1633330500000|2021-10-04 06:55:00|679.3|678|679|677.8|679.3|678|679|677.8|62
1633330800000|2021-10-04 07:00:00|678.8|677.5|679.3|678|679.3|678|678|676.8|471
1633331100000|2021-10-04 07:05:00|679.5|678.3|679|677.8|679.8|678.5|678.5|677.3|245
1633331400000|2021-10-04 07:10:00|678.8|677.5|678.8|677.5|679.3|678|678.5|677.3|1067
1633331700000|2021-10-04 07:15:00|678.5|677.3|678.5|677.3|678.8|677.5|678|676.8|243
1633332000000|2021-10-04 07:20:00|678.8|677.5|678.3|677|678.8|677.5|678.3|677|108
1633332300000|2021-10-04 07:25:00|678|676.8|678|676.8|678.3|677|677.8|676.5|167
1633332600000|2021-10-04 07:30:00|677.8|676.5|677.8|676.5|678|676.8|677.5|676.3|728
1633332900000|2021-10-04 07:35:00|677.5|676.3|678.3|677|678.3|677|677.5|676.3|68
1633333200000|2021-10-04 07:40:00|678|676.8|678|676.8|678.3|677|677.8|676.5|130
1633333500000|2021-10-04 07:45:00|677.8|676.5|678.5|677.3|678.5|677.3|677.8|676.5|177
1633333800000|2021-10-04 07:50:00|678.3|677|680|678.8|680.3|679|678.3|677|352
1633334100000|2021-10-04 07:55:00|680.3|679|680.8|679.3|680.8|679.5|679.3|678|379
1633334400000|2021-10-04 08:00:00|681|679.5|682|680.8|682.3|681|680.5|679.3|679
1633334700000|2021-10-04 08:05:00|682.3|681|682.3|681|682.8|681.5|681.8|680.5|226
1633335000000|2021-10-04 08:10:00|682.5|681.3|682.3|681|682.8|681.5|682.3|681|139
1633335300000|2021-10-04 08:15:00|682.5|681.3|683|681.8|683|681.8|682.3|681|642
1633335600000|2021-10-04 08:20:00|683.3|682|683|681.8|683.3|682|682.8|681.5|663
1633335900000|2021-10-04 08:25:00|682.8|681.5|682.3|681|683.3|681.8|682.3|681|1232
1633336200000|2021-10-04 08:30:00|682|680.8|681.5|680.3|682.3|681|681.3|680|573
1633336500000|2021-10-04 08:35:00|681.3|680|681|679.8|681.5|680.3|681|679.8|217
1633336800000|2021-10-04 08:40:00|681.3|680|681.5|680.3|682.3|681|681.3|680|223
1633337100000|2021-10-04 08:45:00|681.3|680|681|679.8|681.5|680.3|681|679.8|342
1633337400000|2021-10-04 08:50:00|681.3|680|681.3|680|681.8|680.5|681|679.8|283
1633337700000|2021-10-04 08:55:00|681|679.8|681.8|680.5|682|680.5|681|679.8|174
1633338000000|2021-10-04 09:00:00|681.5|680.3|681.8|680.5|682|680.8|681.5|680|201
1633338300000|2021-10-04 09:05:00|682|680.3|682|680.8|682|680.8|681.8|680.3|95
1633338600000|2021-10-04 09:10:00|681.8|680.5|682.3|681|682.5|681.3|681.8|680.5|418
1633338900000|2021-10-04 09:15:00|682.5|681.3|682|680.8|682.5|681.3|681.8|680.5|255
1633339200000|2021-10-04 09:20:00|682.3|681|681.5|680.3|682.3|681|681.5|680.3|178
1633339500000|2021-10-04 09:25:00|681.3|680|681.5|680.3|681.8|680.5|681.3|680|179
1633339800000|2021-10-04 09:30:00|681.3|680|681.5|680.3|682|680.8|681.3|680|172
1633340100000|2021-10-04 09:35:00|681.8|680.5|682|680.8|682.5|681.3|681.5|680.3|255
1633340400000|2021-10-04 09:40:00|682.3|681|682.3|681|682.5|681.3|682|680.8|265
1633340700000|2021-10-04 09:45:00|682|680.8|683|681.5|683|681.8|682|680.8|244
1633341000000|2021-10-04 09:50:00|682.8|681.8|683|681.8|683.3|682|682.8|681.5|102
1633341300000|2021-10-04 09:55:00|683.3|682|683|681.8|683.3|682|682.8|681.5|72
1633341600000|2021-10-04 10:00:00|682.8|681.5|682.8|681.5|683.3|682|682.8|681.5|87
1633341900000|2021-10-04 10:05:00|683|681.8|683.8|682.5|683.8|682.5|683|681.8|362
1633342200000|2021-10-04 10:10:00|684|682.3|683.8|682.5|684.3|682.8|683.5|682.3|227
1633342500000|2021-10-04 10:15:00|684|682.8|683.5|682.3|684|682.8|683.3|682|15538
1633342800000|2021-10-04 10:20:00|683.3|682|683|681.8|683.5|682.3|682.8|681.5|10528
1633343100000|2021-10-04 10:25:00|683.3|682|683|681.8|683.3|682|683|681.8|95
1633343400000|2021-10-04 10:30:00|683.3|682|682.8|681.5|683.3|682|682.8|681.5|1043
1633343700000|2021-10-04 10:35:00|683|681.8|683.3|682|683.3|682|682.8|681.5|101
1633344000000|2021-10-04 10:40:00|683.5|682.3|683|681.5|683.5|682.3|682.8|681.5|232
1633344300000|2021-10-04 10:45:00|682.8|681.3|682.8|681.5|683|681.8|682.5|681.3|871
1633344600000|2021-10-04 10:50:00|682.5|681.3|683|681.8|683.3|682|682.5|681.3|439
1633344900000|2021-10-04 10:55:00|683.3|682|683.3|682|683.5|682.3|683|681.8|79
1633345200000|2021-10-04 11:00:00|683|681.8|682.8|681.5|683.3|682|682.8|681.5|236
1633345500000|2021-10-04 11:05:00|683|681.8|683|681.8|683.3|682|682.8|681.5|92
1633345800000|2021-10-04 11:10:00|683.3|682|684|682.8|684.3|683|683|681.8|158
1633346100000|2021-10-04 11:15:00|684.3|683|684.3|683|684.5|683.3|684|682.8|901
1633346400000|2021-10-04 11:20:00|684|682.8|683.8|682.5|684.3|683|683.8|682.5|174
1633346700000|2021-10-04 11:25:00|684|682.8|683.3|681.8|684|682.8|682.8|681.5|773
1633347000000|2021-10-04 11:30:00|683|682|683.3|682|683.5|682|683|681.8|602
1633347300000|2021-10-04 11:35:00|683.5|682.3|683.3|682|683.5|682.3|683.3|682|91
1633347600000|2021-10-04 11:40:00|683|681.8|682.8|681.5|683|681.8|682.8|681.5|110
1633347900000|2021-10-04 11:45:00|682.5|681.3|682.8|681.3|682.8|681.5|682.5|681.3|95
1633348200000|2021-10-04 11:50:00|682.5|681.5|682.3|681|682.8|681.5|681.8|680.5|5211
1633348500000|2021-10-04 11:55:00|682|680.8|682.3|681|682.8|681.5|682|680.8|215
1633348800000|2021-10-04 12:00:00|682.5|681.3|682.5|681.3|682.5|681.3|682|680.8|171
1633349100000|2021-10-04 12:05:00|682.3|681|682.5|681.3|682.8|681.5|682|680.8|273
1633349400000|2021-10-04 12:10:00|682.3|681|682.3|681|682.5|681.3|682|680.8|1698
1633349700000|2021-10-04 12:15:00|682.5|681.3|682.8|681.5|683|681.8|682.3|681|2676
1633350000000|2021-10-04 12:20:00|682.5|681.3|682.3|681|682.5|681.3|681.5|680.3|733
1633350300000|2021-10-04 12:25:00|682.5|681.3|682.8|681.5|683|681.8|682.5|681|186
1633350600000|2021-10-04 12:30:00|683|681.8|683.3|682|683.5|682.3|682.8|681.5|375
1633350900000|2021-10-04 12:35:00|683.5|682.3|683|681.8|683.5|682.3|683|681.5|138
1633351200000|2021-10-04 12:40:00|683.3|682|685.3|684|685.3|684|683.3|681.8|210
1633351500000|2021-10-04 12:45:00|685|683.8|686|684.8|686.3|685|685|683.8|828
1633351800000|2021-10-04 12:50:00|686.3|685|689.3|688|691|689.8|685.8|684.5|1645
1633352100000|2021-10-04 12:55:00|689.5|688.3|691.3|690|691.8|690.5|689|687.8|1052
1633352400000|2021-10-04 13:00:00|691.5|689.8|693|691.5|693.5|692.3|691.5|689.8|1135
1633352700000|2021-10-04 13:05:00|692.8|691.8|692|690.8|693|691.8|690|688.8|779
1633353000000|2021-10-04 13:10:00|692.3|691|692|690.8|693.5|692.3|692|690.5|837
1633353300000|2021-10-04 13:15:00|692.3|690.5|692.5|691.3|693.3|692|692|690.5|377
1633353600000|2021-10-04 13:20:00|692.3|691|693|691.5|693.3|692|692|690.5|570
1633353900000|2021-10-04 13:25:00|692.8|691.3|691.5|690.3|693.3|691.8|691.5|690.3|3573
1633354200000|2021-10-04 13:30:00|691.8|690.5|693.3|692|693.5|692.3|691.5|690.3|516
1633354500000|2021-10-04 13:35:00|693.5|692.3|693.5|692.3|693.5|692.3|692.8|691.3|535
1633354800000|2021-10-04 13:40:00|693.8|692.5|696.3|695|696.3|695|693|691.8|2629
1633355100000|2021-10-04 13:45:00|696.5|695.3|699.5|698|700|698.8|696.3|695|2940
1633355400000|2021-10-04 13:50:00|699.3|697.8|700.5|699.3|701|699.8|697.5|696.3|1107
1633355700000|2021-10-04 13:55:00|700.3|699|700.3|699|702|700.8|699.8|698.5|2155
1633356000000|2021-10-04 14:00:00|700|698.8|698.3|696.8|700.3|698.8|697.5|696.3|1381
1633356300000|2021-10-04 14:05:00|698.5|697|698.8|697.5|699.3|697.8|697.5|696.3|333
1633356600000|2021-10-04 14:10:00|698.5|697.3|699|697.8|699.3|698|698|696.8|315
1633356900000|2021-10-04 14:15:00|698.8|697.5|698|696.8|700|698.8|697.8|696.5|1003
1633357200000|2021-10-04 14:20:00|697.8|696.5|696.5|695.3|698.8|697.5|696.5|695.3|710
1633357500000|2021-10-04 14:25:00|696.8|695.5|698.3|697|699|697.8|696.8|695.5|653
1633357800000|2021-10-04 14:30:00|698.5|697.3|700.5|699.3|700.8|699.5|698.5|697.3|1063
1633358100000|2021-10-04 14:35:00|700.8|699.5|700.5|699.3|701|699.5|699|697.8|1424
1633358400000|2021-10-04 14:40:00|700.3|699|700.8|699.5|701.8|700.5|700.3|699|953
1633358700000|2021-10-04 14:45:00|701|699.8|701.5|700.3|701.8|700.5|700.8|699.5|457
1633359000000|2021-10-04 14:50:00|701.3|700|698.5|697.3|701.5|700.3|698.5|697.3|503
1633359300000|2021-10-04 14:55:00|698.8|697.5|701.5|700.3|701.8|700.5|698.8|697.5|877
1633359600000|2021-10-04 15:00:00|701.3|700|700.5|699.3|701.3|700|699|697.8|688
1633359900000|2021-10-04 15:05:00|700.8|699.5|699.8|698.5|701|699.8|699.3|698|301
1633360200000|2021-10-04 15:10:00|700|698.8|700.3|698.8|700.8|699.5|699.8|698.5|414
1633360500000|2021-10-04 15:15:00|700|699|699|697.8|700.3|699|698.8|697.5|288
1633360800000|2021-10-04 15:20:00|698.8|697.5|698.8|697.3|699.8|698.5|698.3|697|527
1633361100000|2021-10-04 15:25:00|698.5|697.5|698.8|697.5|698.8|697.5|698|696.8|1499
1633361400000|2021-10-04 15:30:00|698.5|697.3|699.8|698.5|700.3|699|698.5|697.3|1511
1633361700000|2021-10-04 15:35:00|700|698.8|699.8|698.5|700.3|699|699.5|698.3|449
1633362000000|2021-10-04 15:40:00|699.5|698.3|698.3|697|700|698.8|698.3|697|451
1633362300000|2021-10-04 15:45:00|698|696.8|697.5|696.3|698.5|697.3|697|695.8|432
1633362600000|2021-10-04 15:50:00|697.8|696.5|698|696.8|698.8|697.5|697.8|696.5|355
1633362900000|2021-10-04 15:55:00|698.3|697|698.8|697.5|698.8|697.5|698|696.8|205
1633363200000|2021-10-04 16:00:00|698.5|697.3|697.5|696.3|698.8|697.5|697.5|696.3|291
1633363500000|2021-10-04 16:05:00|697.8|696.5|697.3|696|698|696.8|696.8|695.5|249
1633363800000|2021-10-04 16:10:00|697.5|696.3|698|696.8|698|696.8|697.3|695.8|165
1633364100000|2021-10-04 16:15:00|698.3|697|698.8|697.5|699.3|697.8|698.3|696.8|300
1633364400000|2021-10-04 16:20:00|698.5|697.3|699.5|698.3|699.5|698.3|698.3|697|202
1633364700000|2021-10-04 16:25:00|699.8|698.5|699.5|698.3|700.3|699|699.3|698|368
1633365000000|2021-10-04 16:30:00|699.8|698.5|699.5|698.3|700.3|698.8|699.3|698|162
1633365300000|2021-10-04 16:35:00|699.8|698.5|699.3|698|699.8|698.5|699.3|698|169
1633365600000|2021-10-04 16:40:00|699.5|698.3|699.8|698.5|700|698.8|699|697.5|222
1633365900000|2021-10-04 16:45:00|700|698.8|700.8|699.5|701|699.8|699.8|698.5|550
1633366200000|2021-10-04 16:50:00|701|699.8|701|699.8|701|699.8|700|698.8|195
1633366500000|2021-10-04 16:55:00|700.8|699.5|701|699.8|701.3|700|700.8|699.5|123
1633366800000|2021-10-04 17:00:00|700.8|699.5|699.3|698|701|699.5|699.3|698|342
1633367100000|2021-10-04 17:05:00|699.5|698.3|699.8|698.5|700|698.8|699.3|698|136
1633367400000|2021-10-04 17:10:00|700|698.8|700.5|699.3|700.5|699.3|699.5|698.3|126
1633367700000|2021-10-04 17:15:00|700.8|699.5|701.3|700|701.8|700.5|700.8|699.5|629
1633368000000|2021-10-04 17:20:00|701|699.8|700.8|699.5|701.5|700.3|700.8|699.5|193
1633368300000|2021-10-04 17:25:00|701|699.8|700.8|699.5|701|699.8|700.5|699.3|73
1633368600000|2021-10-04 17:30:00|701|699.8|701.3|700|701.3|700|700.8|699.5|82
1633368900000|2021-10-04 17:35:00|701.5|700.3|701.5|700.3|701.8|700.5|701|699.8|81
1633369200000|2021-10-04 17:40:00|701.3|700|701|699.8|701.5|700.3|700.8|699.5|206
1633369500000|2021-10-04 17:45:00|701.3|700|701.3|699.8|701.5|700.3|700.8|699.5|3299
1633369800000|2021-10-04 17:50:00|701|700|700.8|699.5|701.3|700|700.5|699.3|107
1633370100000|2021-10-04 17:55:00|701|699.3|702|700.8|702|700.8|701|699.3|147
1633370400000|2021-10-04 18:00:00|701.8|700.5|701.8|700.3|702.3|700.8|701|699.8|129
1633370700000|2021-10-04 18:05:00|702|700.5|700.5|699.3|702|700.8|700.3|698.8|168
1633371000000|2021-10-04 18:10:00|700.3|699|700.5|699|700.5|699.3|700|698.8|137
1633371300000|2021-10-04 18:15:00|700.8|699.3|700.8|699.5|701.3|700|700|698.8|174
1633371600000|2021-10-04 18:20:00|701|699.8|700.8|699.5|701.5|700|700.3|699|189
1633371900000|2021-10-04 18:25:00|700.5|699.3|698.8|697.5|700.8|699.5|697.5|696.3|754
1633372200000|2021-10-04 18:30:00|698.5|697.3|698|696.8|698.5|697.3|697.3|696|206
1633372500000|2021-10-04 18:35:00|698.3|697|699|697.8|699|697.8|697.8|696.3|57
1633372800000|2021-10-04 18:40:00|698.8|697.5|698.5|697.3|698.8|697.8|698.5|697|216
1633373100000|2021-10-04 18:45:00|698.8|697.5|698.5|697.3|698.8|697.5|698.3|696.8|38
1633373400000|2021-10-04 18:50:00|698.8|697.5|698.5|697.3|698.8|697.5|698.3|697|65
1633373700000|2021-10-04 18:55:00|698.3|697|698.5|697.3|698.5|697.3|698|696.8|60
1633374000000|2021-10-04 19:00:00|698.8|697.5|698.5|697.3|698.8|697.5|698.5|697.3|41
1633374300000|2021-10-04 19:05:00|698.8|697.5|698.8|697.5|698.8|697.5|698.5|697.3|11
1633374600000|2021-10-04 19:10:00|698.5|697.3|698.3|697|698.8|697.3|698|696.8|25
1633374900000|2021-10-04 19:15:00|698.5|697.3|698.3|697|698.5|697.3|698|696.8|17
1633375200000|2021-10-04 19:20:00|698|696.8|697.8|696.5|698.3|697|697.8|696.3|42
1633375500000|2021-10-04 19:25:00|697.5|696.3|698.5|697|698.5|697.3|697.5|696.3|40
1633375800000|2021-10-04 19:30:00|698.3|697.3|698.5|697.3|698.5|697.3|698|696.8|27
1633376100000|2021-10-04 19:35:00|698.3|697|698.3|697|698.5|697.3|698.3|697|2
1633376400000|2021-10-04 19:40:00|698|696.8|698.3|697|698.3|697|698|696.5|52
1633376700000|2021-10-04 19:45:00|698.5|697.3|698.5|697.3|698.5|697.3|698.3|697|85
1633377000000|2021-10-04 19:50:00|698.3|697|698.3|697|698.5|697.3|698|696.8|5
1633377300000|2021-10-04 19:55:00|698.5|697.3|697.8|696.5|698.8|697.5|697.8|696.5|47
1633377600000|2021-10-04 20:00:00|698|696.8|698.3|697|698.3|697|697.8|696.5|11
1633377900000|2021-10-04 20:05:00|698.5|697.3|698.3|696.8|698.5|697.3|698|696.8|19
1633378200000|2021-10-04 20:10:00|698|697|698.3|696.8|698.3|697|698|696.8|41
1633378500000|2021-10-04 20:15:00|698|697|698|696.8|698.3|697|698|696.8|5
1633378800000|2021-10-04 20:20:00|698.3|697|698|696.8|698.3|697|698|696.8|34
1633379100000|2021-10-04 20:25:00|698.3|697|698.3|696.8|698.3|697|698|696.8|35
1633379400000|2021-10-04 20:30:00|698|697|698.3|697|698.3|697|698|696.8|8
1633379700000|2021-10-04 20:35:00|698|696.8|698.3|697|698.3|697|698|696.8|16
1633380000000|2021-10-04 20:40:00|698|696.8|698.3|697|698.3|697|698|696.8|9
1633380300000|2021-10-04 20:45:00|698|696.8|698.3|697|698.5|697|698|696.8|22
1633380600000|2021-10-04 20:50:00|698|696.8|698.3|696.8|698.3|697|698|696.8|39
1633380900000|2021-10-04 20:55:00|698|697|698.8|697.3|698.8|697.3|698|696.5|43
1633381200000|2021-10-04 21:00:00|698.5|697|698.8|697|698.8|697|698.5|697|10
1633381500000|2021-10-04 21:05:00|699|697.3|698.8|697|699|697.3|698.8|697|1
1633383300000|2021-10-04 21:35:00|698.5||698.8||698.8||698.5||0
1633383600000|2021-10-04 21:40:00||697.3||697||697.3||697|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||2
1633395600000|2021-10-05 01:00:00|697.5|696|697.8|696.5|698|696.8|697.5|696|19
1633395900000|2021-10-05 01:05:00|698|696.3|697.3|696|698|696.3|697|695.8|5
1633396200000|2021-10-05 01:10:00|697|695.8|697.5|696.3|697.8|696.5|697|695.8|19
1633396500000|2021-10-05 01:15:00|697.8|696|697.5|696.3|697.8|696.5|697|695.8|3
1633396800000|2021-10-05 01:20:00|697.3|696|698|696.8|698.3|696.8|697.3|696|4
1633397100000|2021-10-05 01:25:00|698.3|696.5|698|696.8|698.3|696.8|697.5|696.3|23
1633397400000|2021-10-05 01:30:00|697.8|696.5|699.3|698|699.3|698|697.3|696|90
1633397700000|2021-10-05 01:35:00|699|697.8|699.3|698|699.3|698|699|697.5|6
1633398000000|2021-10-05 01:40:00|699|697.8|699.8|698.5|700|698.5|699|697.8|8
1633398300000|2021-10-05 01:45:00|700|698.8|701|699.8|701|699.8|699.8|698.5|72
1633398600000|2021-10-05 01:50:00|701.3|699.5|701|699.8|701.3|700|700.8|699.5|16
1633398900000|2021-10-05 01:55:00|701.3|699.5|700.3|699|701.3|699.5|700.3|698.8|50
1633399200000|2021-10-05 02:00:00|700|698.8|700|698.8|700|698.8|699.8|698.5|6
1633399500000|2021-10-05 02:05:00|700.3|699|699.8|698.5|700.3|699|699.8|698.5|23
1633399800000|2021-10-05 02:10:00|700|698.8|699.8|698.5|700.3|699|699.8|698.5|32
1633400100000|2021-10-05 02:15:00|700|698.8|700.3|699|700.3|699|699.8|698.5|13
1633400400000|2021-10-05 02:20:00|700|698.8|700.3|698.8|700.5|699.3|699.8|698.5|16
1633400700000|2021-10-05 02:25:00|700|699|700.3|699|700.5|699|700|698.8|6
1633401000000|2021-10-05 02:30:00|700.5|699.3|700.8|699.5|701.3|699.8|700.5|699.3|21
1633401300000|2021-10-05 02:35:00|701|699.8|701.3|700|701.5|700|700.8|699.5|90
1633401600000|2021-10-05 02:40:00|701.5|700.3|701.3|700|701.5|700.3|701.3|700|229
1633401900000|2021-10-05 02:45:00|701.5|700.3|701|699.8|701.5|700.3|701|699.8|5
1633402200000|2021-10-05 02:50:00|700.8|699.5|700.3|699|700.8|699.5|700.3|699|18
1633402500000|2021-10-05 02:55:00|700.5||700.3||700.5||700.3||4
1633402800000|2021-10-05 03:00:00|700.5|699.3|700.8|699.5|701|699.8|700.3|699|17
1633403100000|2021-10-05 03:05:00|700.5|699.3|700.8|699.5|700.8|699.5|700.5|699.3|1
1633403400000|2021-10-05 03:10:00|701|699.8|701|699.5|701|699.8|700.8|699.5|2
1633403700000|2021-10-05 03:15:00|700.8|699.8|700.8|699.3|701|699.8|700.5|699.3|3
1633404000000|2021-10-05 03:20:00|700.5|699.5|701|699.8|701|699.8|700.5|699.3|3
1633404300000|2021-10-05 03:25:00|701.3|699.5|701.3|699.8|701.3|700|701|699.5|0
1633404600000|2021-10-05 03:30:00|701|700|700.5|699.3|701.3|700|700.5|699.3|8
1633404900000|2021-10-05 03:35:00|700.8|699.5|701|699.5|701|699.5|700.5|699.3|2
1633405200000|2021-10-05 03:40:00|700.8|699.8|700.3|699|701|699.8|700.3|699|8
1633405500000|2021-10-05 03:45:00|700|698.8|700.5|699|700.5|699.3|700|698.8|12
1633405800000|2021-10-05 03:50:00|700.3|699.3|700.5|699.3|700.5|699.3|700.3|699|6
1633406100000|2021-10-05 03:55:00|700.3|699|700.5|699.3|700.5|699.3|700.3|698.8|9
1633406400000|2021-10-05 04:00:00|700.3|699|700.5|699.3|700.5|699.3|700.3|699|11
1633406700000|2021-10-05 04:05:00|700.8|699.5|700.3|699|700.8|699.5|700.3|699|12
1633407000000|2021-10-05 04:10:00|700.5|699.3|700.3|699|700.5|699.3|700.3|699|7
1633407300000|2021-10-05 04:15:00|700.5|699.3|700.5|699.3|700.5|699.3|700.3|699|11
1633407600000|2021-10-05 04:20:00|700.3|699|700.3|699|700.5|699.3|700.3|699|3
1633407900000|2021-10-05 04:25:00|700|698.8|700.3|699|700.3|699|700|698.8|4
1633408200000|2021-10-05 04:30:00|700|698.8|699|697.8|700|698.8|698.8|697.5|95
1633408500000|2021-10-05 04:35:00|699.3|698|699|697.5|699.3|698|699|697.5|3
1633408800000|2021-10-05 04:40:00|698.8|697.8|699|697.8|699|697.8|698.8|697.5|154
1633409100000|2021-10-05 04:45:00|699.3|698|699.3|698|699.5|698|699|697.8|4
1633409400000|2021-10-05 04:50:00|699|697.8|699.3|698|699.5|698|699|697.5|12
1633409700000|2021-10-05 04:55:00|699.5|698.3|699.5|698|699.5|698.3|699.3|698|13
1633410000000|2021-10-05 05:00:00|699.3|698.3|699.5|698|699.5|698.3|699.3|698|21
1633410300000|2021-10-05 05:05:00|699.3|698.3|699.8|698.5|700|698.5|699.3|698|7
1633410600000|2021-10-05 05:10:00|700|698.3|699.3|698|700|698.5|699.3|698|8
1633410900000|2021-10-05 05:15:00|699.5|698.3|699.3|698|699.8|698.5|699.3|698|5
1633411200000|2021-10-05 05:20:00|699.5|698.3|699.5|698.3|700|698.8|699.5|698.3|3
1633411500000|2021-10-05 05:25:00|699.8|698|699.8|698.5|700.3|698.8|699.5|698|12
1633411800000|2021-10-05 05:30:00|699.5|698.3|699.5|698|699.8|698.5|699.3|698|3
1633412100000|2021-10-05 05:35:00|699.3|698.3|699.3|698|699.8|698.3|699.3|698|6
1633412400000|2021-10-05 05:40:00|699.5|698.3|699.3|698|699.8|698.5|699.3|698|31
1633412700000|2021-10-05 05:45:00|699.5|698.3|699.8|698.5|700|698.8|699.3|698|25
1633413000000|2021-10-05 05:50:00|699.5|698.3|699.5|698.3|699.8|698.5|699.3|698|13
1633413300000|2021-10-05 05:55:00|699.3|698|699.5|698|699.5|698.3|699.3|698|8
1633413600000|2021-10-05 06:00:00|699.3|698.3|699|697.8|700|698.5|699|697.5|55
1633413900000|2021-10-05 06:05:00|699.3|697.5|698|696.8|699.3|697.8|698|696.8|12
1633414200000|2021-10-05 06:10:00|698.3|697|699.3|697.8|699.3|698|698|696.8|60
1633414500000|2021-10-05 06:15:00|699|698|699|697.8|699.3|698|698.5|697.3|1561
1633414800000|2021-10-05 06:20:00|698.8|697.5|698.8|697.5|699.3|698|698.8|697.5|14
1633415100000|2021-10-05 06:25:00|699|697.8|700|698.5|700|698.8|698.8|697.5|714
1633415400000|2021-10-05 06:30:00|699.8|698.3|699.5|698|700|698.5|699.5|698|30
1633415700000|2021-10-05 06:35:00|699.3|697.8|698.8|697.5|699.3|698|698.8|697.5|14
1633416000000|2021-10-05 06:40:00|699|697.8|699.3|698|699.3|698|698.8|697.5|8
1633416300000|2021-10-05 06:45:00|699|697.8|700|698.8|700.3|699|699|697.8|84
1633416600000|2021-10-05 06:50:00|699.8|698.5|700.5|699.3|700.8|699.5|699.8|698.5|161
1633416900000|2021-10-05 06:55:00|700.8|699.5|700.3|699|700.8|699.5|700|698.8|41
1633417200000|2021-10-05 07:00:00|700|698.8|700|698.8|700.3|699|699|697.8|265
1633417500000|2021-10-05 07:05:00|699.8|698.5|700.3|699|700.3|699|699.5|698.3|90
1633417800000|2021-10-05 07:10:00|700.5|699.3|700.8|699.5|701.5|700.3|700.5|699.3|198
1633418100000|2021-10-05 07:15:00|700.5|699.3|700.5|699.3|701.3|700|700.5|699.3|121
1633418400000|2021-10-05 07:20:00|700.8|699.5|701.8|700.5|702.3|700.8|700.5|699.3|7740
1633418700000|2021-10-05 07:25:00|702|700.8|702|700.8|702.3|701|701.5|700.3|623
1633419000000|2021-10-05 07:30:00|702.3|701|702.5|701.3|702.5|701.3|701.3|699.8|491
1633419300000|2021-10-05 07:35:00|702.3|701|703|701.8|703|701.8|702.3|701|970
1633419600000|2021-10-05 07:40:00|703.3|702|702.5|701.3|703.5|702.3|702.3|701|375
1633419900000|2021-10-05 07:45:00|702.3|701|703.3|702|703.3|702|702.3|701|4386
1633420200000|2021-10-05 07:50:00|703.5|702.3|704.3|703|704.3|703|703.5|702.3|355
1633420500000|2021-10-05 07:55:00|704|702.8|704.5|703.3|704.8|703.5|704|702.8|2574
1633420800000|2021-10-05 08:00:00|704.3|703|704.3|703|704.8|703.5|703.5|702.3|2667
1633421100000|2021-10-05 08:05:00|704|702.8|704|702.8|704.3|703|703.5|702.3|3509
1633421400000|2021-10-05 08:10:00|704.3|702.5|703.5|702.3|704.3|702.5|703.5|702.3|382
1633421700000|2021-10-05 08:15:00|703.3|702|703.8|702.5|704.5|703|703|701.8|792
1633422000000|2021-10-05 08:20:00|704|702.8|704.5|703.3|704.8|703.5|704|702.8|797
1633422300000|2021-10-05 08:25:00|704.3|703|704.8|703.5|705.3|704|704|702.8|1915
1633422600000|2021-10-05 08:30:00|704.5|703.3|705.3|704|706|704.8|704.5|703.3|1158
1633422900000|2021-10-05 08:35:00|705.5|704.3|705.3|704|705.8|704.5|705.3|704|4078
1633423200000|2021-10-05 08:40:00|705|703.8|705.3|704|705.3|704|704.5|703.3|663
1633423500000|2021-10-05 08:45:00|705.5|704.3|704.8|703.5|705.5|704.3|704.5|703.3|563
1633423800000|2021-10-05 08:50:00|705|703.8|704.8|703.5|705.3|704|704.5|703.3|407
1633424100000|2021-10-05 08:55:00|705|703.8|704.5|703.3|705|703.8|704.3|703|438
1633424400000|2021-10-05 09:00:00|704.3|703|703.5|702.3|704.3|703|703|701.8|1498
1633424700000|2021-10-05 09:05:00|703.3|702|702.5|701.3|703.5|702.3|702|700.8|592
1633425000000|2021-10-05 09:10:00|702.8|701|704|702.8|704.5|703.3|702.3|701|422
1633425300000|2021-10-05 09:15:00|703.8|702.5|704.3|703|704.3|703|703.3|702|540
1633425600000|2021-10-05 09:20:00|704|702.8|703.8|702.5|704.3|703|703.8|702.5|92
1633425900000|2021-10-05 09:25:00|703.5|702.3|704|702.8|704.3|703|703.5|702.3|75
1633426200000|2021-10-05 09:30:00|704.3|702.5|703.8|702.5|704.3|702.5|703.3|702|107
1633426500000|2021-10-05 09:35:00|703.5|702.3|704|702.8|704.3|703|703.5|702|269
1633426800000|2021-10-05 09:40:00|704.3|703|704.3|703|704.3|703|704|702.8|115
1633427100000|2021-10-05 09:45:00|704.5|703.3|704.8|703.5|704.8|703.5|704.3|703|235
1633427400000|2021-10-05 09:50:00|704.5|703.3|705.5|704.3|705.5|704.3|704.5|703.3|579
1633427700000|2021-10-05 09:55:00|705.3|704|705.3|704|705.5|704.3|705|703.8|181
1633428000000|2021-10-05 10:00:00|705|703.8|704.5|703.3|705.3|704|704.5|703.3|135
1633428300000|2021-10-05 10:05:00|704.8|703|705.5|704.3|705.8|704.5|704.3|703|355
1633428600000|2021-10-05 10:10:00|705.8|704.5|706|704.8|706|704.8|705.5|704.3|685
1633428900000|2021-10-05 10:15:00|705.8|704.5|706.5|705.3|706.5|705.3|705.8|704.5|220
1633429200000|2021-10-05 10:20:00|706.3|705|706.8|705.5|707|705.8|706.3|705|614
1633429500000|2021-10-05 10:25:00|706.5|705.3|706.5|705.3|706.5|705.3|706.3|704.8|139
1633429800000|2021-10-05 10:30:00|706.8|705.5|706.5|705.3|706.8|705.5|706|704.8|411
1633430100000|2021-10-05 10:35:00|706.3|705|706.5|705.3|706.5|705.3|706|704.8|117
1633430400000|2021-10-05 10:40:00|706.8|705.5|707|705.8|707|705.8|706.8|705.5|192
1633430700000|2021-10-05 10:45:00|707.3|706|708|706.5|708|706.8|707.3|706|225
1633431000000|2021-10-05 10:50:00|708.3|706.8|709.3|707.8|709.5|708.3|708.3|706.5|576
1633431300000|2021-10-05 10:55:00|709|707.5|709.3|708|709.3|708|708.3|707|245
1633431600000|2021-10-05 11:00:00|709|707.8|710|708.8|710.3|709|708.8|707.5|8970
1633431900000|2021-10-05 11:05:00|710.3|708.5|712.3|711|712.3|711|710|708.5|1568
1633432200000|2021-10-05 11:10:00|712.5|711.3|712.8|711.5|712.8|711.5|711.8|710.5|549
1633432500000|2021-10-05 11:15:00|713|711.8|712.3|711|713.3|712|712|710.8|303
1633432800000|2021-10-05 11:20:00|712.5|711.3|712.8|711.5|713.3|711.8|712.5|711.3|221
1633433100000|2021-10-05 11:25:00|713|711.3|713|711.8|713.5|712.3|712.5|711.3|471
1633433400000|2021-10-05 11:30:00|713.3|712|711.8|710.5|713.3|712|711.8|710.5|670
1633433700000|2021-10-05 11:35:00|712|710.8|712.3|711|712.5|711.3|711.8|710.5|337
1633434000000|2021-10-05 11:40:00|712.5|711.3|712.8|711.5|713|711.8|712.3|711|287
1633434300000|2021-10-05 11:45:00|712.3|711|713|711.8|713|711.8|712.3|711|230
1633434600000|2021-10-05 11:50:00|712.8|711.5|713.8|712.3|714.3|713|712.5|711.3|764
1633434900000|2021-10-05 11:55:00|714|712.5|713.8|712.5|714.3|713|713.3|712|14089
1633435200000|2021-10-05 12:00:00|713.5|712.3|714.8|713.5|714.8|713.5|712.8|711.5|1698
1633435500000|2021-10-05 12:05:00|714.5|713.3|714.3|713|714.5|713.3|713.3|712|331
1633435800000|2021-10-05 12:10:00|714|712.8|713.8|712.5|714.5|713.3|713.5|712.3|1234
1633436100000|2021-10-05 12:15:00|714|712.8|713.5|712.3|714|712.8|713.3|712|233
1633436400000|2021-10-05 12:20:00|713.3|712|713.5|712.3|714|712.8|713.3|712|194
1633436700000|2021-10-05 12:25:00|713.8|712.5|713.5|712.3|714|712.8|713.3|712|165
1633437000000|2021-10-05 12:30:00|713.3|712|715|713.8|715|713.8|713.3|712|1583
1633437300000|2021-10-05 12:35:00|715.3|713.5|715|713.8|715.3|714|714.5|713.3|418
1633437600000|2021-10-05 12:40:00|715.3|714|715.3|714|715.5|714.3|714.8|713.5|443
1633437900000|2021-10-05 12:45:00|715|713.8|716|714.8|716|714.8|714.5|713.3|689
1633438200000|2021-10-05 12:50:00|716.3|715|715.8|714.5|716.3|715|715.5|714.3|476
1633438500000|2021-10-05 12:55:00|715.5|714.3|715.3|714|715.8|714.5|715|713.8|1636
1633438800000|2021-10-05 13:00:00|715|713.8|713.8|712.5|715.5|714.3|712.8|711.5|876
1633439100000|2021-10-05 13:05:00|713.5|712.3|712.8|711.5|713.5|712.3|712.3|711|603
1633439400000|2021-10-05 13:10:00|713|711.3|713.3|712|713.8|712.5|712.5|711.3|307
1633439700000|2021-10-05 13:15:00|713|711.8|712|710.8|713.3|712|711.5|710.3|779
1633440000000|2021-10-05 13:20:00|712.3|711|712.8|711.5|713.5|712.3|712|710.8|535
1633440300000|2021-10-05 13:25:00|713|711.8|714|712.8|714.3|713|712.8|711.5|227
1633440600000|2021-10-05 13:30:00|714.3|712.5|714|712.8|714.3|713|713|711.8|865
1633440900000|2021-10-05 13:35:00|714.3|713|714|712.8|714.8|713.5|712.8|711.5|6500
1633441200000|2021-10-05 13:40:00|714.3|712.5|714.5|713.3|714.5|713.3|713.3|712|430
1633441500000|2021-10-05 13:45:00|714.8|713.5|715.5|714.3|715.8|714.3|714|712.8|490
1633441800000|2021-10-05 13:50:00|715.8|714.5|717|715.8|717.5|716.3|715.5|714.5|11416
1633442100000|2021-10-05 13:55:00|716.8|715.5|717|715.8|718|716.8|716.8|715.3|7795
1633442400000|2021-10-05 14:00:00|717.3|716|716.5|715.3|718|716.8|716.3|715|1434
1633442700000|2021-10-05 14:05:00|716.8|715.5|717.8|716.5|717.8|716.5|716.3|715|4559
1633443000000|2021-10-05 14:10:00|717.5|716.3|718.3|717|718.8|717.5|717.5|716.3|1435
1633443300000|2021-10-05 14:15:00|718.5|717.3|717.3|716|718.5|717.3|717.3|716|912
1633443600000|2021-10-05 14:20:00|717.5|716.3|717.5|716.3|718|716.5|717.3|716|848
1633443900000|2021-10-05 14:25:00|717.8|716.5|719.3|718|719.8|718.5|717.8|716.5|2831
1633444200000|2021-10-05 14:30:00|719.5|718.3|719|717.5|719.5|718.3|718.3|717|1119
1633444500000|2021-10-05 14:35:00|719.3|717.8|719.3|718|719.5|718.3|718.5|717.3|484
1633444800000|2021-10-05 14:40:00|719.5|718.3|718.8|717.5|719.8|718.5|718.5|717.3|1362
1633445100000|2021-10-05 14:45:00|719|717.8|718.5|717.3|719.3|718|718.3|717|2096
1633445400000|2021-10-05 14:50:00|718.8|717.5|718.3|717|719|717.5|717.8|716.3|579
1633445700000|2021-10-05 14:55:00|718|716.8|718.3|717|718.5|717|717.5|716.3|856
1633446000000|2021-10-05 15:00:00|718.5|716.8|717.8|716.5|718.5|717.3|717.5|716.3|953
1633446300000|2021-10-05 15:05:00|718|716.8|718.5|717.3|718.8|717.5|717.8|716.5|1413
1633446600000|2021-10-05 15:10:00|718.3|717|719.3|717.8|719.3|718|717.8|716.3|423
1633446900000|2021-10-05 15:15:00|719.5|718|720|718.8|720.8|719.5|719.3|718|775
1633447200000|2021-10-05 15:20:00|720.3|719|720.3|719|720.8|719.3|719.3|718|1048
1633447500000|2021-10-05 15:25:00|720.5|719.3|720|718.8|720.5|719.3|719.5|718.3|2655
1633447800000|2021-10-05 15:30:00|719.8|718.5|719.3|718|720|718.5|718|716.8|2418
1633448100000|2021-10-05 15:35:00|719.5|718.3|719|717.8|720|718.8|718.8|717.5|689
1633448400000|2021-10-05 15:40:00|718.8|717.5|717.8|716.5|719|717.8|717.8|716.5|721
1633448700000|2021-10-05 15:45:00|717.5|716.3|718|716.8|718|716.8|717.5|716.3|349
1633449000000|2021-10-05 15:50:00|718.3|717|719|717.8|719|717.8|717.8|716.5|973
1633449300000|2021-10-05 15:55:00|719.3|718|718.8|717.5|720.3|719|718.8|717.5|1340
1633449600000|2021-10-05 16:00:00|718.5|717.3|718.5|717.3|719.5|718|718|716.8|2121
1633449900000|2021-10-05 16:05:00|718.8|717.5|718.8|717.5|719|717.8|717.8|716.5|538
1633450200000|2021-10-05 16:10:00|719|717.8|717.8|716.5|719|717.8|717.8|716.5|194
1633450500000|2021-10-05 16:15:00|718|716.8|717.3|716|718|716.8|717.3|716|1150
1633450800000|2021-10-05 16:20:00|717.5|715.8|717|715.8|718|716.8|716.5|715.3|2338
1633451100000|2021-10-05 16:25:00|717.3|716|718.3|717|718.8|717.5|717|716|551
1633451400000|2021-10-05 16:30:00|718.5|717.3|719.3|718|719.8|718.5|718|716.8|1978
1633451700000|2021-10-05 16:35:00|719.5|718.3|719.8|718.5|719.8|718.5|718.8|717.5|1219
1633452000000|2021-10-05 16:40:00|720|718.8|720.3|719|720.3|719|719.8|718.3|445
1633452300000|2021-10-05 16:45:00|720|718.8|719.3|718|720.3|719|719.3|718|288
1633452600000|2021-10-05 16:50:00|719.5|718.3|718.8|717.5|719.8|718.3|718.8|717.5|169
1633452900000|2021-10-05 16:55:00|719|717.8|719.3|718|719.5|718.3|718.8|717.5|349
1633453200000|2021-10-05 17:00:00|719|717.8|718.8|717.5|719.3|718|718|716.8|228
1633453500000|2021-10-05 17:05:00|718.5|717.3|719|717.5|719.3|718|718|716.8|274
1633453800000|2021-10-05 17:10:00|718.8|717.8|719.3|718|719.3|718|718.8|717.5|212
1633454100000|2021-10-05 17:15:00|719|717.8|719|717.8|719.3|717.8|718.5|717|127
1633454400000|2021-10-05 17:20:00|718.8|717.5|718.8|717.3|719|717.5|718|716.8|177
1633454700000|2021-10-05 17:25:00|719|717.5|719|717.8|719.3|718|718.8|717.3|152
1633455000000|2021-10-05 17:30:00|719.3|717.5|719.5|718.3|719.5|718.3|719|717.5|202
1633455300000|2021-10-05 17:35:00|719.3|718|719.3|717.8|719.5|718.3|719|717.8|192
1633455600000|2021-10-05 17:40:00|719|718|719|717.5|719.3|718|718.8|717.5|155
1633455900000|2021-10-05 17:45:00|718.8|717.8|719.3|717.8|719.3|718|718.8|717.5|811
1633456200000|2021-10-05 17:50:00|719|718|717.5|716.3|719.3|718|717.5|716.3|2278
1633456500000|2021-10-05 17:55:00|717.8|716.5|719|717.8|719|717.8|717.5|716.3|1469
1633456800000|2021-10-05 18:00:00|719.3|718|718.8|717.5|719.3|718|718.5|717.3|255
1633457100000|2021-10-05 18:05:00|719|717.3|718.5|717.3|719|717.8|717.8|716.5|402
1633457400000|2021-10-05 18:10:00|718.8|717|717.5|716|718.8|717.3|717.3|716|319
1633457700000|2021-10-05 18:15:00|717.3|715.8|717|715.8|717.3|716|717|715.8|226
1633458000000|2021-10-05 18:20:00|717.3|716|717.3|716|717.5|716|715.8|714.5|592
1633458300000|2021-10-05 18:25:00|717|715.8|717.8|716.5|718|716.8|716|714.8|1157
1633458600000|2021-10-05 18:30:00|717.3|716|717.8|716.5|717.8|716.5|716.5|715.3|314
1633458900000|2021-10-05 18:35:00|718|716.8|717.8|716.5|718|716.8|717.5|716|69
1633459200000|2021-10-05 18:40:00|717.5|716.3|718.5|717.3|718.5|717.3|717.3|716|6806
1633459500000|2021-10-05 18:45:00|718.8|717.5|718.8|717.5|719|717.8|718.5|717.3|1904
1633459800000|2021-10-05 18:50:00|718.5|717.3|718.5|717.3|719|717.8|718.5|717.3|257
1633460100000|2021-10-05 18:55:00|718.8|717.5|719|717.8|719|717.8|718.8|717.5|397
1633460400000|2021-10-05 19:00:00|719.3|718|719.3|718|719.3|718|719|717.8|437
1633460700000|2021-10-05 19:05:00|719.5|718.3|719.8|718.5|720|718.5|719.3|718|74
1633461000000|2021-10-05 19:10:00|719.5|718.3|720|718.8|720.3|719|719.5|718.3|51
1633461300000|2021-10-05 19:15:00|720.3|719|719.8|718.3|720.3|719|719.8|718.3|126
1633461600000|2021-10-05 19:20:00|719.5|718.5|719.8|718.5|719.8|718.5|719.5|718.3|63
1633461900000|2021-10-05 19:25:00|719.5|718.3|719.8|718.5|719.8|718.5|719.3|718|32
1633462200000|2021-10-05 19:30:00|719.5|718.3|720|718.8|720|718.8|719.5|718.3|76
1633462500000|2021-10-05 19:35:00|719.8|718.5|720|718.8|720|718.8|719.8|718.5|70
1633462800000|2021-10-05 19:40:00|720.3|719|720|718.8|720.3|719|720|718.8|85
1633463100000|2021-10-05 19:45:00|720.3|718.5|720.3|719|720.3|719|720.3|718.5|51
1633463400000|2021-10-05 19:50:00|720|718.8|720|718.8|720|718.8|720|718.8|92
1633463700000|2021-10-05 19:55:00|720.3|719|720.5|719|720.5|719.3|720|718.8|140
1633464000000|2021-10-05 20:00:00|720.3|719.3|720.3|719|720.3|719.3|720|718.8|80
1633464300000|2021-10-05 20:05:00|720|718.8|720|718.5|720.3|718.8|720|718.5|58
1633464600000|2021-10-05 20:10:00|719.8|718.3|719.8|718.5|720|718.8|719.8|718.3|142
1633464900000|2021-10-05 20:15:00|720|718.8|720|718.5|720|718.8|719.8|718.5|24
1633465200000|2021-10-05 20:20:00|719.8|718.8|720|718.8|720|718.8|719.8|718.5|78
1633465500000|2021-10-05 20:25:00|719.8|718.5|719.5|718|720|718.8|719.5|718|177
1633465800000|2021-10-05 20:30:00|719.3|717.8|718.3|717|719.3|717.8|718.3|717|88
1633466100000|2021-10-05 20:35:00|718.5|716.8|718.3|717|718.5|717.3|718|716.8|24
1633466400000|2021-10-05 20:40:00|718.5|717.3|718.8|717.5|718.8|717.5|718.5|717.3|63
1633466700000|2021-10-05 20:45:00|719|717.8|719.8|718.5|719.8|718.5|718.8|717.5|88
1633467000000|2021-10-05 20:50:00|720|718.8|720|718.8|720.3|719|719.8|718.5|159
1633467300000|2021-10-05 20:55:00|719.8|718.5|719.3|717.5|720|718.8|719.3|717.5|47
1633467600000|2021-10-05 21:00:00|719.8|717.3|719.5|717.3|719.8|717.3|719.5|717.3|0
1633468200000|2021-10-05 21:10:00|720||720.3||720.5||720||0
1633468500000|2021-10-05 21:15:00|719.8||719.5||719.8||719.5||0
1633468800000|2021-10-05 21:20:00|719||719.3||719.5||719||0
1633469400000|2021-10-05 21:30:00|719.8||719.3||719.8||719.3||20
1633470000000|2021-10-05 21:40:00||717.8||717.8||717.8||717.8|0
1633470300000|2021-10-05 21:45:00|719|717.3|718.8|716.5|719|717.3|718.8|716.3|0
1633470600000|2021-10-05 21:50:00||716.8||716.3||716.8||716.3|5
1633470900000|2021-10-05 21:55:00|||||||||1
1633482000000|2021-10-06 01:00:00|719.8|718.8|719.8|718.5|720|718.8|719.5|718.3|16
1633482300000|2021-10-06 01:05:00|720|718.3|718.8|717.5|720|718.3|718.8|717.5|5
1633482600000|2021-10-06 01:10:00|718.5|717.3|718.8|717.5|718.8|717.5|718.5|717.3|7
1633482900000|2021-10-06 01:15:00|718.5|717.3|719.3|718|719.3|718|718.5|717.3|6
1633483200000|2021-10-06 01:20:00|719.5|717.8|719|717.8|719.5|718|719|717.8|57
1633483500000|2021-10-06 01:25:00|719.3|718|718.5|717.3|719.3|718|718.5|717.3|25
1633483800000|2021-10-06 01:30:00|718.3|717|718|716.8|718.8|717.3|717.8|716.5|201
1633484100000|2021-10-06 01:35:00|718.3|717|717.8|716.3|718.3|717|717.8|716.3|68
1633484400000|2021-10-06 01:40:00|717.5|716.5|717.8|716.5|718|716.5|717.5|716.3|38
1633484700000|2021-10-06 01:45:00|717.5|716.3|717.8|716.3|718|716.8|717.5|716.3|7
1633485000000|2021-10-06 01:50:00|717.5|716|717.3|716|717.5|716|717.3|716|5
1633485300000|2021-10-06 01:55:00|717|715.8|717|715.8|717.3|716|716.8|715.5|10
1633485600000|2021-10-06 02:00:00|717.5|716.3|717.3|715.8|717.8|716.5|716.8|715.5|15
1633485900000|2021-10-06 02:05:00|717|716|716.8|715.5|717.3|716|716.8|715.5|9
1633486200000|2021-10-06 02:10:00|717|715.8|717.3|716|717.5|716.3|716.8|715.5|21
1633486500000|2021-10-06 02:15:00|717.5|716.3|717.5|716.3|717.8|716.5|717.3|716|31
1633486800000|2021-10-06 02:20:00|717.8|716.5|717.8|716.3|718|716.8|717.5|716.3|46
1633487100000|2021-10-06 02:25:00|717.5|716.5|717.5|716.3|717.8|716.5|717.5|716.3|10
1633487400000|2021-10-06 02:30:00|717.8|716.5|717.3|716|717.8|716.5|717.3|716|9
1633487700000|2021-10-06 02:35:00|717.5|716.3|716.8|715.5|717.5|716.3|716.8|715.5|12
1633488000000|2021-10-06 02:40:00|717|715.8|716.8|715.5|717.3|715.8|716.8|715.5|37
1633488300000|2021-10-06 02:45:00|716.5|715.3|716.5|715.3|716.5|715.5|716.3|715|42
1633488600000|2021-10-06 02:50:00|716.8|715.5|716.8|715.5|717|715.5|716.8|715.3|9
1633488900000|2021-10-06 02:55:00|717|715.8|717.5|716.3|717.8|716.3|717|715.5|15
1633489200000|2021-10-06 03:00:00|717.8|716|717.3|716|717.8|716.3|717.3|716|8
1633489500000|2021-10-06 03:05:00|717.5|716.3|718|716.5|718|716.8|717.5|716.3|40
1633489800000|2021-10-06 03:10:00|717.8|716.8|718|716.8|718|716.8|717.8|716.5|19
1633490100000|2021-10-06 03:15:00|718.3|717|718.3|717|718.5|717|718|716.8|43
1633490400000|2021-10-06 03:20:00|718|716.8|718.3|717|718.3|717|718|716.8|19
1633490700000|2021-10-06 03:25:00|718|716.8|718.3|717|718.3|717|718|716.8|2
1633491000000|2021-10-06 03:30:00|718.5|716.8|718.5|717|718.5|717.3|718.3|716.8|3
1633491300000|2021-10-06 03:35:00|718.3|717.3|718.5|717.3|718.5|717.3|718.3|717|2
1633491600000|2021-10-06 03:40:00|718.3|717|718.5|717.3|718.8|717.5|718.3|717|21
1633491900000|2021-10-06 03:45:00|718.8|717|718.3|717|718.8|717|718.3|717|562
1633492200000|2021-10-06 03:50:00|718|716.8|718.3|717|718.3|717|718|716.8|8
1633492500000|2021-10-06 03:55:00|718|716.8|718|716.8|718.3|717|718|716.8|7
1633492800000|2021-10-06 04:00:00|718.3|716.5|718|716.8|718.3|716.8|718|716.5|3
1633493100000|2021-10-06 04:05:00|718.3|717|718.3|717|718.3|717|718|716.8|5
1633493400000|2021-10-06 04:10:00|718.5|716.8|718.3|716.8|718.5|717|718|716.8|3
1633493700000|2021-10-06 04:15:00|718|717|718.3|717|718.3|717|718|716.8|1
1633494000000|2021-10-06 04:20:00|718.5|716.8|718.3|717|718.5|717.3|718.3|716.8|11
1633494300000|2021-10-06 04:25:00|||||||||92
1633494600000|2021-10-06 04:30:00|||||||||238
1633494900000|2021-10-06 04:35:00|718.5|717.3|718.3|717|718.5|717.3|718.3|717|11
1633495200000|2021-10-06 04:40:00|718|716.8|718.3|716.8|718.3|717|718|716.8|2
1633495500000|2021-10-06 04:45:00|718|717|718.8|717.5|718.8|717.5|718|716.8|10
1633495800000|2021-10-06 04:50:00|719|717.8|719|717.8|719.3|718|718.8|717.5|28
1633496100000|2021-10-06 04:55:00|719.3|718|719.8|718.3|719.8|718.5|719.3|718|18
1633496400000|2021-10-06 05:00:00|719.5|718|719.8|718.5|719.8|718.5|719.3|718|13
1633496700000|2021-10-06 05:05:00|719.5|718.3|719.8|718.5|720|718.5|719.5|718.3|13
1633497000000|2021-10-06 05:10:00|720|718.8|720.8|719.5|720.8|719.5|720|718.5|26
1633497300000|2021-10-06 05:15:00|721|719.3|721|719.5|721|719.5|720.5|719|27
1633497600000|2021-10-06 05:20:00|720.8|719.8|720.8|719.3|721.3|719.8|720.5|719.3|249
1633497900000|2021-10-06 05:25:00|720.5|719.5|721.3|720|721.5|720|720.5|719.3|57
1633498200000|2021-10-06 05:30:00|721.5|720.3|721.3|720|721.5|720.3|721|719.8|163
1633498500000|2021-10-06 05:35:00|721.5|720.3|721.5|720|721.8|720.5|721|719.8|26
1633498800000|2021-10-06 05:40:00|721.3|720.3|721.3|720|721.8|720.5|721.3|720|21
1633499100000|2021-10-06 05:45:00|721.5|719.8|722|720.8|722|720.8|721.3|719.8|178
1633499400000|2021-10-06 05:50:00|721.8|720.5|721.8|720.5|722|720.8|721.8|720.5|69
1633499700000|2021-10-06 05:55:00|721.5|720.3|721|719.8|721.5|720.3|721|719.8|45
1633500000000|2021-10-06 06:00:00|721.3|720|721|719.8|721.3|720|720.8|719.5|32
1633500300000|2021-10-06 06:05:00|720.8|719.5|721.5|720|721.8|720.3|720.8|719.5|32
1633500600000|2021-10-06 06:10:00|721.3|720.3|722|720.8|722|720.8|721.3|720|56
1633500900000|2021-10-06 06:15:00|722.3|721|722.5|721.3|722.5|721.3|722|720.8|478
1633501200000|2021-10-06 06:20:00|722.3|721|723|721.8|723.5|722|722.3|721|403
1633501500000|2021-10-06 06:25:00|722.8|721.5|722.8|721.5|723.3|722|722.5|721|644
1633501800000|2021-10-06 06:30:00|722.5|721.3|722.8|721.5|723.3|722|722.5|721.3|80
1633502100000|2021-10-06 06:35:00|723|721.8|722.8|721.5|723|721.8|722.5|721.3|313
1633502400000|2021-10-06 06:40:00|722.5|721.3|723|721.8|723.3|722|722.5|721.3|138
1633502700000|2021-10-06 06:45:00|723.3|722|725.3|724|725.3|724|723|722|164
1633503000000|2021-10-06 06:50:00|725.5|723.8|727.3|726|727.8|726.3|725|723.8|1894
1633503300000|2021-10-06 06:55:00|727|725.8|726.8|725.5|727.3|726|725.8|724.3|1205
1633503600000|2021-10-06 07:00:00|727|725.8|723.8|722.5|727|725.8|723.8|722.5|686
1633503900000|2021-10-06 07:05:00|724|722.8|725|723.5|725|723.8|723|721.5|836
1633504200000|2021-10-06 07:10:00|724.8|723.8|723.3|722|725|723.8|723|721.8|302
1633504500000|2021-10-06 07:15:00|723|721.8|722.3|721|723.3|722|722|720.8|752
1633504800000|2021-10-06 07:20:00|722|720.8|721.8|720.3|722.5|721.3|721.3|720|506
1633505100000|2021-10-06 07:25:00|721.5|720.5|722.5|721.3|723|721.8|721.3|720|587
1633505400000|2021-10-06 07:30:00|722.8|721.5|722.8|721.5|723|721.8|722.3|721|292
1633505700000|2021-10-06 07:35:00|722.5|721.3|721.3|720|722.8|721.5|721.3|720|397
1633506000000|2021-10-06 07:40:00|721|719.8|722.3|721|722.5|721.3|721|719.8|458
1633506300000|2021-10-06 07:45:00|722|720.8|721.3|720|722.3|721|721.3|720|707
1633506600000|2021-10-06 07:50:00|721|719.8|720|718.8|721.3|720|720|718.8|599
1633506900000|2021-10-06 07:55:00|720.3|718.5|719.5|718.3|720.3|718.5|719|717.8|864
1633507200000|2021-10-06 08:00:00|719.3|718|716.8|715.5|719.3|718|716.8|715.5|635
1633507500000|2021-10-06 08:05:00|717|715.8|718.3|717|718.5|717.3|716.8|715.5|781
1633507800000|2021-10-06 08:10:00|718|716.8|718.5|717.3|720|718.8|717.8|716.5|1139
1633508100000|2021-10-06 08:15:00|718.3|717|719.3|718|719.5|718|717.3|716|545
1633508400000|2021-10-06 08:20:00|719.5|718.3|720.5|719.3|720.8|719.5|718.8|717.5|588
1633508700000|2021-10-06 08:25:00|720.3|719|722.5|721.3|724.3|723|720.3|719|2996
1633509000000|2021-10-06 08:30:00|722.8|721.5|724|722.8|724.3|722.8|722.5|721.3|1368
1633509300000|2021-10-06 08:35:00|724.3|723|725.8|724.5|726|724.5|724|722.8|1028
1633509600000|2021-10-06 08:40:00|726|724.3|724.5|723.3|726|724.8|724.5|723.3|391
1633509900000|2021-10-06 08:45:00|724.3|723|722.3|721|724.5|723.3|722.3|721|927
1633510200000|2021-10-06 08:50:00|722.5|721.3|720.8|719.5|722.8|721.5|720.8|719.5|469
1633510500000|2021-10-06 08:55:00|721|719.8|720.8|719.5|721.8|720.5|720.8|719.5|402
1633510800000|2021-10-06 09:00:00|720.5|719.3|719.8|718.5|720.5|719.3|719|717.8|989
1633511100000|2021-10-06 09:05:00|719.5|718.3|719|717.8|719.8|718.5|718.8|717.5|307
1633511400000|2021-10-06 09:10:00|719.3|717.5|720|718.5|720|718.8|719|717.5|564
1633511700000|2021-10-06 09:15:00|719.8|718.3|720.3|719|720.3|719|719|717.8|483
1633512000000|2021-10-06 09:20:00|720.5|719.3|721|719.8|721.3|720|720.3|719|624
1633512300000|2021-10-06 09:25:00|721.3|720|720.8|719.5|721.5|720.3|720.8|719.5|867
1633512600000|2021-10-06 09:30:00|720.5|719.3|721.5|720.3|721.8|720.5|720.5|719.3|128
1633512900000|2021-10-06 09:35:00|721.3|720|719.8|718.3|721.5|720|719|717.8|951
1633513200000|2021-10-06 09:40:00|719.5|718.5|720.3|719|720.5|719.3|719.5|718.5|291
1633513500000|2021-10-06 09:45:00|720|718.8|720.3|719|720.3|719|718.8|717.5|825
1633513800000|2021-10-06 09:50:00|720|718.8|719.8|718.5|721.5|720|719.8|718.5|327
1633514100000|2021-10-06 09:55:00|719.5|718.3|720|718.8|720.3|719|719.5|718.3|189
1633514400000|2021-10-06 10:00:00|719.8|718.5|721|719.8|721.3|720|719.5|718.3|259
1633514700000|2021-10-06 10:05:00|721.3|720|720.8|719.5|721.3|720|720.3|719|1029
1633515000000|2021-10-06 10:10:00|720.5|719.3|721.5|720.3|721.8|720.5|720.5|719.3|4659
1633515300000|2021-10-06 10:15:00|721.3|720|722.8|721.5|723|721.8|721.3|720|727
1633515600000|2021-10-06 10:20:00|722.5|721.3|722.5|721.3|722.8|721.5|722.3|721|670
1633515900000|2021-10-06 10:25:00|722.8|721.5|722|720.8|722.8|721.5|721.8|720.5|387
1633516200000|2021-10-06 10:30:00|722.3|721|721.5|720.3|722.3|721|720.5|719.3|735
1633516500000|2021-10-06 10:35:00|721.3|720|720.5|719.3|721.3|720|720.5|719.3|181
1633516800000|2021-10-06 10:40:00|720.8|719.8|719.8|718.5|721.3|719.8|719.5|718.3|331
1633517100000|2021-10-06 10:45:00|720|718.8|720.3|719|721|719.5|719.8|718.5|3116
1633517400000|2021-10-06 10:50:00|720|718.5|720|718.5|720.3|718.8|719.5|718.3|1538
1633517700000|2021-10-06 10:55:00|719.8|718.3|718.8|717.5|720|718.5|718.8|717.5|615
1633518000000|2021-10-06 11:00:00|719|717.8|720|718.8|720.3|719|719|717.8|705
1633518300000|2021-10-06 11:05:00|719.8|718.5|719.5|718.3|720.3|718.8|719.3|718|497
1633518600000|2021-10-06 11:10:00|719.3|718|719.3|718|719.5|718.3|719.3|717.8|1346
1633518900000|2021-10-06 11:15:00|719.5|718.3|719.8|718.5|720|718.5|719.3|718|379
1633519200000|2021-10-06 11:20:00|720|718.8|720|718.8|720.8|719.5|719.8|718.5|821
1633519500000|2021-10-06 11:25:00|719.8|718.5|719.3|717.8|720|718.8|719|717.8|556
1633519800000|2021-10-06 11:30:00|719|718|719.3|718|719.8|718.5|719|717.8|604
1633520100000|2021-10-06 11:35:00|719|717.8|717.8|716.5|719.5|718.3|717.8|716.5|210
1633520400000|2021-10-06 11:40:00|718|716.8|716.5|715|718|716.8|716.3|715|496
1633520700000|2021-10-06 11:45:00|716.3|714.8|715.5|714.3|716.5|715|714.5|713.3|568
1633521000000|2021-10-06 11:50:00|715.8|714.5|714.8|713.5|715.8|714.5|714.5|713.3|2235
1633521300000|2021-10-06 11:55:00|714.5|713.3|710.5|709.3|714.5|713.3|710.5|709.3|2215
1633521600000|2021-10-06 12:00:00|710.8|709.5|713.3|712|713.5|712.3|710.5|709.3|2807
1633521900000|2021-10-06 12:05:00|713|711.8|714.5|713.3|714.5|713.3|712.5|711.3|1124
1633522200000|2021-10-06 12:10:00|714.3|713|714|712.8|715|713.8|713.8|712.5|1108
1633522500000|2021-10-06 12:15:00|714.3|713|714.5|713.3|715|713.8|713|711.8|519
1633522800000|2021-10-06 12:20:00|714.8|713.5|714.3|713|716|714.8|714.3|713|435
1633523100000|2021-10-06 12:25:00|714.5|713.3|714.5|713.3|715.3|714|714.5|713.3|458
1633523400000|2021-10-06 12:30:00|714.8|713.5|714.8|713.5|715.5|714.3|714.3|713|1985
1633523700000|2021-10-06 12:35:00|715|713.3|714.5|713.3|715.5|714.3|714.5|713.3|332
1633524000000|2021-10-06 12:40:00|714.8|713.5|713.8|712.5|714.8|713.5|713.5|712.3|1692
1633524300000|2021-10-06 12:45:00|713.5|712.3|712.3|711|713.8|712.5|712.3|710.8|280
1633524600000|2021-10-06 12:50:00|712.5|711.3|712.5|711.3|713|711.8|711.5|710.3|507
1633524900000|2021-10-06 12:55:00|712.3|711|711.3|710|712.8|711.3|711.3|710|409
1633525200000|2021-10-06 13:00:00|711.5|710.3|711.3|710|713.3|712|711|709.5|1001
1633525500000|2021-10-06 13:05:00|711.5|710.3|710.8|709.5|713|711.8|710.5|709.3|669
1633525800000|2021-10-06 13:10:00|711|709.3|709.8|708.3|711.8|710.3|709.3|708|3315
1633526100000|2021-10-06 13:15:00|709.5|708|710.3|709|710.5|709|709|707.8|1125
1633526400000|2021-10-06 13:20:00|710.5|708.8|710|708.8|710.5|709.3|709.8|708.3|946
1633526700000|2021-10-06 13:25:00|710.3|709|708|706.5|710.3|709|707.8|706.5|1600
1633527000000|2021-10-06 13:30:00|707.8|706.3|704.3|703|707.8|706.5|704|702.8|3963
1633527300000|2021-10-06 13:35:00|704.5|703.3|701.8|700.5|705.3|704|700.3|699|2630
1633527600000|2021-10-06 13:40:00|702|700.8|702.3|701|703.3|702|701|699.8|1609
1633527900000|2021-10-06 13:45:00|702|700.8|703|701.8|704|702.5|702|700.8|1255
1633528200000|2021-10-06 13:50:00|702.8|701.5|704|702.8|704.3|703|702.3|701|1803
1633528500000|2021-10-06 13:55:00|704.3|703|704.8|703.5|706.5|705.3|703.3|701.8|1616
1633528800000|2021-10-06 14:00:00|704.5|703.3|703|701.8|704.8|703.5|702.3|701|1685
1633529100000|2021-10-06 14:05:00|702.8|701.5|704.8|703.5|704.8|703.5|702.8|701.5|1194
1633529400000|2021-10-06 14:10:00|704.5|703.3|706|704.8|706.5|705.3|704.3|703|967
1633529700000|2021-10-06 14:15:00|705.8|704.5|704.5|703.3|705.8|704.5|704|702.8|521
1633530000000|2021-10-06 14:20:00|704.3|703|705.3|704|705.5|704.3|704|702.8|1080
1633530300000|2021-10-06 14:25:00|705.5|704.3|705.8|704.5|706.5|705.3|704.5|703.3|1017
1633530600000|2021-10-06 14:30:00|705.5|704|704.8|703.5|707|705.8|703.8|701.3|778
1633530900000|2021-10-06 14:35:00|705|703.3|703.8|702.5|705|703.8|702.5|701.3|884
1633531200000|2021-10-06 14:40:00|704|702.3|703|701.8|705|703.8|702.8|701.5|619
1633531500000|2021-10-06 14:45:00|703.3|701.5|701.3|700|703.3|702|700.8|699.5|1705
1633531800000|2021-10-06 14:50:00|701|699.8|704|702.8|704.8|703.5|701|699.8|792
1633532100000|2021-10-06 14:55:00|704.3|702.5|704|702.8|705.5|704.3|703.5|702.3|707
1633532400000|2021-10-06 15:00:00|704.3|703|705.8|704.5|706|704.8|704.3|702.8|1032
1633532700000|2021-10-06 15:05:00|705.5|704.3|705.3|704|705.8|704.5|704.5|703.3|281
1633533000000|2021-10-06 15:10:00|705|703.8|703.5|702.3|705.3|703.8|702.8|701.5|553
1633533300000|2021-10-06 15:15:00|703.3|702|703.5|702.3|704.3|703|702.5|701.3|1481
1633533600000|2021-10-06 15:20:00|703.3|702|703|701.8|704|702.8|702.3|701|736
1633533900000|2021-10-06 15:25:00|703.3|702|704|702.8|704.3|703|703.3|701.8|2231
1633534200000|2021-10-06 15:30:00|703.8|702.5|704.5|703.3|704.8|703.5|703.5|702.3|1652
1633534500000|2021-10-06 15:35:00|704.3|703|704|702.8|704.8|703.5|703.8|702.5|374
1633534800000|2021-10-06 15:40:00|703.8|702.5|702.8|701.5|704|702.8|702.3|701|529
1633535100000|2021-10-06 15:45:00|703|701.8|703|701.8|703.8|702.5|702.5|701.3|622
1633535400000|2021-10-06 15:50:00|703.3|702|705|703.8|705|703.8|702.8|701.5|602
1633535700000|2021-10-06 15:55:00|705.3|703.5|705|703.5|705.5|704.3|704.8|703.5|533
1633536000000|2021-10-06 16:00:00|704.8|703.8|704.8|703.5|705.3|704|704.5|703.3|574
1633536300000|2021-10-06 16:05:00|705|703.8|702.3|701|705|703.8|702.3|701|887
1633536600000|2021-10-06 16:10:00|702.5|700.8|700|698.8|702.5|701|700|698.8|749
1633536900000|2021-10-06 16:15:00|700.3|699|699.8|698.5|700.8|699.5|699.8|698.5|239
1633537200000|2021-10-06 16:20:00|699.5|698.3|700.5|699.3|700.8|699.5|699.5|698.3|611
1633537500000|2021-10-06 16:25:00|700.8|699.5|698.8|697.5|700.8|699.5|698.5|697.3|780
1633537800000|2021-10-06 16:30:00|698.5|697.3|698.3|697|698.8|697.5|697.5|696.3|773
1633538100000|2021-10-06 16:35:00|698|696.8|697.5|696.3|698|697|697.3|696|439
1633538400000|2021-10-06 16:40:00|697.8|696.5|700.3|699|700.3|699|697.3|696|376
1633538700000|2021-10-06 16:45:00|700|698.8|700|698.8|700.3|699|699.5|698.3|349
1633539000000|2021-10-06 16:50:00|700.3|699|700.3|699|701|699.8|699.3|698|803
1633539300000|2021-10-06 16:55:00|700|698.8|701.8|700.3|701.8|700.5|700|698.8|176
1633539600000|2021-10-06 17:00:00|702|700.5|700.3|699|702.3|701|700|698.8|302
1633539900000|2021-10-06 17:05:00|700|698.8|700.5|699.3|700.5|699.3|699.3|698|2489
1633540200000|2021-10-06 17:10:00|700.8|699|701|699.8|701.3|700|700.5|699|250
1633540500000|2021-10-06 17:15:00|701.3|700|702|700.5|702|700.5|700.8|699.5|81
1633540800000|2021-10-06 17:20:00|702.3|700.8|701.3|700|702.5|701|701.3|700|560
1633541100000|2021-10-06 17:25:00|701.5|700.3|701.5|700.3|702|700.8|701.3|700|245
1633541400000|2021-10-06 17:30:00|701.8|700.5|703|701.8|703|701.8|701.8|700.5|229
1633541700000|2021-10-06 17:35:00|703.3|702|703.3|702|703.5|702.3|702.8|701.5|200
1633542000000|2021-10-06 17:40:00|703.5|701.8|703.5|702.3|703.8|702.5|703|701.8|226
1633542300000|2021-10-06 17:45:00|703.8|702.5|702.5|701.3|703.8|702.5|702.3|701|144
1633542600000|2021-10-06 17:50:00|702.3|701|703.5|702|703.5|702.3|702.3|701|101
1633542900000|2021-10-06 17:55:00|703.3|702.3|704|702.8|704.5|703.3|703.3|702|137
1633543200000|2021-10-06 18:00:00|704.3|703|704.8|703.5|705.3|703.8|704|702.8|304
1633543500000|2021-10-06 18:05:00|704.5|703.3|705|703.8|705|703.8|704.5|703.3|85
1633543800000|2021-10-06 18:10:00|705.3|704|701.5|700|705.3|704|701.3|700|1647
1633544100000|2021-10-06 18:15:00|701.8|700.3|699.8|698.5|702.8|701.5|699.5|698.3|518
1633544400000|2021-10-06 18:20:00|700|698.8|700.3|699|701.5|700.3|699.8|698.5|418
1633544700000|2021-10-06 18:25:00|700.5|699.3|704|702.8|704.3|702.8|700.5|699.3|655
1633545000000|2021-10-06 18:30:00|703.8|702.5|704|702.5|704.5|703.3|703.8|702.3|359
1633545300000|2021-10-06 18:35:00|704.3|702.8|702.5|701.3|704.3|703|702.3|701|83
1633545600000|2021-10-06 18:40:00|702.8|701.5|702.8|701.3|703.3|702|702.3|701|172
1633545900000|2021-10-06 18:45:00|702.5|701.5|703.3|702|703.3|702|702.5|701|105
1633546200000|2021-10-06 18:50:00|703|701.8|703.5|702.3|703.8|702.5|703|701.8|23
1633546500000|2021-10-06 18:55:00|703.8|702.5|704|702.8|704|702.8|703.8|702.3|38
1633546800000|2021-10-06 19:00:00|703.3|702|703.3|702|703.8|702.5|703.3|701.8|113
1633547100000|2021-10-06 19:05:00|703|701.8|703.5|702.3|703.8|702.5|703|701.8|19
1633547400000|2021-10-06 19:10:00|703.3|702|702.8|701.5|703.5|702.3|702.5|701.3|27
1633547700000|2021-10-06 19:15:00|702.5|701.3|701.3|699.8|702.8|701.5|701|699.8|159
1633548000000|2021-10-06 19:20:00|701|700|700.8|699.5|701.3|700|700.5|699.3|26
1633548300000|2021-10-06 19:25:00|701|699.8|700|698.8|701|699.8|699.8|698.5|83
1633548600000|2021-10-06 19:30:00|700.3|699|700|698.8|700.3|699|699.8|698.5|890
1633548900000|2021-10-06 19:35:00|699.8|698.5|699.8|698.5|700|698.8|699.5|698.3|52
1633549200000|2021-10-06 19:40:00|700|698.8|701|699.5|701|699.5|700|698.5|15
1633549500000|2021-10-06 19:45:00|700.8|699.8|701|699.8|701|699.8|700.8|699.5|9
1633549800000|2021-10-06 19:50:00|701.3|700|701.3|699.8|701.3|700|701|699.8|25
1633550100000|2021-10-06 19:55:00|701|700|701|699.8|701.3|700|700.8|699.5|2130
1633550400000|2021-10-06 20:00:00|700.8|699.5|700.5|699.3|701|699.8|700.5|699.3|12
1633550700000|2021-10-06 20:05:00|700.8|699.5|700.8|699.5|700.8|699.5|700.5|699.3|3
1633551000000|2021-10-06 20:10:00|701|699.8|700.8|699.5|701|699.8|700.8|699.5|18
1633551300000|2021-10-06 20:15:00|701|699.8|701|699.8|701|699.8|701|699.5|4
1633551600000|2021-10-06 20:20:00|701.3|700|701.3|700|701.3|700|701.3|700|8
1633551900000|2021-10-06 20:25:00|701.5|700.3|701.5|700.3|701.5|700.3|701.3|700.3|32
1633552200000|2021-10-06 20:30:00|701.3|700|701.5|700.3|701.5|700.3|701.3|700|33
1633552500000|2021-10-06 20:35:00|701.8|700.5|701.8|700.3|702|700.8|701.8|700.3|26
1633552800000|2021-10-06 20:40:00|701.5|700.5|700.8|699.5|701.8|700.5|700.8|699.5|9
1633553100000|2021-10-06 20:45:00|701|699.8|701|699.5|701.3|700|700.5|699.3|105
1633553400000|2021-10-06 20:50:00|700.8|699.8|700.5|699.3|700.8|699.8|700.5|699.3|19
1633553700000|2021-10-06 20:55:00|700.3|699|700.3|698.8|700.3|699|700|698.5|39
1633554000000|2021-10-06 21:00:00|701|698.3|701.8|699|701.8|699|701|698.3|0
1633554300000|2021-10-06 21:05:00|701.5||701.5||701.5||701.5||0
1633554900000|2021-10-06 21:15:00|||||||||8
1633555800000|2021-10-06 21:30:00|701.3||701.3||701.3||701.3||0
1633556100000|2021-10-06 21:35:00|701.8||701.8||701.8||701.5||0
1633556400000|2021-10-06 21:40:00|702|699.3|701.8|699.3|702|699.8|701.8|699.3|2
1633556700000|2021-10-06 21:45:00|702|699.5|702|699.5|702|699.5|702|699.5|2
1633557300000|2021-10-06 21:55:00|701.8||701.8||701.8||701.8||0
1633568400000|2021-10-07 01:00:00|703.8|702.3|703.5|702.3|704|702.5|703.3|702|505
1633568700000|2021-10-07 01:05:00|703.8|702.5|703.8|702.3|704|702.8|703.5|702.3|3
1633569000000|2021-10-07 01:10:00|703.5|702|703|701.8|703.5|702|702.8|701.5|0
1633569300000|2021-10-07 01:15:00|703.3|702|703|701.8|703.5|702.3|703|701.8|11
1633569600000|2021-10-07 01:20:00|702.8|701.5|702.5|701.3|703|701.8|702.5|701|4
1633569900000|2021-10-07 01:25:00|702.3|701|702.3|701|702.5|701|701.8|700.5|5
1633570200000|2021-10-07 01:30:00|702.5|700.8|702.5|701.3|702.5|701.3|702|700.8|6
1633570500000|2021-10-07 01:35:00|702.3|701|702.5|701.3|702.5|701.3|702.3|701|8
1633570800000|2021-10-07 01:40:00|702.3|701|702.3|701|702.5|701.3|702.3|701|1
1633571100000|2021-10-07 01:45:00|702.5|701.3|701.5|700.3|702.8|701.3|701.3|700|19
1633571400000|2021-10-07 01:50:00|701.3|700|700.3|698.8|701.3|700.3|700|698.5|44
1633571700000|2021-10-07 01:55:00|700.5|699|700.8|699.5|701|699.8|700.3|699|1
1633572000000|2021-10-07 02:00:00|701|699.8|701|699.8|701.3|699.8|700.8|699.5|43
1633572300000|2021-10-07 02:05:00|700.8|699.5|701|699.8|701|699.8|700.8|699.5|2
1633572600000|2021-10-07 02:10:00|701.3|700|701|699.8|701.3|700|700.8|699.5|21
1633572900000|2021-10-07 02:15:00|701.5|700.3|701.3|699.8|701.5|700.3|701|699.8|28
1633573200000|2021-10-07 02:20:00|701|700|701.3|699.8|701.3|700|701|699.5|5
1633573500000|2021-10-07 02:25:00|701|700|701|699.8|701.3|700|701|699.5|6
1633573800000|2021-10-07 02:30:00|701.3|700|700.8|699.5|701.3|700|700.5|699.3|21
1633574100000|2021-10-07 02:35:00|700.5|699.3|700.5|699.3|700.8|699.3|700.3|699|7
1633574400000|2021-10-07 02:40:00|700.8|699|700.5|699.3|700.8|699.5|700.5|699|2
1633574700000|2021-10-07 02:45:00|700.8|699.5|700.8|699.5|700.8|699.5|700.5|699.3|3
1633575000000|2021-10-07 02:50:00|700.5|699.3|700.5|699.3|700.8|699.5|700.5|699.3|8
1633575300000|2021-10-07 02:55:00|700.3|699|700.3|699|700.3|699|700.3|699|11
1633575600000|2021-10-07 03:00:00|700.5|699.3|700.8|699.3|700.8|699.5|700.5|699.3|18
1633575900000|2021-10-07 03:05:00|700.3|699|700.5|699.3|700.5|699.3|700.3|699|45
1633576200000|2021-10-07 03:10:00|700.3|699|700.3|699|700.3|699.3|700.3|699|54
1633576500000|2021-10-07 03:15:00|700.5|699.3|700.5|699|700.8|699.5|700.5|699|60
1633576800000|2021-10-07 03:20:00|700.3|699.3|700.5|699.3|700.5|699.3|700.3|699|1
1633577400000|2021-10-07 03:30:00|700.3|699|700.5|699|700.5|699.3|700.3|698.8|6
1633577700000|2021-10-07 03:35:00|700.3|698.8|699.8|698.5|700.5|699|699.8|698.5|13
1633578000000|2021-10-07 03:40:00|700|698.3|700|698.8|700|698.8|699.8|698.3|4
1633578300000|2021-10-07 03:45:00|700.3|699|700.3|699|700.3|699|700|698.8|1
1633578600000|2021-10-07 03:50:00|700|698.8|700.3|698.8|700.3|699|700|698.8|14
1633578900000|2021-10-07 03:55:00|700|699|700.3|699|700.3|699|700|698.8|2
1633579500000|2021-10-07 04:05:00|700.5|699.3|701|699.5|701|699.5|700.5|699|2
1633579800000|2021-10-07 04:10:00|700.8|699.8|701|699.8|701|699.8|700.8|699.5|35
1633580100000|2021-10-07 04:15:00|701.3||701||701.3||701||3
1633580400000|2021-10-07 04:20:00|701.3|700|701|699.8|701.3|700|701|699.8|0
1633580700000|2021-10-07 04:25:00|701.3|700|701|699.8|701.3|700|701|699.8|0
1633581000000|2021-10-07 04:30:00|700.8|699.5|701.5|700|701.5|700.3|700.8|699.5|15
1633581300000|2021-10-07 04:35:00|701.3|699.8|701.3|700|701.5|700.3|701|699.8|14
1633581600000|2021-10-07 04:40:00|701.5|700.3|701.5|700.3|701.8|700.5|701.3|700|74
1633581900000|2021-10-07 04:45:00|701.3|700|701|699.8|701.3|700|701|699.8|49
1633582500000|2021-10-07 04:55:00|701.3|700|701.8|700.5|701.8|700.5|701.3|700|11
1633582800000|2021-10-07 05:00:00|701.5|700.3|702|700.8|702|700.8|701.5|700.3|32
1633583100000|2021-10-07 05:05:00|702.3|701|701|699.8|702.5|701.3|701|699.5|38
1633583400000|2021-10-07 05:10:00|700.8|699.5|701.8|700.5|702.5|701.3|700.8|699.5|85
1633583700000|2021-10-07 05:15:00|701.5|700.3|701.5|700.3|701.5|700.3|701.3|699.8|219
1633584000000|2021-10-07 05:20:00|701.3|700|701|699.8|701.5|700.3|701|699.8|1
1633584300000|2021-10-07 05:25:00|701.3|700|701.3|700|701.3|700|701|699.8|86
1633584600000|2021-10-07 05:30:00|701|699.8|701|699.8|701.3|700|700.8|699.5|16
1633584900000|2021-10-07 05:35:00|701.3|700|700.8|699.5|701.3|700|700.8|699.5|10
1633585200000|2021-10-07 05:40:00|701|699.8|702.3|701|702.3|701|701|699.8|201
1633585500000|2021-10-07 05:45:00|702|700.8|703.5|702|703.5|702|702|700.8|226
1633585800000|2021-10-07 05:50:00|703.3|701.8|703|701.5|703.5|702.3|702.8|701.5|14
1633586100000|2021-10-07 05:55:00|702.8|701.8|703.3|701.8|703.5|702|702.8|701.5|12
1633586400000|2021-10-07 06:00:00|703|702|704.3|703|704.5|703.3|703|701.8|135
1633586700000|2021-10-07 06:05:00|704|702.8|703.8|702.5|704.3|703|703.8|702.5|15
1633587000000|2021-10-07 06:10:00|704|702.3|703.8|702.5|704|702.8|703.5|702.3|94
1633587300000|2021-10-07 06:15:00|703.5|702.3|703.5|702.3|703.8|702.5|703.5|702|17
1633587600000|2021-10-07 06:20:00|703.8|702.5|703.5|702.3|704.3|703|703.3|702|20
1633587900000|2021-10-07 06:25:00|703.3|702|703.3|702|703.5|702.3|703|701.8|16
1633588200000|2021-10-07 06:30:00|703.5|702.3|703.3|702|703.5|702.3|703|701.8|36
1633588500000|2021-10-07 06:35:00|703|701.8|703|701.8|703.3|702|702.5|701.3|212
1633588800000|2021-10-07 06:40:00|703.3|702|703.3|702|703.5|702.3|703|701.8|55
1633589100000|2021-10-07 06:45:00|703|701.8|702.5|701|703.5|702.3|702.3|701|242
1633589400000|2021-10-07 06:50:00|702.3|700.8|701.3|700|702.3|701|701.3|699.8|270
1633589700000|2021-10-07 06:55:00|701.5|700.3|698.3|697|701.5|700.3|698.3|697|492
1633590000000|2021-10-07 07:00:00|698|696.8|699.8|698.5|700.5|699.3|698|696.8|925
1633590300000|2021-10-07 07:05:00|699.5|698.3|698|696.5|699.8|698.5|697.3|696|1000
1633590600000|2021-10-07 07:10:00|697.8|696.8|696.5|695.3|698|696.8|696.3|695|750
1633590900000|2021-10-07 07:15:00|696.8|695.5|694|692.8|696.8|695.5|694|692.8|1507
1633591200000|2021-10-07 07:20:00|694.3|693|693.5|692.3|694.8|693.5|693.3|692|867
1633591500000|2021-10-07 07:25:00|693.3|692|688.3|687|693.5|692|688|686.8|5247
1633591800000|2021-10-07 07:30:00|688.5|687.3|689.8|688.5|689.8|688.5|688|686.8|1024
1633592100000|2021-10-07 07:35:00|690|688.8|691|689.5|691.8|690.5|690|688.8|2361
1633592400000|2021-10-07 07:40:00|691.3|689.8|691.8|690.3|692|690.8|690.5|689.3|733
1633592700000|2021-10-07 07:45:00|691.5|690.5|693|691.8|693.3|691.8|691.3|690|1200
1633593000000|2021-10-07 07:50:00|692.8|691.5|691.8|690.5|693.8|692.5|691.8|690.5|498
1633593300000|2021-10-07 07:55:00|692|690.8|692|690.8|693|691.8|691.8|690.5|485
1633593600000|2021-10-07 08:00:00|692.3|691|692|690.5|692.8|691.5|691.8|690.5|977
1633593900000|2021-10-07 08:05:00|691.8|690.8|689.3|688|692|690.8|689.3|688|1368
1633594200000|2021-10-07 08:10:00|689|687.8|686.3|685|689.3|687.8|686|684.8|1372
1633594500000|2021-10-07 08:15:00|686|684.8|682.8|681.5|686.3|685|681.3|680|2287
1633594800000|2021-10-07 08:20:00|682.5|681.3|683|681.8|684.5|683.3|682.3|681|1282
1633595100000|2021-10-07 08:25:00|683.3|682|685|683.8|685|683.8|681.8|680.5|1100
1633595400000|2021-10-07 08:30:00|684.8|683.5|686.5|685.3|686.5|685.3|683.3|682|2532
1633595700000|2021-10-07 08:35:00|686.8|685.5|687.8|686.5|688.8|687.5|686.8|685.5|519
1633596000000|2021-10-07 08:40:00|688|686.8|689|687.8|690|688.8|688|686.8|1075
1633596300000|2021-10-07 08:45:00|689.3|688|688.8|687.5|690|688.8|688.3|687|528
1633596600000|2021-10-07 08:50:00|689|687.8|689|687.8|690|688.5|688.8|687.5|288
1633596900000|2021-10-07 08:55:00|689.3|688|689.5|688.3|689.8|688.5|688.5|687.3|285
1633597200000|2021-10-07 09:00:00|689.8|688.5|690|688.8|690.5|689.3|689.5|688.3|680
1633597500000|2021-10-07 09:05:00|690.3|688.5|688.8|687.5|690.3|689|688.8|687.5|2318
1633597800000|2021-10-07 09:10:00|689|687.8|689.5|688.3|689.8|688.3|688.8|687.5|366
1633598100000|2021-10-07 09:15:00|689.3|688|689.5|688.3|690.3|689|689|687.8|332
1633598400000|2021-10-07 09:20:00|689.3|688|690.5|689.3|690.5|689.3|689.3|688|967
1633598700000|2021-10-07 09:25:00|690.3|689|689.5|688.3|690.3|689|689.3|688|370
1633599000000|2021-10-07 09:30:00|689.3|688|690.3|689|690.3|689|689.3|688|245
1633599300000|2021-10-07 09:35:00|690.5|689.3|691|689.8|691|689.8|690.3|688.8|189
1633599600000|2021-10-07 09:40:00|690.8|689.5|691.3|690|691.8|690.5|690.5|689.3|924
1633599900000|2021-10-07 09:45:00|691.5|690.3|693.3|691.8|693.3|692|691.3|690|703
1633600200000|2021-10-07 09:50:00|693.5|692|694.3|693|694.3|693|693.3|691.8|334
1633600500000|2021-10-07 09:55:00|694.5|692.8|693.5|692|694.5|692.8|692.8|691.5|314
1633600800000|2021-10-07 10:00:00|693.3|692.3|695|693.8|695.5|694.3|693.3|692.3|380
1633601100000|2021-10-07 10:05:00|694.8|693.5|695.3|694|696|694.5|694.8|693.5|459
1633601400000|2021-10-07 10:10:00|695|693.8|694.5|693.3|695.5|694.3|694.3|693|570
1633601700000|2021-10-07 10:15:00|694.8|693.5|694|692.8|694.8|693.5|693.5|692.3|202
1633602000000|2021-10-07 10:20:00|694.3|693|693.8|692.5|694.5|693.3|693.5|692.3|645
1633602300000|2021-10-07 10:25:00|694|692.8|692|690.8|694|692.8|691.8|690.5|458
1633602600000|2021-10-07 10:30:00|692.3|691|691.3|690|692.5|691.3|690.8|689.5|261
1633602900000|2021-10-07 10:35:00|691|689.8|692.3|691|692.5|691.3|691|689.5|212
1633603200000|2021-10-07 10:40:00|692.5|691.3|692.3|691|692.8|691.5|692|690.8|250
1633603500000|2021-10-07 10:45:00|692.5|691.3|692.8|691.3|693.5|692.3|692.3|691.3|234
1633603800000|2021-10-07 10:50:00|692.5|691.5|693.5|692.3|693.8|692.3|692.5|691.3|160
1633604100000|2021-10-07 10:55:00|693.3|692|693.5|692.3|694|692.8|693.3|692|70
1633604400000|2021-10-07 11:00:00|693.8|692.5|693.8|692.5|694|692.8|693.5|692.3|117
1633604700000|2021-10-07 11:05:00|693.5|692.3|694.3|693|694.5|693.3|693.3|692|574
1633605000000|2021-10-07 11:10:00|694|692.8|693.5|692.3|694.5|693.3|693.5|692|170
1633605300000|2021-10-07 11:15:00|693.8|692.5|693.5|692.3|694.5|693.3|693.5|692.3|2110
1633605600000|2021-10-07 11:20:00|693.8|692.5|693|691.8|694|692.8|693|691.5|130
1633605900000|2021-10-07 11:25:00|693.3|692|692.5|691.3|693.3|692|692.3|691|123
1633606200000|2021-10-07 11:30:00|692.8|691.5|690.8|689.5|693.3|691.8|690.5|689.3|712
1633606500000|2021-10-07 11:35:00|691|689.8|691.3|690|691.8|690.5|690.8|689.5|345
1633606800000|2021-10-07 11:40:00|691.5|690.3|693.5|692.3|693.8|692.5|691.5|690.3|698
1633607100000|2021-10-07 11:45:00|693.8|692.5|692.8|691.5|694.3|693|692.8|691.5|278
1633607400000|2021-10-07 11:50:00|692.5|691.3|691.8|690.5|692.8|691.5|691.3|690|212
1633607700000|2021-10-07 11:55:00|691.5|690.3|691.3|690|692|690.8|690.8|689.5|1913
1633608000000|2021-10-07 12:00:00|691|689.8|692|690.8|692.5|691.3|690|688.8|676
1633608300000|2021-10-07 12:05:00|692.5|691.3|692|690.8|692.8|691.5|691.5|690|157
1633608600000|2021-10-07 12:10:00|692.3|691|692.3|691|692.5|691.3|691.3|690|193
1633608900000|2021-10-07 12:15:00|692.5|690.8|693|691.5|693|691.8|691.5|690.3|183
1633609200000|2021-10-07 12:20:00|692.8|691.8|695.5|694.3|696|694.8|692.8|691.5|887
1633609500000|2021-10-07 12:25:00|695.8|694.5|696.8|695.3|697|695.8|695.3|694|655
1633609800000|2021-10-07 12:30:00|696.5|695.5|696.5|695.3|697|695.8|696|694.5|612
1633610100000|2021-10-07 12:35:00|696.8|695|698|696.8|698|696.8|696.5|695|1443
1633610400000|2021-10-07 12:40:00|698.3|697|698.3|697|698.8|697.5|698|696.8|264
1633610700000|2021-10-07 12:45:00|698.5|697.3|697.5|696.3|699|697.8|697|695.8|795
1633611000000|2021-10-07 12:50:00|697.3|696|696.5|695|698|696.5|696.5|695|531
1633611300000|2021-10-07 12:55:00|696.3|695.3|697.8|696.5|698|696.8|696.3|695|305
1633611600000|2021-10-07 13:00:00|698|696.8|699.3|698|699.5|698|697.8|696.5|1118
1633611900000|2021-10-07 13:05:00|699.5|698.3|699.8|698.5|700.3|699|698.8|697.5|1494
1633612200000|2021-10-07 13:10:00|699.5|698.3|698.5|697.3|700|698.8|698.3|697|686
1633612500000|2021-10-07 13:15:00|698.8|697.5|698.3|696.8|699.5|698.3|697|695.8|600
1633612800000|2021-10-07 13:20:00|698.5|697|696.5|695.3|698.5|697.3|696.5|695.3|421
1633613100000|2021-10-07 13:25:00|696.8|695|697.8|696.5|698|696.8|696.8|695|484
1633613400000|2021-10-07 13:30:00|697.5|696.3|696.3|695|698.8|697.5|696|694.8|623
1633613700000|2021-10-07 13:35:00|695.8|694.5|696.5|695.3|697.8|696.5|695.8|694.5|718
1633614000000|2021-10-07 13:40:00|696.8|695.5|694.5|693.3|697.3|696|694.5|693.3|606
1633614300000|2021-10-07 13:45:00|694.8|693.5|695|693.8|695.3|694|694.3|693|913
1633614600000|2021-10-07 13:50:00|695.3|694|693.5|692.3|695.5|694.3|693.5|692|604
1633614900000|2021-10-07 13:55:00|693.3|692|693|691.8|694|692.8|692.8|691.5|333
1633615200000|2021-10-07 14:00:00|692.8|691.5|694.3|693|695|693.5|692.5|691.3|928
1633615500000|2021-10-07 14:05:00|694.5|693.3|693|691.8|694.8|693.5|693|691.8|538
1633615800000|2021-10-07 14:10:00|693.3|692|693|691.8|694|692.8|692.8|691.5|450
1633616100000|2021-10-07 14:15:00|692.8|691.5|693.8|692.5|694.3|693|692.8|691.5|415
1633616400000|2021-10-07 14:20:00|693.5|692.3|696.5|695|696.5|695.3|693|691.8|1031
1633616700000|2021-10-07 14:25:00|696.3|695.3|700|698.5|700.5|699.3|696.3|695|1393
1633617000000|2021-10-07 14:30:00|699.8|698.8|698.5|697.3|700.3|699|698|696.8|397
1633617300000|2021-10-07 14:35:00|698.8|697.5|700.3|699|701|699.8|698.8|697.5|1069
1633617600000|2021-10-07 14:40:00|700.5|699.3|701.3|700|702|700.5|700.3|699|1711
1633617900000|2021-10-07 14:45:00|701|699.8|702|700.8|703|701.5|700.8|699.5|2273
1633618200000|2021-10-07 14:50:00|702.3|701|702.5|701.3|703|701.8|702|700.8|702
1633618500000|2021-10-07 14:55:00|702.3|701|702.3|701|702.8|701.5|701.8|700.5|734
1633618800000|2021-10-07 15:00:00|702.5|701.3|702.5|701.3|702.8|701.5|701.8|700.3|1081
1633619100000|2021-10-07 15:05:00|702.8|701.5|703.8|702.5|704.5|703.3|702.8|701.5|606
1633619400000|2021-10-07 15:10:00|703.5|702.3|702.8|701.5|703.8|702.5|702.3|701|646
1633619700000|2021-10-07 15:15:00|702.5|701.3|702.5|701.3|702.8|701.5|702|700.8|278
1633620000000|2021-10-07 15:20:00|702.8|701.5|704|702.8|704|702.8|702.5|701.3|403
1633620300000|2021-10-07 15:25:00|703.8|702.5|705.3|704|705.3|704|703.8|702.5|4537
1633620600000|2021-10-07 15:30:00|705|703.8|705|703.8|705.3|704|704.3|703|1490
1633620900000|2021-10-07 15:35:00|705.3|704|705|703.8|705.5|704.3|705|703.8|406
1633621200000|2021-10-07 15:40:00|704.8|703.5|705.3|704|705.5|704.3|704.5|703.3|1381
1633621500000|2021-10-07 15:45:00|705.5|704.3|704.8|703.5|705.5|704.3|704.5|703.3|685
1633621800000|2021-10-07 15:50:00|705|703.8|704.8|703.5|705|703.8|704.5|703.3|293
1633622100000|2021-10-07 15:55:00|705|703.8|705|703.8|705.5|704.3|704.8|703.5|191
1633622400000|2021-10-07 16:00:00|705.3|704|707.5|706.3|708.3|707|705|703.8|4174
1633622700000|2021-10-07 16:05:00|707.8|706.5|707.3|705.8|707.8|706.5|706.8|705.5|1214
1633623000000|2021-10-07 16:10:00|707|706|708|706.8|708|706.8|707|705.8|359
1633623300000|2021-10-07 16:15:00|707.8|706.5|709|707.8|709|707.8|707.8|706.5|423
1633623600000|2021-10-07 16:20:00|708.8|707.5|708.3|707|709|707.5|708.3|707|150
1633623900000|2021-10-07 16:25:00|708.5|706.8|708|706.8|708.8|707.5|708|706.8|299
1633624200000|2021-10-07 16:30:00|708.3|707|708.3|707|708.8|707.5|708|706.8|185
1633624500000|2021-10-07 16:35:00|708.5|707.3|707|705.8|708.5|707.3|707|705.8|223
1633624800000|2021-10-07 16:40:00|707.3|706|708.5|707.3|708.5|707.3|707.3|706|318
1633625100000|2021-10-07 16:45:00|708.3|707|707.5|706.3|708.5|707.3|707.3|706|135
1633625400000|2021-10-07 16:50:00|707.8|706.5|707|705.8|707.8|706.5|707|705.5|106
1633625700000|2021-10-07 16:55:00|707.3|706|707|705.8|707.5|706.3|706.8|705.5|154
1633626000000|2021-10-07 17:00:00|707.3|706|708.3|707|708.3|707|707|705.8|161
1633626300000|2021-10-07 17:05:00|708|706.8|707.3|706|708.3|707|707|705.5|172
1633626600000|2021-10-07 17:10:00|707.5|706.3|707.5|706.3|707.8|706.3|707|705.8|286
1633626900000|2021-10-07 17:15:00|707.8|706|707.3|706|707.8|706.5|707|705.8|185
1633627200000|2021-10-07 17:20:00|707.5|706.3|708.3|707|708.3|707|707.3|706|357
1633627500000|2021-10-07 17:25:00|708|706.8|708.3|707|709|707.8|708|706.8|155
1633627800000|2021-10-07 17:30:00|708.5|707.3|708|706.8|708.8|707.5|707.5|706.3|119
1633628100000|2021-10-07 17:35:00|707.8|706.5|707.3|706|708|706.8|706.8|705.5|199
1633628400000|2021-10-07 17:40:00|707.5|706.3|707.5|706.3|707.8|706.3|707|705.8|42
1633628700000|2021-10-07 17:45:00|707.3|706|707|705.8|707.3|706.3|707|705.5|67
1633629000000|2021-10-07 17:50:00|707.3|706|707.3|706|707.8|706.5|707.3|706|332
1633629300000|2021-10-07 17:55:00|707|705.8|706.8|705.5|707.3|706|706.5|705.3|190
1633629600000|2021-10-07 18:00:00|706.5|705.3|706.8|705.5|707|705.8|706.5|705.3|370
1633629900000|2021-10-07 18:05:00|706.5|705.3|706.8|705.5|707|705.5|706.5|705.3|111
1633630200000|2021-10-07 18:10:00|706.5|705.3|707|705.8|707|705.8|706.5|705.3|81
1633630500000|2021-10-07 18:15:00|707.3|706|707.3|706|708|706.8|707.3|706|647
1633630800000|2021-10-07 18:20:00|707|705.8|707.3|706|707.5|706.3|706.8|705.5|190
1633631100000|2021-10-07 18:25:00|707.5|705.8|707.3|706|707.5|706.3|706.8|705.5|378
1633631400000|2021-10-07 18:30:00|707|705.8|708.3|707|708.3|707|706.5|705.3|1471
1633631700000|2021-10-07 18:35:00|708.5|707.3|708.5|707.3|709.3|708|708.3|707|172
1633632000000|2021-10-07 18:40:00|708.8|707.5|708.5|707.3|708.8|707.5|708.3|707|101
1633632300000|2021-10-07 18:45:00|708.8|707.5|708.3|707|708.8|707.5|708.3|707|31
1633632600000|2021-10-07 18:50:00|708.5|707.3|708|706.8|708.5|707.3|708|706.8|29
1633632900000|2021-10-07 18:55:00|708.3|707|708.5|707.3|708.8|707.5|708|706.8|281
1633633200000|2021-10-07 19:00:00|708.8|707.5|709.3|708|709.3|708|708.5|707.3|38
1633633500000|2021-10-07 19:05:00|709.5|708.3|710.3|709|710.3|709|709.5|708.3|55
1633633800000|2021-10-07 19:10:00|710.5|709.3|710.8|709.5|711.5|710.3|710.5|709.3|885
1633634100000|2021-10-07 19:15:00|710.5|709.3|710.8|709.5|711|709.8|710.5|709.3|59
1633634400000|2021-10-07 19:20:00|711|709.8|711|709.8|711|709.8|710.8|709.5|13
1633634700000|2021-10-07 19:25:00|710.8|709.5|710.3|709|710.8|709.5|710.3|709|47
1633635000000|2021-10-07 19:30:00|710|708.8|710|708.8|710.3|709|710|708.8|110
1633635300000|2021-10-07 19:35:00|710.3|709|710.5|709.3|710.8|709.5|710.3|709|33
1633635600000|2021-10-07 19:40:00|710.8|709|710.5|709.3|710.8|709.5|710.5|709|35
1633635900000|2021-10-07 19:45:00|710.8|709|710.8|709.5|710.8|709.5|710.8|709|7
1633636200000|2021-10-07 19:50:00|710.5|709.3|710.8|709.5|710.8|709.5|710.5|709.3|13
1633636500000|2021-10-07 19:55:00|711|709.8|711|709.8|711|709.8|710.8|709.5|17
1633636800000|2021-10-07 20:00:00|711.3|710|711.3|710|711.3|710|711|709.8|59
1633637100000|2021-10-07 20:05:00|711.5|710.3|711.5|710|711.5|710.3|711.5|710|31
1633637400000|2021-10-07 20:10:00|711.3|710.3|711.3|710|711.5|710.3|711.3|710|20
1633637700000|2021-10-07 20:15:00|711.5|710.3|711.5|710.3|711.5|710.3|711.3|710|26
1633638000000|2021-10-07 20:20:00|711.3|710|711|709.8|711.5|710|711|709.8|98
1633638300000|2021-10-07 20:25:00|710.8|709.5|710.8|709.5|711|709.5|710.5|709.3|4
1633638600000|2021-10-07 20:30:00|710.5|709.3|710.8|709.3|710.8|709.5|710.5|709.3|13
1633638900000|2021-10-07 20:35:00||709.5||709.5||709.5||709.3|4
1633639200000|2021-10-07 20:40:00||709.3||709.5||709.5||709.3|0
1633639500000|2021-10-07 20:45:00|710.5|709.3|711.3|710|711.5|710|710.5|709.3|61
1633639800000|2021-10-07 20:50:00|711.5|710.3|711.5|710|711.8|710.5|711.3|710|43
1633640100000|2021-10-07 20:55:00|711.8|710.3|711.5|710.3|711.8|710.5|711.3|709.8|54
1633640400000|2021-10-07 21:00:00|712|710|712|709.8|712|710|712|709.5|0
1633640700000|2021-10-07 21:05:00||709.5||709.8||709.8||709.5|0
1633641000000|2021-10-07 21:10:00|||||||||3
1633641300000|2021-10-07 21:15:00||709.3||709.5||709.5||709|0
1633641600000|2021-10-07 21:20:00||709.8||709.8||709.8||709.8|0
1633641900000|2021-10-07 21:25:00||709||709.3||709.3||709|0
1633642500000|2021-10-07 21:35:00||709.5||709.5||709.5||709.5|0
1633642800000|2021-10-07 21:40:00||709.8||709.8||709.8||709.5|0
1633643100000|2021-10-07 21:45:00|712.3|710.5|712.3|710.5|712.3|710.5|712.3|710.5|0
1633643400000|2021-10-07 21:50:00||710.3||710.3||710.3||710.3|0
1633643700000|2021-10-07 21:55:00|712||712||712||712||0
1633654800000|2021-10-08 01:00:00|712.8|711.8|714|712.8|714|712.8|712.8|711.5|110
1633655100000|2021-10-08 01:05:00|713.8|712.5|714.5|713|714.5|713|713.3|712|128
1633655400000|2021-10-08 01:10:00|714.3|713.3|715.8|714.5|715.8|714.5|714.3|713.3|106
1633655700000|2021-10-08 01:15:00|715.5|714.3|715.8|714.3|716|714.5|715|713.8|70
1633656000000|2021-10-08 01:20:00|715.5|714.5|713.5|712.3|715.8|714.5|713.5|712.3|50
1633656300000|2021-10-08 01:25:00|713.8|712.5|713.5|712.3|714|712.8|713.3|712|7
1633656600000|2021-10-08 01:30:00|713.8|712.5|712.5|711.3|714|712.8|712.5|711.3|282
1633656900000|2021-10-08 01:35:00|712.8|711.5|712.8|711.3|713|711.5|712.3|711|113
1633657200000|2021-10-08 01:40:00|713|711.5|713|711.8|713.5|712.3|712.8|711.3|38
1633657500000|2021-10-08 01:45:00|713.3|712|713|711.8|714|712.5|712.8|711.5|7
1633657800000|2021-10-08 01:50:00|712.8|711.5|712.3|711|713|711.8|712|710.8|17
1633658100000|2021-10-08 01:55:00|712.5|710.8|712.8|711.3|713.3|712|712.3|710.8|89
1633658400000|2021-10-08 02:00:00|713|711.5|712|710.8|713|711.8|711.5|710.3|25
1633658700000|2021-10-08 02:05:00|711.8|710.5|712.5|711.3|712.5|711.3|711.8|710.5|8
1633659000000|2021-10-08 02:10:00|712.8|711.5|712.8|711.5|713.3|712|712.5|711|41
1633659300000|2021-10-08 02:15:00|712.5|711.3|713.3|711.8|713.3|712|712.5|711.3|26
1633659600000|2021-10-08 02:20:00|713|712|714|712.8|714|712.8|713|711.8|5
1633659900000|2021-10-08 02:25:00|713.8|712.5|714.8|713.3|714.8|713.5|713.8|712.5|26
1633660200000|2021-10-08 02:30:00|715.3|713.5|716.3|715|716.3|715|715.3|713.5|73
1633660500000|2021-10-08 02:35:00|716.5|715.3|716.5|715.3|716.5|715.3|715.8|714.5|344
1633660800000|2021-10-08 02:40:00|716.8|715.5|716.5|715.3|717|715.5|716.3|715|74
1633661100000|2021-10-08 02:45:00|716.3|715|715.8|714.5|716.5|715.3|715.5|714.3|15
1633661400000|2021-10-08 02:50:00|716|714.8|716.5|715.3|716.8|715.3|715.8|714.5|52
1633661700000|2021-10-08 02:55:00|716.8|715|716.5|715.3|716.8|715.3|715.8|714.5|38
1633662000000|2021-10-08 03:00:00|716.8|715|716.5|715.3|716.8|715.3|716|714.5|92
1633662300000|2021-10-08 03:05:00|716.8|715.5|716.8|715.3|717|715.8|716.5|715.3|399
1633662600000|2021-10-08 03:10:00|716.5|715|716.8|715.5|716.8|715.5|716.5|715|2
1633662900000|2021-10-08 03:15:00|716.5|715.3|716.5|715.3|716.8|715.5|716.3|715|26
1633663200000|2021-10-08 03:20:00|716.8|715|716.3|715|716.8|715.3|716.3|715|1
1633663500000|2021-10-08 03:25:00|716.5|715.3|715.8|714.5|716.5|715.3|715.8|714.5|10
1633663800000|2021-10-08 03:30:00|715.5|714.3|715.3|714|715.8|714.5|715.3|714|14
1633664100000|2021-10-08 03:35:00|715.5|714.3|715.3|714|715.5|714.3|715.3|714|2
1633664400000|2021-10-08 03:40:00|715.5||715.3||715.5||715.3||0
1633664700000|2021-10-08 03:45:00|715.5|714.3|715.3|714|715.5|714.3|715.3|714|27
1633665000000|2021-10-08 03:50:00|715|713.8|715|713.5|715|714|715|713.5|10
1633665300000|2021-10-08 03:55:00|715.3|713.8|715.3|714|715.5|714|715|713.8|2
1633665600000|2021-10-08 04:00:00|715|713.8|715.5|714.3|715.5|714.3|715|713.8|7
1633665900000|2021-10-08 04:05:00|715.3|714|715.5|714.3|715.5|714.3|715.3|714|6
1633666200000|2021-10-08 04:10:00|715.8|714.5|715.8|714.5|715.8|714.5|715.8|714.5|7
1633666500000|2021-10-08 04:15:00|716|714.8|715.8|714.5|716.3|714.8|715.8|714.5|8
1633667100000|2021-10-08 04:25:00|||||||||3
1633667400000|2021-10-08 04:30:00|715.5|714.3|715.8|714.5|715.8|714.5|715|713.8|26
1633667700000|2021-10-08 04:35:00|716|714.3|715.8|714.5|716|714.5|715.3|714|37
1633668000000|2021-10-08 04:40:00|716|714.8|716|714.5|716|714.8|716|714.5|5
1633668300000|2021-10-08 04:45:00|716.3|714.8|716|714.8|716.3|714.8|716|714.8|7
1633668600000|2021-10-08 04:50:00|716.3|715|716|714.8|716.3|715|716|714.8|5
1633668900000|2021-10-08 04:55:00|716.3|714.5|715.5|714.3|716.3|714.5|715.5|714.3|8
1633669200000|2021-10-08 05:00:00|715.8|714.5|716|714.8|716.3|714.8|715.5|714.3|14
1633669500000|2021-10-08 05:05:00|716.3|715|716.3|715|716.3|715|716|714.8|4
1633669800000|2021-10-08 05:10:00|716|714.8|716.3|714.8|716.3|715|716|714.8|0
1633670100000|2021-10-08 05:15:00|716|715|716.3|715|716.3|715|716|714.8|50
1633670400000|2021-10-08 05:20:00|716.5|715.3|716.5|715.3|716.5|715.3|716.3|715|5
1633670700000|2021-10-08 05:25:00|716.3|715|716.3|715|716.5|715.3|716.3|715|1
1633671000000|2021-10-08 05:30:00|716.5|715.3|716.3|715|716.8|715.5|716.3|714.8|6
1633671300000|2021-10-08 05:35:00|716.5|715.3|716.8|715.5|717|715.5|716.5|715.3|97
1633671600000|2021-10-08 05:40:00|717|715.8|717.3|716|717.5|716.3|716.8|715.5|210
1633671900000|2021-10-08 05:45:00|717|715.8|716.5|715.3|717.3|716|716.5|715.3|31
1633672200000|2021-10-08 05:50:00|716.3|715|716.5|715.3|716.8|715.5|716.3|715|72
1633672500000|2021-10-08 05:55:00|716.3|715|716.5|715.3|716.8|715.5|716.3|715|89
1633672800000|2021-10-08 06:00:00|716.8|715|716.3|715|716.8|715.3|715.8|714.5|187
1633673100000|2021-10-08 06:05:00|716.5|714.8|716.8|715.3|717|715.8|716.5|714.8|1289
1633673400000|2021-10-08 06:10:00|716.5|715.5|717|715.5|717|715.8|716.5|715.3|86
1633673700000|2021-10-08 06:15:00|716.8|715.8|716.5|715|717|715.8|716.5|715|72
1633674000000|2021-10-08 06:20:00|716.3|715.3|716.3|715|716.8|715.5|716.3|715|55
1633674300000|2021-10-08 06:25:00|716.5|715.3|716.3|715|716.5|715.3|716|714.8|12
1633674600000|2021-10-08 06:30:00|716.5|714.8|716.3|715|716.8|715.5|716.3|714.8|64
1633674900000|2021-10-08 06:35:00|716.5|714.8|715.5|714.3|716.5|715|715.5|714.3|53
1633675200000|2021-10-08 06:40:00|715.8|714.5|716|714.8|716.3|715|715.5|714.3|43
1633675500000|2021-10-08 06:45:00|715.8|714.5|715.5|714.3|716.3|715|715.3|713.8|306
1633675800000|2021-10-08 06:50:00|715.8|714.5|716.3|715|716.8|715.5|715.5|714.5|119
1633676100000|2021-10-08 06:55:00|716.5|715.3|716.5|715.3|716.8|715.5|716.3|715|114
1633676400000|2021-10-08 07:00:00|716.8|715.5|715.8|714.5|716.8|715.5|715.3|714|909
1633676700000|2021-10-08 07:05:00|715.5|714.3|715.8|714.5|716.3|715|715.5|714.3|199
1633677000000|2021-10-08 07:10:00|716|714.8|714.8|713.5|716|714.8|714.8|713.5|356
1633677300000|2021-10-08 07:15:00|714.5|713.3|714.8|713.5|715|713.8|714.5|713.3|853
1633677600000|2021-10-08 07:20:00|715|713.8|715|713.8|715.3|714|714.8|713.3|147
1633677900000|2021-10-08 07:25:00|715.3|714|715.3|714|715.8|714.5|715|713.8|288
1633678200000|2021-10-08 07:30:00|715.5|713.8|715.5|714.3|716|714.8|715|713.8|202
1633678500000|2021-10-08 07:35:00|715.3|714|715.5|714.3|715.5|714.3|714.8|713.5|172
1633678800000|2021-10-08 07:40:00|715.8|714.5|716|714.8|716.3|715|715.8|714.5|422
1633679100000|2021-10-08 07:45:00|715.8|714.5|716.8|715.5|717|715.5|715.8|714.5|809
1633679400000|2021-10-08 07:50:00|716.5|715.3|716.3|714.8|716.8|715.5|716|714.8|517
1633679700000|2021-10-08 07:55:00|716|715|716.8|715.5|716.8|715.5|715.8|714.5|592
1633680000000|2021-10-08 08:00:00|716.5|715.3|716|714.8|716.8|715.5|715.8|714.5|557
1633680300000|2021-10-08 08:05:00|716.3|715|717.5|716.3|717.8|716.5|716.3|715|421
1633680600000|2021-10-08 08:10:00|717.8|716.5|717.8|716.5|718|716.8|717.5|716.3|977
1633680900000|2021-10-08 08:15:00|717.5|716.3|717.5|716.3|718.3|717|717.3|716|1056
1633681200000|2021-10-08 08:20:00|717.3|716|717.8|716.5|717.8|716.5|717.3|716|390
1633681500000|2021-10-08 08:25:00|717.5|716.3|718.8|717.5|719.3|717.8|717.5|716.3|1474
1633681800000|2021-10-08 08:30:00|718.5|717.3|718.8|717.3|718.8|717.5|717|715.8|786
1633682100000|2021-10-08 08:35:00|718.5|717.5|718.5|717.3|718.8|717.5|718.3|717|624
1633682400000|2021-10-08 08:40:00|718.3|717|718.3|717|718.5|717.3|718|716.8|176
1633682700000|2021-10-08 08:45:00|718.5|717.3|719.8|718.5|719.8|718.5|718.3|717|1126
1633683000000|2021-10-08 08:50:00|719.5|718.3|718.5|717.3|719.5|718.3|718.3|717|291
1633683300000|2021-10-08 08:55:00|718.8|717.5|719.5|718.3|719.5|718.3|718.3|717|604
1633683600000|2021-10-08 09:00:00|719.8|718.5|719.3|718|719.8|718.5|719|717.8|236
1633683900000|2021-10-08 09:05:00|719.5|717.8|718.8|717.5|719.5|718|718.5|717.3|956
1633684200000|2021-10-08 09:10:00|719|717.8|717.5|716.3|719|717.8|717.3|715.8|540
1633684500000|2021-10-08 09:15:00|717.3|716|717|715.8|717.3|716|716.5|715.3|509
1633684800000|2021-10-08 09:20:00|716.8|715.5|717.3|716|717.5|716.3|716.8|715.5|320
1633685100000|2021-10-08 09:25:00|717.5|716.3|715.5|714.3|717.5|716.3|715.5|714.3|331
1633685400000|2021-10-08 09:30:00|715.8|714.5|715.5|714|716|714.8|715|713.8|597
1633685700000|2021-10-08 09:35:00|715.3|714.3|715.3|714|715.8|714.5|715|713.5|2031
1633686000000|2021-10-08 09:40:00|715|713.8|715.3|714|716|714.5|715|713.8|436
1633686300000|2021-10-08 09:45:00|715|713.8|714|712.8|715|713.8|713.5|712.3|378
1633686600000|2021-10-08 09:50:00|713.8|712.5|713|711.8|714|712.8|712.8|711.5|2535
1633686900000|2021-10-08 09:55:00|712.8|711.5|713.5|712.3|713.8|712.5|712.5|711|982
1633687200000|2021-10-08 10:00:00|713.3|712|713.5|712.3|713.8|712.5|713|711.8|211
1633687500000|2021-10-08 10:05:00|713.8|712.5|713.5|712.3|714.3|713|713.3|711.8|116
1633687800000|2021-10-08 10:10:00|713.3|712|713.3|712|713.8|712.5|713.3|712|353
1633688100000|2021-10-08 10:15:00|713.5|712.3|713.5|712.3|713.5|712.3|713.3|712|371
1633688400000|2021-10-08 10:20:00|713.8|712.5|713.3|712|713.8|712.5|713.3|712|132
1633688700000|2021-10-08 10:25:00|713.5|712.3|713.5|712.3|713.8|712.5|713.3|712|158
1633689000000|2021-10-08 10:30:00|713.3|712|713.5|712.3|713.8|712.5|713.3|712|83
1633689300000|2021-10-08 10:35:00|713.3|712|712.5|711.3|713.5|712.3|712.5|711.3|346
1633689600000|2021-10-08 10:40:00|712.8|711|712.3|711|712.8|711.5|712.3|711|85
1633689900000|2021-10-08 10:45:00|712|710.8|711.8|710.5|712|710.8|711.5|710.3|243
1633690200000|2021-10-08 10:50:00|711.5|710.3|711.3|710|711.8|710.5|711|709.8|691
1633690500000|2021-10-08 10:55:00|711|709.8|711|709.8|711.5|710.3|711|709.8|86
1633690800000|2021-10-08 11:00:00|710.8|709.5|712|710.5|712|710.8|710.8|709.5|211
1633691100000|2021-10-08 11:05:00|711.8|710.8|711.8|710.5|712|710.8|711.5|710.3|163
1633691400000|2021-10-08 11:10:00|711.5|710.3|711.5|710.3|711.8|710.5|711.3|710|83
1633691700000|2021-10-08 11:15:00|711.3|710|711.5|710.3|712|710.8|711|709.5|100
1633692000000|2021-10-08 11:20:00|711.3|710|711.3|710|711.5|710.3|711|709.8|86
1633692300000|2021-10-08 11:25:00|711.5|710.3|711|709.8|711.5|710.3|711|709.8|72
1633692600000|2021-10-08 11:30:00|711.3|710|711|709.8|711.3|710|710.8|709.5|888
1633692900000|2021-10-08 11:35:00|711.3|710|711|709.8|711.5|710.3|710.8|709.5|722
1633693200000|2021-10-08 11:40:00|710.8|709.5|710.3|709|710.8|709.5|710|708.8|362
1633693500000|2021-10-08 11:45:00|710.5|709.3|710|708.8|710.5|709.3|709.8|708.5|202
1633693800000|2021-10-08 11:50:00|710.3|709|710.3|709|710.8|709.5|710|708.8|212
1633694100000|2021-10-08 11:55:00|710|708.8|710.5|709.3|710.5|709.3|709.8|708.5|498
1633694400000|2021-10-08 12:00:00|710.8|709.5|710.5|709.3|711|709.8|710.5|709.3|300
1633694700000|2021-10-08 12:05:00|710.8|709.5|710.8|709.5|711|709.8|710.5|709|197
1633695000000|2021-10-08 12:10:00|711|709.8|711|709.5|711.3|710|710.5|709.3|183
1633695300000|2021-10-08 12:15:00|710.8|709.8|710.8|709.5|711|709.8|710.5|709.3|679
1633695600000|2021-10-08 12:20:00|711|709.8|711.8|710.5|711.8|710.5|710.8|709.5|131
1633695900000|2021-10-08 12:25:00|711.5|710.3|712.8|711.3|712.8|711.5|711.5|710.3|268
1633696200000|2021-10-08 12:30:00|712.5|711|711.5|710.3|712.8|711.5|710.5|709.3|783
1633696500000|2021-10-08 12:35:00|711.3|710|713|711.8|713.3|712|711.3|710|232
1633696800000|2021-10-08 12:40:00|713.3|712|714.5|713|715|713.8|713|711.8|386
1633697100000|2021-10-08 12:45:00|714.3|713.3|714|712.8|715|713.8|713.5|712.3|373
1633697400000|2021-10-08 12:50:00|714.3|713|714|712.5|714.8|713.5|713.5|712.3|761
1633697700000|2021-10-08 12:55:00|713.8|712.8|713.8|712.5|714.5|713.3|713.3|712|327
1633698000000|2021-10-08 13:00:00|713.5|712.3|714.5|713.3|714.5|713.3|711.5|710.3|576
1633698300000|2021-10-08 13:05:00|714.3|713|714.5|713|714.8|713.5|714|712.8|470
1633698600000|2021-10-08 13:10:00|714.8|713.3|713.5|712.3|714.8|713.5|712.5|711.3|636
1633698900000|2021-10-08 13:15:00|713.8|712.5|714.3|713|714.3|713|713.5|712.3|509
1633699200000|2021-10-08 13:20:00|714|712.8|715.3|714|715.3|714|713.8|712.5|2472
1633699500000|2021-10-08 13:25:00|715.5|714.3|715.8|714.5|716.3|715|715.3|714|4683
1633699800000|2021-10-08 13:30:00|716|714.8|714.8|713.3|717.5|716.3|714.3|713|3823
1633700100000|2021-10-08 13:35:00|715|713.5|716.5|715.3|716.5|715.3|714.5|713.3|360
1633700400000|2021-10-08 13:40:00|716.8|715.5|717|715.8|717|715.8|715.5|714.3|1207
1633700700000|2021-10-08 13:45:00|717.3|716|718|716.8|718|716.8|716.5|715.3|1383
1633701000000|2021-10-08 13:50:00|717.8|716.5|718|716.8|718.3|717|717|715.8|580
1633701300000|2021-10-08 13:55:00|718.3|717|718.3|717|718.3|717|717.3|716|985
1633701600000|2021-10-08 14:00:00|718.5|717.3|719.5|718.3|719.5|718.3|718.3|717|866
1633701900000|2021-10-08 14:05:00|719.3|718|719.5|718.3|720|718.8|719.3|717.8|669
1633702200000|2021-10-08 14:10:00|719.8|718.5|719.8|718.5|720|718.8|718.8|717.5|919
1633702500000|2021-10-08 14:15:00|719.5|718.3|718.8|717.3|720|718.8|718.3|717|1663
1633702800000|2021-10-08 14:20:00|718.5|717.5|718|716.8|719|717.8|717.3|716|464
1633703100000|2021-10-08 14:25:00|718.3|717|719.3|718|719.3|718|718|716.5|1017
1633703400000|2021-10-08 14:30:00|719.5|718.3|719.5|718.3|719.8|718.5|719.3|718|625
1633703700000|2021-10-08 14:35:00|719.8|718.5|719.3|718|719.8|718.5|718.8|717.5|751
1633704000000|2021-10-08 14:40:00|719.5|718.3|718.5|717.3|720|718.8|718|716.8|909
1633704300000|2021-10-08 14:45:00|718.8|717.5|717.8|716.5|719|717.8|717.3|716|781
1633704600000|2021-10-08 14:50:00|718|716.8|718.3|717|719.3|717.8|717.3|716|2870
1633704900000|2021-10-08 14:55:00|718.5|717.3|718.5|717.3|718.5|717.3|717.8|716.5|1113
1633705200000|2021-10-08 15:00:00|718.8|717.5|718.5|717.3|719|717.8|718|716.5|577
1633705500000|2021-10-08 15:05:00|718.8|717.5|717.8|716.5|719|717.8|717.8|716.5|607
1633705800000|2021-10-08 15:10:00|718|716.8|717.5|716.3|718.3|717|716.3|715|2928
1633706100000|2021-10-08 15:15:00|717.3|716|717.5|716|717.8|716.5|716.5|715.3|2473
1633706400000|2021-10-08 15:20:00|717.3|716.3|717.8|716.5|718|716.8|717.3|715.8|891
1633706700000|2021-10-08 15:25:00|718|716.3|717.5|716.3|718|716.5|716.8|715.5|4577
1633707000000|2021-10-08 15:30:00|717.3|716|716|714.8|717.8|716.5|715.8|714.5|1689
1633707300000|2021-10-08 15:35:00|716.3|715|717|715.8|717.5|716|716.3|715|1176
1633707600000|2021-10-08 15:40:00|716.8|715.5|716.3|715|717|715.8|716.3|714.8|357
1633707900000|2021-10-08 15:45:00|716.5|714.8|716.3|715|716.5|715.3|716|714.5|324
1633708200000|2021-10-08 15:50:00|716.5|715.3|717.3|716|718|716.5|716.3|715|691
1633708500000|2021-10-08 15:55:00|717|715.8|715.5|714.3|717.3|716|715.5|714.3|322
1633708800000|2021-10-08 16:00:00|715.3|714|715.5|714|716|714.8|715|713.8|386
1633709100000|2021-10-08 16:05:00|715.3|713.8|714|712.5|715.3|714|713.8|712.5|325
1633709400000|2021-10-08 16:10:00|714.3|712.8|713.3|712|714.5|713.3|713.3|712|959
1633709700000|2021-10-08 16:15:00|713.5|712.3|713.5|712.3|714|712.8|713|711.8|3216
1633710000000|2021-10-08 16:20:00|713.3|712|713.3|712|713.8|712.5|713.3|712|3186
1633710300000|2021-10-08 16:25:00|713|711.8|712.8|711.5|713.3|712|712.3|711|196
1633710600000|2021-10-08 16:30:00|712.5|711.3|711.8|710.5|713|711.5|711.5|710.3|2161
1633710900000|2021-10-08 16:35:00|712|710.8|712|710.8|712.3|711|711.8|710.5|464
1633711200000|2021-10-08 16:40:00|712.3|711|712|710.8|712.3|711|711.8|710.5|265
1633711500000|2021-10-08 16:45:00|712.3|711|712.3|711|712.5|711.3|712|710.8|72
1633711800000|2021-10-08 16:50:00|712.5|711.3|713.5|712.3|713.8|712.5|712.3|711|324
1633712100000|2021-10-08 16:55:00|713|711.8|713.5|712.3|713.8|712.3|713|711.8|138
1633712400000|2021-10-08 17:00:00|713.8|712.5|714.3|713|714.5|713.3|713.8|712.5|674
1633712700000|2021-10-08 17:05:00|714.5|713.3|713.8|712.5|715|713.8|713.8|712.5|6432
1633713000000|2021-10-08 17:10:00|713.5|712.3|714.8|713.5|715|713.5|713.5|712.3|423
1633713300000|2021-10-08 17:15:00|715|713.8|712.5|711.3|715|713.8|712.5|711.3|2042
1633713600000|2021-10-08 17:20:00|712.3|711|713.3|712|713.8|712.5|712.3|711|1876
1633713900000|2021-10-08 17:25:00|713.5|712.3|710.8|709.5|713.8|712.5|710.5|709.3|1841
1633714200000|2021-10-08 17:30:00|710.5|709.3|710.5|709.3|711.8|710.5|710|708.8|263
1633714500000|2021-10-08 17:35:00|710.3|709|711.3|710|711.5|710.3|710.3|708.8|167
1633714800000|2021-10-08 17:40:00|711.5|710.3|711.3|709.8|712|710.8|711|709.8|222
1633715100000|2021-10-08 17:45:00|711|710|712.5|711.3|712.8|711.5|711|709.8|200
1633715400000|2021-10-08 17:50:00|712.8|711.5|712.8|711.5|713.3|712|712.5|711.3|395
1633715700000|2021-10-08 17:55:00|712.5|711.3|713|711.8|713.5|712.3|712.5|711.3|521
1633716000000|2021-10-08 18:00:00|712.8|711.5|713.5|712.3|713.8|712.3|712.5|711.3|155
1633716300000|2021-10-08 18:05:00|713.8|712.5|713|711.8|713.8|712.5|713|711.8|137
1633716600000|2021-10-08 18:10:00|712.8|711.5|712.5|711.3|713|711.8|712.3|711|1282
1633716900000|2021-10-08 18:15:00|712.8|711.5|713.3|712|713.5|712.3|712.3|711|222
1633717200000|2021-10-08 18:20:00|713.5|712.3|713|711.8|713.5|712.3|712.5|711.3|117
1633717500000|2021-10-08 18:25:00|713.3|712|712|710.8|713.3|712|711.8|710.5|446
1633717800000|2021-10-08 18:30:00|712.3|711|711.5|710|712.3|711|711.3|710|182
1633718100000|2021-10-08 18:35:00|711.3|710.3|712.3|711|712.3|711|711.3|709.8|246
1633718400000|2021-10-08 18:40:00|712|710.8|712.3|711|712.3|711|711.8|710.5|51
1633718700000|2021-10-08 18:45:00|712.5|711.3|712.5|711.3|712.8|711.5|712.3|711|65
1633719000000|2021-10-08 18:50:00|712.3|711|712.3|710.8|712.3|711|712|710.8|539
1633719300000|2021-10-08 18:55:00|712|711|712.3|711|712.5|711.3|712|711|27
1633719600000|2021-10-08 19:00:00|712.5||712.3||712.5||712.3||48
1633719900000|2021-10-08 19:05:00|712.5|710.8|712.3|711|712.5|711|712|710.8|9
1633720200000|2021-10-08 19:10:00|712.5|710.8|712.5|711.3|712.5|711.3|712.5|710.8|16
1633720500000|2021-10-08 19:15:00|712.8|711.5|712.5|711.3|712.8|711.5|712.5|711.3|109
1633720800000|2021-10-08 19:20:00|712.3|711|712.3|711|712.3|711|712.3|711|6
1633721100000|2021-10-08 19:25:00|712.5|711.3|713|711.8|713|711.8|712.3|711|18
1633721400000|2021-10-08 19:30:00|712.8|711.5|712.8|711.3|713|711.5|712.5|711.3|59
1633721700000|2021-10-08 19:35:00|712.5|711.5|712.5|711.3|712.8|711.5|712.3|711|15
1633722000000|2021-10-08 19:40:00|712.8|711.5|712.5|711.3|712.8|711.5|712.3|711|31
1633722300000|2021-10-08 19:45:00|712.3|711|712.5|711.3|713|711.8|712.3|711|17
1633722600000|2021-10-08 19:50:00|712.3|711|712.5|711.3|712.5|711.3|712.3|711|19
1633722900000|2021-10-08 19:55:00|712.8|711|712|710.8|712.8|711.3|712|710.8|18
1633723200000|2021-10-08 20:00:00|712.3|711|712.3|711|712.3|711|712|710.8|52
1633723500000|2021-10-08 20:05:00|712|710.8|712.3|710.8|712.3|711|712|710.8|23
1633723800000|2021-10-08 20:10:00|712|711|712.5|711.3|712.5|711.3|712|710.8|20
1633724100000|2021-10-08 20:15:00|712.3|711|712|710.8|712.3|711|712|710.5|17
1633724700000|2021-10-08 20:25:00|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|13
1633725000000|2021-10-08 20:30:00|712||712||712||711.8||8
1633725300000|2021-10-08 20:35:00|711.8||711.8||711.8||711.8||0
1633725600000|2021-10-08 20:40:00|711.5|710.3|712|710.5|712|710.8|711.5|710.3|24
1633725900000|2021-10-08 20:45:00|711.8|710.3|712.5|711.3|712.5|711.3|711.5|710|124
1633726200000|2021-10-08 20:50:00|712.3|711|712.3|711|712.5|711.3|712.3|711|16
1633726500000|2021-10-08 20:55:00|712.5|710.8|712.8|711|712.8|711.3|712.3|710.8|15
1633914000000|2021-10-11 01:00:00|717.5|716|718.3|716.8|719.3|718|717.5|715.8|108
1633914300000|2021-10-11 01:05:00|718|716.5|718|716.8|718|716.8|717|715.8|32
1633914600000|2021-10-11 01:10:00|717.8|716.5|717.3|716|718|716.5|716.5|715.3|101
1633914900000|2021-10-11 01:15:00|717|715.8|717.5|716|717.5|716.3|716.3|714.8|98
1633915200000|2021-10-11 01:20:00|717.3|716.3|718.5|717|718.8|717.5|717.3|716|7
1633915500000|2021-10-11 01:25:00|718.3|716.8|717.8|716.5|718.5|717|717.8|716.5|13
1633915800000|2021-10-11 01:30:00|718|716.8|719.3|718|719.3|718|717.8|716.5|28
1633916100000|2021-10-11 01:35:00|719|717.8|720.3|719|720.3|719|719|717.8|26
1633916400000|2021-10-11 01:40:00|720.5|718.8|720|718.8|721.3|719.8|720|718.8|113
1633916700000|2021-10-11 01:45:00|719.8|718.5|719.8|718.3|720.5|719|719|717.8|239
1633917000000|2021-10-11 01:50:00|719.5|718.5|719.8|718.5|720.3|719|719.5|718.3|16
1633917300000|2021-10-11 01:55:00|719.5|718.3|719.3|718|720|718.8|719.3|717.8|25
1633917600000|2021-10-11 02:00:00|719|717.8|718.3|717|719.3|718|718|716.8|13
1633917900000|2021-10-11 02:05:00|718.5|717.3|719.3|718|719.3|718|718.3|717|13
1633918200000|2021-10-11 02:10:00|719.5|717.8|719|717.5|719.5|717.8|718.8|717.3|6
1633918500000|2021-10-11 02:15:00|718.8|717.8|719.5|718.3|719.5|718.3|718.8|717.5|40
1633918800000|2021-10-11 02:20:00|719.3|718|719|717.8|719.5|718|719|717.5|7
1633919100000|2021-10-11 02:25:00||717.5||717.8||717.8||717.5|1
1633919400000|2021-10-11 02:30:00|719.3|718|719.8|718.5|720|718.8|719|717.8|9
1633919700000|2021-10-11 02:35:00|720|718.3|720|718.8|720.3|718.8|719.5|718.3|129
1633920000000|2021-10-11 02:40:00|720.3|718.5|720.3|718.8|720.3|719|720|718.5|13
1633920300000|2021-10-11 02:45:00|720|719|720.8|719.3|720.8|719.5|720|718.8|7
1633920600000|2021-10-11 02:50:00|720.5|719.5|721.3|720|721.5|720.3|720.5|719.5|34
1633920900000|2021-10-11 02:55:00|721|719.8|721.5|720|722|720.5|721|719.8|45
1633921200000|2021-10-11 03:00:00|721.3|720.3|721.8|720.5|722|720.8|721.3|720|68
1633921500000|2021-10-11 03:05:00|722|720.8|721.8|720.5|722|720.8|721.5|720.3|13
1633921800000|2021-10-11 03:10:00|722|720.8|721.5|720.3|722|720.8|721.5|720|42
1633922100000|2021-10-11 03:15:00|721.3|720|722.8|721.3|723|721.8|721.3|719.8|203
1633922400000|2021-10-11 03:20:00|722.5|721.5|723.3|722|723.8|722.3|722|720.8|61
1633922700000|2021-10-11 03:25:00|723.5|722.3|723|721.5|723.5|722.3|722.8|721.5|13
1633923000000|2021-10-11 03:30:00|722.8|721.3|722.3|721|722.8|721.5|722|720.5|6
1633923300000|2021-10-11 03:35:00|722.5|720.8|722.3|721|722.8|721.5|722|720.8|10
1633923600000|2021-10-11 03:40:00|722.5|721.3|722.3|721|722.5|721.3|721.8|720.5|3
1633923900000|2021-10-11 03:45:00|722|720.8|722|720.8|722.3|721|722|720.8|5
1633924200000|2021-10-11 03:50:00|722.3|720.5|722|720.8|722.3|720.8|721.8|720.5|3
1633924500000|2021-10-11 03:55:00|722.3|720.5|722.5|721.3|722.5|721.3|722|720.5|10
1633924800000|2021-10-11 04:00:00|722.3|721|722.5|721.3|722.8|721.5|722.3|721|12
1633925100000|2021-10-11 04:05:00|722.3|721|722.3|720.8|722.5|721.3|722|720.8|1
1633925400000|2021-10-11 04:10:00|722|721|722.3|721|722.5|721|722|720.8|6
1633925700000|2021-10-11 04:15:00|722.5|721.3|722.5|721.3|722.5|721.3|722.3|721|2
1633926000000|2021-10-11 04:20:00|722.3|721|722.3|721|722.5|721.3|722.3|721|3
1633926300000|2021-10-11 04:25:00|722.5|720.8|722.3|721|722.5|721|722.3|720.8|6
1633926600000|2021-10-11 04:30:00|722.5||722.3||722.5||722.3||6
1633926900000|2021-10-11 04:35:00|722.5|721.3|722.3|721|722.5|721.3|722.3|721|16
1633927200000|2021-10-11 04:40:00|722.5|721.3|723.3|722|723.3|722|722.5|721.3|12
1633927500000|2021-10-11 04:45:00|723.5|722.3|723.5|722.3|723.8|722.3|723.3|722|69
1633927800000|2021-10-11 04:50:00|723.8|722|723.3|722|723.8|722.3|723.3|722|11
1633928100000|2021-10-11 04:55:00|723|721.8|723.5|722|723.5|722.3|723|721.8|15
1633928400000|2021-10-11 05:00:00|723.3|722.3|723.5|722.3|723.8|722.3|723.3|722|19
1633928700000|2021-10-11 05:05:00|723.3|722|723.5|722|723.5|722.3|723.3|722|26
1633929000000|2021-10-11 05:10:00|723.8|722.3|723.5|722.3|723.8|722.5|723.5|722|40
1633929300000|2021-10-11 05:15:00|723.8|722.5|723.5|722.3|724|722.5|723.5|722|31
1633929600000|2021-10-11 05:20:00|723.3|722|722.8|721.3|723.3|722|722.5|721.3|144
1633929900000|2021-10-11 05:25:00|722.5|721|722.5|721|722.8|721.5|722.3|721|75
1633930200000|2021-10-11 05:30:00|722.8|721.3|723|721.8|723.3|722|722.5|721.3|9
1633930500000|2021-10-11 05:35:00|723.3|722|723.3|721.8|723.5|722|723|721.8|4
1633930800000|2021-10-11 05:40:00|723|722|723.8|722.5|724|722.5|723|721.8|29
1633931100000|2021-10-11 05:45:00|723.5|722.3|723.8|722.3|724|722.8|723.5|722.3|88
1633931400000|2021-10-11 05:50:00|723.5|722.5|723.5|722.3|723.8|722.5|723.5|722.3|18
1633931700000|2021-10-11 05:55:00|723.3|722|723|721.8|723.3|722.3|722.8|721.5|61
1633932000000|2021-10-11 06:00:00|723.3|722|722.8|721.5|723.5|722.3|722.3|721|43
1633932300000|2021-10-11 06:05:00|723|721.3|722.3|721|723|721.3|722|720.8|20
1633932600000|2021-10-11 06:10:00|722.5|721.3|722.5|721|723|721.8|722.3|721|286
1633932900000|2021-10-11 06:15:00|722.3|721.3|722.3|720.8|723|721.5|722.3|720.8|82
1633933200000|2021-10-11 06:20:00|722|720.5|721.8|720.3|722.3|721|721.5|720.3|39
1633933500000|2021-10-11 06:25:00|721.5|720.5|722|720.8|722.3|721|721.5|720.3|61
1633933800000|2021-10-11 06:30:00|721.8|720.5|721.8|720.5|722|720.8|721.5|720|87
1633934100000|2021-10-11 06:35:00|721.5|720.3|721.5|720|721.8|720.5|721.3|720|72
1633934400000|2021-10-11 06:40:00|721.3|720.3|722|720.8|722|720.8|721.3|720|1574
1633934700000|2021-10-11 06:45:00|722.3|721|722.8|721.5|723.3|721.8|722.3|720.8|3195
1633935000000|2021-10-11 06:50:00|723|721.8|723.3|722|723.3|722|722.8|721.5|310
1633935300000|2021-10-11 06:55:00|723.5|721.8|724|722.8|724|722.8|723.3|721.8|151
1633935600000|2021-10-11 07:00:00|723.8|722.5|725.8|724.5|725.8|724.5|723.8|722.5|614
1633935900000|2021-10-11 07:05:00|726|724.3|726.3|725|726.8|725.5|726|724.3|1083
1633936200000|2021-10-11 07:10:00|726.5|725.3|725.3|724|726.5|725.3|725|723.8|537
1633936500000|2021-10-11 07:15:00|725.5|724.3|725|723.8|726.3|725|725|723.8|2601
1633936800000|2021-10-11 07:20:00|724.8|723.5|725|723.8|725|723.8|724.5|723.3|450
1633937100000|2021-10-11 07:25:00|724.8|723.5|726.5|725.3|726.5|725.3|724.8|723.5|682
1633937400000|2021-10-11 07:30:00|726.3|725|725.5|724.3|726.3|725|725.5|724.3|578
1633937700000|2021-10-11 07:35:00|725.3|724|724.5|723.3|725.5|724.3|724|722.8|597
1633938000000|2021-10-11 07:40:00|724.3|723|724.3|723|724.8|723.5|724|722.8|482
1633938300000|2021-10-11 07:45:00|724|722.8|724.8|723.5|725.3|724|724|722.8|432
1633938600000|2021-10-11 07:50:00|725|723.8|724.8|723.5|725.3|724|724.8|723.3|510
1633938900000|2021-10-11 07:55:00|724.5|723.3|725.3|724|725.3|724|724.5|723.3|581
1633939200000|2021-10-11 08:00:00|725|723.8|725|723.8|725|723.8|724.5|723.3|289
1633939500000|2021-10-11 08:05:00|725.3|724|726|724.8|726|724.8|725.3|724|500
1633939800000|2021-10-11 08:10:00|725.8|724.5|726.5|725.3|726.5|725.3|725.5|724.3|664
1633940100000|2021-10-11 08:15:00|726.8|725.5|727|725.8|727.5|726.3|726.8|725.5|1231
1633940400000|2021-10-11 08:20:00|726.8|725.5|725.8|724.5|727.5|726.3|725.5|724.3|2568
1633940700000|2021-10-11 08:25:00|726|724.8|726.8|725.5|727.3|726|725.8|724.5|1088
1633941000000|2021-10-11 08:30:00|727|725.8|727.5|726.3|727.8|726.5|727|725.8|1297
1633941300000|2021-10-11 08:35:00|727.8|726.5|727.8|726.5|728.3|727|727.3|726|771
1633941600000|2021-10-11 08:40:00|728|726.8|728|726.8|728.3|727|727.8|726.5|863
1633941900000|2021-10-11 08:45:00|728.3|727|728.5|727.3|729.3|728|728|726.8|801
1633942200000|2021-10-11 08:50:00|728.8|727.5|729.8|728.3|729.8|728.5|728.8|727.5|3503
1633942500000|2021-10-11 08:55:00|729.5|728|730|728.8|730|728.8|729|727.8|417
1633942800000|2021-10-11 09:00:00|729.8|728.5|730|728.8|730.8|729.5|729.5|728.3|1334
1633943100000|2021-10-11 09:05:00|730.3|729|729|727.8|730.3|729|729|727.8|1405
1633943400000|2021-10-11 09:10:00|729.3|728|728|726.8|729.3|728|727.8|726.5|1538
1633943700000|2021-10-11 09:15:00|727.8|726.5|729.3|728|729.3|728|727.8|726.5|524
1633944000000|2021-10-11 09:20:00|729.5|728.3|729|727.8|730.3|729|729|727.8|1622
1633944300000|2021-10-11 09:25:00|729.3|728|728.8|727.5|729.8|728.5|728.5|727.3|1538
1633944600000|2021-10-11 09:30:00|728.5|727.3|728.5|727.3|728.8|727.5|728|726.8|605
1633944900000|2021-10-11 09:35:00|728.3|727|728.3|727|728.8|727.5|728|726.8|238
1633945200000|2021-10-11 09:40:00|728|726.8|728.3|726.8|728.3|727|727.8|726.5|234
1633945500000|2021-10-11 09:45:00|728|727|727.8|726.5|728.5|727.3|727.3|726|367
1633945800000|2021-10-11 09:50:00|727.5|726.3|727.8|726.5|728.3|727|727.5|726.3|200
1633946100000|2021-10-11 09:55:00|728|726.8|729|727.8|729|727.8|727.8|726.8|538
1633946400000|2021-10-11 10:00:00|729.3|727.5|728.5|727.3|729.3|728|728.5|727.3|328
1633946700000|2021-10-11 10:05:00|728.8|727.5|729.3|728|729.5|728.3|728.8|727.3|312
1633947000000|2021-10-11 10:10:00|729.5|728.3|730.5|729|730.8|729.5|729.3|728|836
1633947300000|2021-10-11 10:15:00|730.3|729.3|731|729.8|731.3|730|730.3|729|745
1633947600000|2021-10-11 10:20:00|730.8|729.5|730.8|729.3|731|729.8|730|728.8|285
1633947900000|2021-10-11 10:25:00|730.5|729.5|730.8|729.5|730.8|729.5|730|728.8|197
1633948200000|2021-10-11 10:30:00|730.5|729.3|731|729.8|731|729.8|730.3|729|387
1633948500000|2021-10-11 10:35:00|731.3|730|731.3|730|731.5|730.3|731|729.8|616
1633948800000|2021-10-11 10:40:00|731.5|730.3|731.5|730.3|731.8|730.5|731.3|730.3|246
1633949100000|2021-10-11 10:45:00|731.3|730|731|729.5|731.8|730.5|730.8|729.5|151
1633949400000|2021-10-11 10:50:00|730.8|729.8|730|728.8|731|729.8|730|728.5|211
1633949700000|2021-10-11 10:55:00|729.8|728.5|730|728.5|730|728.8|729|727.8|278
1633950000000|2021-10-11 11:00:00|729.8|728.8|730.8|729.5|731|729.8|729.5|728.3|711
1633950300000|2021-10-11 11:05:00|730.5|729.3|732|730.8|732.3|731|730.5|729.3|413
1633950600000|2021-10-11 11:10:00|732.3|731|732.5|731.3|732.5|731.3|732|730.8|306
1633950900000|2021-10-11 11:15:00|732.3|731|732.5|731.3|732.5|731.3|732.3|730.8|197
1633951200000|2021-10-11 11:20:00|732.3|731|732.3|731|732.5|731.3|732|730.8|157
1633951500000|2021-10-11 11:25:00|732.5|731.3|732.5|731.3|732.8|731.5|732.3|731|332
1633951800000|2021-10-11 11:30:00|732.3|731|732.8|731.5|732.8|731.5|732|730.8|253
1633952100000|2021-10-11 11:35:00|732.5|731.3|733.3|732|733.3|732|732.5|731.3|1882
1633952400000|2021-10-11 11:40:00|733.5|732.3|733.3|732|733.5|732.3|733.3|732|386
1633952700000|2021-10-11 11:45:00|733.5|732.3|733|731.8|733.8|732.5|733|731.8|226
1633953000000|2021-10-11 11:50:00|732.8|731.5|732.8|731.5|733|731.8|732.3|731|469
1633953300000|2021-10-11 11:55:00|732.5|731.3|732.5|731.3|733.3|732|732.5|731.3|750
1633953600000|2021-10-11 12:00:00|732.3|731|732|730.8|732.8|731.5|731.8|730.5|426
1633953900000|2021-10-11 12:05:00|731.8|730.5|731.3|729.8|732|730.8|731|729.8|710
1633954200000|2021-10-11 12:10:00|731|730|731|729.8|731.5|730.3|730.8|729.5|227
1633954500000|2021-10-11 12:15:00|731.3|730|731|729.8|731.3|730|730.8|729.5|204
1633954800000|2021-10-11 12:20:00|731.3|730|731.3|729.8|731.8|730.5|731|729.8|219
1633955100000|2021-10-11 12:25:00|731|730|728.8|727.5|731.3|730|728.5|727.3|532
1633955400000|2021-10-11 12:30:00|728.5|727.3|729.5|728|730|728.5|728.5|727.3|1398
1633955700000|2021-10-11 12:35:00|729.3|728.3|727.5|726.3|729.5|728.3|727.5|726.3|954
1633956000000|2021-10-11 12:40:00|727.8|726.5|728.5|727|729.5|728.3|727.5|726.3|2869
1633956300000|2021-10-11 12:45:00|728.3|727.3|727.5|726.3|728.5|727.3|727.3|726|565
1633956600000|2021-10-11 12:50:00|727.8|726.5|728.8|727.5|729|727.5|727|725.8|242
1633956900000|2021-10-11 12:55:00|729|727.8|728.8|727.5|729.3|728|728|726.8|430
1633957200000|2021-10-11 13:00:00|728.5|727.3|726.3|724.8|728.5|727.3|724.5|723.3|958
1633957500000|2021-10-11 13:05:00|726|725|725|723.8|726.5|725|724|722.8|1663
1633957800000|2021-10-11 13:10:00|724.8|723.5|725|723.8|725.8|724.5|724.8|723.3|2533
1633958100000|2021-10-11 13:15:00|725.3|723.5|725.8|724.5|725.8|724.5|724.5|723.3|936
1633958400000|2021-10-11 13:20:00|725.5|724.3|727|725.8|727|725.8|725.5|724.3|695
1633958700000|2021-10-11 13:25:00|727.3|726|726.3|725|727.3|726|726|724.8|797
1633959000000|2021-10-11 13:30:00|726.5|725.3|723.5|722.3|726.5|725.3|723.3|722|1529
1633959300000|2021-10-11 13:35:00|723.8|722.5|726.5|725.3|727.3|726|723.5|722.3|740
1633959600000|2021-10-11 13:40:00|726.8|725.5|727.5|726.3|727.8|726.5|725.3|724|661
1633959900000|2021-10-11 13:45:00|727.8|726.5|728.8|727.5|729.3|728|727.5|726.3|553
1633960200000|2021-10-11 13:50:00|728.5|727.3|728.5|727.3|729.5|728.3|728.5|727.3|701
1633960500000|2021-10-11 13:55:00|728.3|727|729|727.5|729.3|728|728|726.5|1404
1633960800000|2021-10-11 14:00:00|728.8|727.8|728.3|727|729.3|728|727.3|726|890
1633961100000|2021-10-11 14:05:00|728|726.8|727.8|726.5|728.8|727.3|727.3|726|651
1633961400000|2021-10-11 14:10:00|727.5|726.3|727|725.8|728.8|727.5|726.8|725.3|454
1633961700000|2021-10-11 14:15:00|727.3|726|727.3|726|728.5|727.3|727|725.8|933
1633962000000|2021-10-11 14:20:00|727.5|726.3|726.8|725.5|727.5|726.3|726.5|725.3|678
1633962300000|2021-10-11 14:25:00|726.5|725.3|726.5|725.3|727.3|726|726|724.8|1869
1633962600000|2021-10-11 14:30:00|726.8|725|727|725.8|727.3|726|725.5|724.3|540
1633962900000|2021-10-11 14:35:00|727.3|726|727.8|726.3|727.8|726.5|726.5|725.3|320
1633963200000|2021-10-11 14:40:00|727.5|726|726.3|725|727.8|726.3|725.5|724.3|1923
1633963500000|2021-10-11 14:45:00|726|724.8|726|724.5|726.5|725.3|725|723.8|392
1633963800000|2021-10-11 14:50:00|725.8|724.8|725.5|724.3|726.3|725|725.5|724.3|653
1633964100000|2021-10-11 14:55:00|725.3|724|725.5|724.3|725.8|724.5|725|723.8|324
1633964400000|2021-10-11 15:00:00|725.3|724|725|723.8|726|724.8|724.5|723.3|488
1633964700000|2021-10-11 15:05:00|725.3|724|725|723.8|725.8|724.5|724.8|723.5|1121
1633965000000|2021-10-11 15:10:00|725.3|724|726|724.8|726|724.8|725|723.8|1017
1633965300000|2021-10-11 15:15:00|725.8|724.5|725.8|724.5|726.3|725|725.5|724.3|982
1633965600000|2021-10-11 15:20:00|726|724.8|726.8|725.5|727|725.8|726|724.8|1967
1633965900000|2021-10-11 15:25:00|727|725.8|727.8|726.3|728|726.8|726.8|725.5|12352
1633966200000|2021-10-11 15:30:00|727.5|726|725.5|724.3|727.5|726.3|725.3|724|1898
1633966500000|2021-10-11 15:35:00|725.8|724.5|725.3|724|726|724.8|725|723.8|1301
1633966800000|2021-10-11 15:40:00|725|723.8|724.8|723.5|725.5|724.3|724.8|723.5|851
1633967100000|2021-10-11 15:45:00|725|723.8|725|723.8|725|723.8|724.8|723.5|612
1633967400000|2021-10-11 15:50:00|725.3|724|725.8|724.5|725.8|724.5|724.8|723.3|1344
1633967700000|2021-10-11 15:55:00|725.5|724.3|725.8|724.5|726|724.8|725.3|724|660
1633968000000|2021-10-11 16:00:00|725.5|724.3|726.3|725|726.3|725|725.3|724|292
1633968300000|2021-10-11 16:05:00|726|724.8|725.3|724|726.5|725.3|725.3|723.8|241
1633968600000|2021-10-11 16:10:00|725|723.8|725.5|724.3|726|724.5|724.5|723.3|808
1633968900000|2021-10-11 16:15:00|725.3|724|725.5|724.3|725.8|724.5|725.3|724|135
1633969200000|2021-10-11 16:20:00|725.3|724|725.5|724.3|725.5|724.3|724.8|723.5|207
1633969500000|2021-10-11 16:25:00|725.8|724.5|725.5|724.3|725.8|724.5|725.3|724|152
1633969800000|2021-10-11 16:30:00|725.8|724.5|726.3|725|726.3|725|725.5|724.3|378
1633970100000|2021-10-11 16:35:00|726|724.8|726|724.8|726.3|725|726|724.8|180
1633970400000|2021-10-11 16:40:00|725.8|724.5|726.3|725|726.3|725|725.8|724.5|276
1633970700000|2021-10-11 16:45:00|726.5|725.3|726.8|725.5|727|725.5|726.5|725|285
1633971000000|2021-10-11 16:50:00|726.5|725.3|726.8|725.5|727|725.8|726.5|725.3|327
1633971300000|2021-10-11 16:55:00|726.5|725.3|726|724.8|726.8|725.5|726|724.8|507
1633971600000|2021-10-11 17:00:00|726.3|725|726|724.8|726.5|725.3|725.8|724.5|155
1633971900000|2021-10-11 17:05:00|725.8|724.5|725.3|724|726|724.8|725.3|723.8|106
1633972200000|2021-10-11 17:10:00|725.5|724.3|725.8|724.5|726|724.8|725.3|724|91
1633972500000|2021-10-11 17:15:00|726|724.8|725.5|724.3|726.3|725|725.5|724.3|107
1633972800000|2021-10-11 17:20:00|725.8|724.5|725.3|724|725.8|724.5|725|723.8|1235
1633973100000|2021-10-11 17:25:00|725|723.8|725.5|724|725.5|724.3|724.8|723.5|130
1633973400000|2021-10-11 17:30:00|725.3|724.3|726.5|725.3|726.5|725.3|725.3|724|148
1633973700000|2021-10-11 17:35:00|726.3|725|726|724.8|726.5|725.3|725.8|724.5|272
1633974000000|2021-10-11 17:40:00|725.8|724.5|726.3|725|726.3|725|725.8|724.5|67
1633974300000|2021-10-11 17:45:00|726|724.8|726|724.8|726.3|725|725.8|724.3|98
1633974600000|2021-10-11 17:50:00|725.8|724.5|725.8|724.5|726|724.8|725.5|724.3|118
1633974900000|2021-10-11 17:55:00|726|724.8|726.5|725|726.5|725.3|725.3|724|208
1633975200000|2021-10-11 18:00:00|726.3|725.3|725.8|724.5|726.5|725.3|725.5|724.3|248
1633975500000|2021-10-11 18:05:00|725.5|724.3|725.5|724.3|725.8|724.5|725.3|724|260
1633975800000|2021-10-11 18:10:00|725.3|724|725.5|724.3|726|724.8|725.3|724|236
1633976100000|2021-10-11 18:15:00|725.8|724.5|725|723.8|726.3|725|725|723.5|620
1633976400000|2021-10-11 18:20:00|725.3|724|725|723.8|725.3|724|724.5|723.3|315
1633976700000|2021-10-11 18:25:00|724.8|723.5|725.5|724.3|725.5|724.3|724|722.8|558
1633977000000|2021-10-11 18:30:00|725.3|724|724.5|723.3|725.5|724.3|724.5|723.3|196
1633977300000|2021-10-11 18:35:00|724.3|723|724.3|723|724.3|723|724|722.8|125
1633977600000|2021-10-11 18:40:00|724|722.8|724.3|723|724.3|723|724|722.5|84
1633977900000|2021-10-11 18:45:00|724|722.8|724.3|723|724.5|723.3|723.8|722.5|138
1633978200000|2021-10-11 18:50:00|724|722.8|724.3|723|724.3|723|724|722.8|61
1633978500000|2021-10-11 18:55:00|724|722.8|724|722.8|724.3|723|724|722.8|111
1633978800000|2021-10-11 19:00:00|724.3|723|724.3|723|724.5|723|724|722.8|132
1633979100000|2021-10-11 19:05:00|724.5|723.3|724.3|723|724.5|723.3|724.3|723|35
1633979400000|2021-10-11 19:10:00|724.5|723.3|724.5|723.3|724.5|723.3|724.5|723|11
1633979700000|2021-10-11 19:15:00|724.3|723|724|722.8|724.5|723.3|724|722.8|100
1633980000000|2021-10-11 19:20:00|724.3|722.5|723.8|722.5|724.3|722.8|723.8|722.5|6
1633980300000|2021-10-11 19:25:00|||||||||5
1633980600000|2021-10-11 19:30:00||722.3||722.5||722.5||722.3|408
1633980900000|2021-10-11 19:35:00|723.5|722.3|723.8|722.5|723.8|722.5|723.5|722.3|17
1633981200000|2021-10-11 19:40:00|724|722.3|723.5|722.3|724|722.3|723.5|722|121
1633981500000|2021-10-11 19:45:00||722||722.3||722.3||722|13
1633981800000|2021-10-11 19:50:00|723.8|722|723.5|722.3|723.8|722.5|723.5|722|84
1633982100000|2021-10-11 19:55:00|723.8|722.5|723.5|722.3|723.8|722.5|723.3|722|32
1633982400000|2021-10-11 20:00:00|723.3|722|723.3|722|723.3|722.3|723.3|722|13
1633982700000|2021-10-11 20:05:00|723.5||723.5||723.5||723.3||14
1633983000000|2021-10-11 20:10:00|723.3|722.3|723.8|722.5|723.8|722.5|723.3|722|16
1633983300000|2021-10-11 20:15:00|724|722.3|723.8|722.5|724|722.8|723.5|722.3|9
1633983600000|2021-10-11 20:20:00|724|722.8|724|722.8|724|722.8|723.8|722.5|54
1633983900000|2021-10-11 20:25:00|723.8|722.5|724|722.5|724|722.8|723.8|722.5|2
1633984200000|2021-10-11 20:30:00|723.8|722.8|723.8|722.5|724|722.8|723.8|722.5|2
1633984500000|2021-10-11 20:35:00|724|722.8|723.8|722.5|724|722.8|723.8|722.5|3
1633984800000|2021-10-11 20:40:00|724|722.8|724|722.8|724|722.8|723.8|722.5|42
1633985100000|2021-10-11 20:45:00|723.8|722.5|724.8|723.5|724.8|723.5|723.8|722.5|79
1633985400000|2021-10-11 20:50:00|724.5|723.3|724.5|723.3|724.8|723.5|724.3|723|173
1633985700000|2021-10-11 20:55:00||723||723||723.3||723|49
1633986000000|2021-10-11 21:00:00|724.8|722.8|724.8|721.8|724.8|722.8|724.8|721.8|2
1633986300000|2021-10-11 21:05:00||722.8||721.8||722.8||721.8|0
1633986900000|2021-10-11 21:15:00||722||722||722||722|0
1633987200000|2021-10-11 21:20:00||722.3||722.3||722.3||722.3|0
1633988100000|2021-10-11 21:35:00|||||||||11
1633988400000|2021-10-11 21:40:00|725||725||725||725||0
1633988700000|2021-10-11 21:45:00|724.8||724.8||724.8||724.8||0
1633989300000|2021-10-11 21:55:00||722.5||722.5||722.5||722.5|1
1634000400000|2021-10-12 01:00:00|722.3|721|722.3|721|722.5|721.3|721.8|720.5|38
1634000700000|2021-10-12 01:05:00|722.5|721.3|723|721.5|723|721.8|722.3|720.8|29
1634001000000|2021-10-12 01:10:00|722.8|721.8|723.8|722.5|723.8|722.5|722.8|721.5|10
1634001300000|2021-10-12 01:15:00|724|722.8|723.5|722.3|724|722.8|723.3|722|53
1634001600000|2021-10-12 01:20:00|723.8|722.5|723|721.8|723.8|722.5|722.8|721.5|14
1634001900000|2021-10-12 01:25:00|723.3|722|722.8|721.5|723.3|722|722.5|721.3|11
1634002200000|2021-10-12 01:30:00|722.5|721.3|722.3|720.8|722.5|721.3|722|720.5|18
1634002500000|2021-10-12 01:35:00|722|721|722.3|720.8|722.5|721.3|722|720.8|71
1634002800000|2021-10-12 01:40:00|722|721|722.3|721|722.3|721|721.8|720.5|60
1634003100000|2021-10-12 01:45:00|722|720.8|723|721.8|723.8|722.3|722|720.8|25
1634003400000|2021-10-12 01:50:00|722.8|721.5|722.5|721.3|723.5|722.3|722.5|721.3|3
1634003700000|2021-10-12 01:55:00|722.3|721|722.8|721.5|723|721.8|722.3|720.8|13
1634004000000|2021-10-12 02:00:00|722.5|721.3|723|721.5|723|721.8|722.5|721.3|13
1634004300000|2021-10-12 02:05:00|722.8|721.8|723.5|722.3|724|722.5|722.8|721.5|7
1634004600000|2021-10-12 02:10:00|723.3|722|723.3|722|723.5|722.3|723.3|722|20
1634004900000|2021-10-12 02:15:00|723|721.8|723.3|722|723.3|722|722.8|721.5|15
1634005200000|2021-10-12 02:20:00|723|721.8|723.3|721.8|723.3|722|723|721.5|5
1634005500000|2021-10-12 02:25:00|723|722|723.3|722|723.5|722.3|723|722|2
1634005800000|2021-10-12 02:30:00|723.5|721.8|723.3|722|723.5|722.3|723|721.8|15
1634006100000|2021-10-12 02:35:00|723.5|722.3|723.5|722.3|723.8|722.5|723.3|722|25
1634006400000|2021-10-12 02:40:00|723.8|722.5|724.5|723.3|724.8|723.5|723.8|722.5|88
1634006700000|2021-10-12 02:45:00|724.8|723|724.5|723.3|724.8|723.3|724.3|722.8|2
1634007000000|2021-10-12 02:50:00|724.8|723.5|724.8|723.5|724.8|723.5|724.5|723.3|4
1634007300000|2021-10-12 02:55:00|724.5|723.3|724.8|723.5|725|723.5|724.5|723.3|6
1634007600000|2021-10-12 03:00:00|725|723.3|725.5|724.3|725.5|724.3|725|723.3|19
1634007900000|2021-10-12 03:05:00|725.3|724|725|723.8|725.5|724.3|725|723.8|13
1634008200000|2021-10-12 03:10:00|725.3|724|725.3|724|725.3|724|725|723.8|6
1634008500000|2021-10-12 03:15:00|725|723.8|725.3|724|725.5|724.3|725|723.8|17
1634008800000|2021-10-12 03:20:00|725.5|724.3|725.5|724.3|725.8|724.3|725.3|724|242
1634009100000|2021-10-12 03:25:00|725.3|724|725.5|724.3|725.5|724.3|725|723.8|84
1634009400000|2021-10-12 03:30:00|725.3|724|725.5|724.3|725.8|724.5|725.3|724|9
1634009700000|2021-10-12 03:35:00|||||||||3
1634010000000|2021-10-12 03:40:00|725.3|724|725.3|724|725.5|724|725.3|724|8
1634010300000|2021-10-12 03:45:00|725.5|724.3|725.3|724|725.5|724.3|725|723.8|6
1634010600000|2021-10-12 03:50:00|725|723.8|725|723.8|725.3|724|725|723.8|11
1634010900000|2021-10-12 03:55:00|725.3|723.5|724.5|723.3|725.3|723.8|724.5|723.3|17
1634011200000|2021-10-12 04:00:00|724.8|723.5|724.5|723.3|724.8|723.5|724.5|723.3|14
1634011500000|2021-10-12 04:05:00|724.8|723.5|724.8|723.5|725|723.5|724.8|723.3|172
1634011800000|2021-10-12 04:10:00|725|723.8|725.3|723.8|725.3|724|725|723.5|1365
1634012100000|2021-10-12 04:15:00|725|724|725|723.8|725.3|724|725|723.8|0
1634012400000|2021-10-12 04:20:00|725.3|724|725.3|724|725.3|724|725|723.8|6
1634012700000|2021-10-12 04:25:00||723.8||723.8||723.8||723.8|2
1634013000000|2021-10-12 04:30:00|725|723.5|724.8|723.5|725.3|723.5|724.8|723.3|1
1634013300000|2021-10-12 04:35:00|725|723.8|725|723.5|725|723.8|724.8|723.5|0
1634013600000|2021-10-12 04:40:00||723.8||723.8||723.8||723.5|5
1634013900000|2021-10-12 04:45:00|724.8|723.5|725.3|723.8|725.3|724|724.8|723.5|6
1634014200000|2021-10-12 04:50:00|725|723.5|725|723.5|725|723.8|724.8|723.5|8
1634014500000|2021-10-12 04:55:00|725.3|723.8|725|723.8|725.3|724|725|723.8|4
1634014800000|2021-10-12 05:00:00|725.3|724|726.5|725|726.5|725|725|723.8|11
1634015100000|2021-10-12 05:05:00|726.3|725.3|726.5|725|726.5|725.3|726.3|725|6
1634015400000|2021-10-12 05:10:00|726.3|725.3|726.5|725.3|726.8|725.3|726.3|725|57
1634015700000|2021-10-12 05:15:00|726.8|725|726.8|725.3|726.8|725.5|726.5|725|54
1634016000000|2021-10-12 05:20:00|726.5|725.5|727|725.5|727|725.5|726.5|725.3|33
1634016300000|2021-10-12 05:25:00|726.8|725.8|727|725.8|727|725.8|726.8|725.8|12
1634016600000|2021-10-12 05:30:00|726.8|725.5|727|725.5|727|725.8|726.5|725.3|12
1634016900000|2021-10-12 05:35:00|727.3|725.8|728|726.5|728|726.8|727|725.8|152
1634017200000|2021-10-12 05:40:00|727.8|726.8|727.5|726.3|728|726.8|727.5|726.3|31
1634017500000|2021-10-12 05:45:00|727.8|726.5|728|726.8|728|726.8|727.5|726.3|14
1634017800000|2021-10-12 05:50:00|728.3|727|728.3|727|728.5|727.3|728|726.8|195
1634018100000|2021-10-12 05:55:00|728.5|727.3|728.5|727|728.5|727.3|728.3|727|16
1634018400000|2021-10-12 06:00:00|728.3|726.8|727.3|725.8|728.3|726.8|727.3|725.8|68
1634018700000|2021-10-12 06:05:00|727|726|727.3|726|727.5|726.3|727|725.8|92
1634019000000|2021-10-12 06:10:00|727|725.8|726.8|725.5|727.3|726|726.8|725.5|53
1634019300000|2021-10-12 06:15:00|726.5|725.3|726.8|725.5|727|725.8|726.5|725.3|203
1634019600000|2021-10-12 06:20:00|727|725.8|727.5|726.3|727.5|726.3|726.5|725.3|77
1634019900000|2021-10-12 06:25:00|727.3|726|726.8|725.5|727.3|726.3|726.5|725.3|75
1634020200000|2021-10-12 06:30:00|726.5|725.3|726.3|725|726.8|725.5|726|724.8|551
1634020500000|2021-10-12 06:35:00|726|724.8|726|724.8|726.3|725|725.8|724.3|225
1634020800000|2021-10-12 06:40:00|725.8|724.5|725.8|724.5|726|724.8|725.8|724.5|752
1634021100000|2021-10-12 06:45:00|725.5|724.3|725|723.8|725.8|724.5|724.8|723.5|309
1634021400000|2021-10-12 06:50:00|725.3|724|725.3|724|725.8|724.5|725|723.8|49
1634021700000|2021-10-12 06:55:00|725|723.8|725|723.8|725.3|724|724.5|723.3|448
1634022000000|2021-10-12 07:00:00|724.8|723.5|723.5|722.3|725|723.8|723.3|722|642
1634022300000|2021-10-12 07:05:00|723.8|722.5|723.5|722.3|723.8|722.5|723|721.8|1167
1634022600000|2021-10-12 07:10:00|723.3|722|725.3|724|725.5|724.3|723.3|722|457
1634022900000|2021-10-12 07:15:00|725.5|724.3|725|723.8|725.5|724.3|724.3|723|522
1634023200000|2021-10-12 07:20:00|724.8|723.5|725.3|724|725.3|724|724.8|723.5|276
1634023500000|2021-10-12 07:25:00|725.5|724.3|725.3|724|725.8|724.5|725.3|724|257
1634023800000|2021-10-12 07:30:00|725|723.8|725.8|724.5|725.8|724.5|724.8|723.5|281
1634024100000|2021-10-12 07:35:00|725.5|724.3|725.8|724.5|726|724.8|725.3|724|380
1634024400000|2021-10-12 07:40:00|726|724.8|726.3|724.8|726.3|725|725.8|724.5|430
1634024700000|2021-10-12 07:45:00|726|725|727|725.8|727|725.8|726|725|435
1634025000000|2021-10-12 07:50:00|727.3|726|728.3|727|728.3|727|727.3|726|1187
1634025300000|2021-10-12 07:55:00|728.5|727.3|727.5|726.3|728.8|727.5|727.3|726|771
1634025600000|2021-10-12 08:00:00|727.3|726|728.3|727|728.5|727.3|727.3|726|5829
1634025900000|2021-10-12 08:05:00|728|726.8|727.8|726.5|728.3|727|727.8|726.3|230
1634026200000|2021-10-12 08:10:00|728|726.8|727.5|726.3|728.3|727|727.3|726|1319
1634026500000|2021-10-12 08:15:00|727.8|726.5|727.3|726|727.8|726.5|727.3|726|1301
1634026800000|2021-10-12 08:20:00|727|725.8|728.3|727|728.5|727.3|727|725.8|903
1634027100000|2021-10-12 08:25:00|728.5|727.3|728.3|727|729|727.8|728|726.8|1226
1634027400000|2021-10-12 08:30:00|728.5|727.3|729|727.8|729.3|727.8|728.5|727.3|1691
1634027700000|2021-10-12 08:35:00|728.8|727.5|728.5|727.3|730|728.8|728.5|727.3|870
1634028000000|2021-10-12 08:40:00|728.8|727.5|728|726.8|728.8|727.5|727.8|726.5|328
1634028300000|2021-10-12 08:45:00|727.8|726.5|728|726.8|728.5|727.3|727.8|726.5|427
1634028600000|2021-10-12 08:50:00|727.8|726.5|727.8|726.5|728|726.8|727.5|726.3|646
1634028900000|2021-10-12 08:55:00|727.5|726.3|726.5|725.3|727.8|726.5|726.3|725|490
1634029200000|2021-10-12 09:00:00|726.8|725.5|726.5|725.3|726.8|725.5|726.3|725|207
1634029500000|2021-10-12 09:05:00|726.8|725.5|726.5|725.3|727.3|726|726.3|725|1123
1634029800000|2021-10-12 09:10:00|726.3|725|726.3|724.8|726.5|725.3|726|724.8|128
1634030100000|2021-10-12 09:15:00|726.5|725|727|725.8|727.5|726.3|726.5|725|1657
1634030400000|2021-10-12 09:20:00|726.8|725.5|726.8|725.5|727.5|726|726.5|725.3|1125
1634030700000|2021-10-12 09:25:00|727|725.8|726.5|725.3|727|725.8|726.3|725|1404
1634031000000|2021-10-12 09:30:00|726.8|725.5|726.3|725|726.8|725.5|725.8|724.5|98
1634031300000|2021-10-12 09:35:00|726|724.8|726.3|725|726.3|725|725.8|724.5|108
1634031600000|2021-10-12 09:40:00|726|724.8|726.3|725|726.5|725.3|726|724.8|673
1634031900000|2021-10-12 09:45:00|726|724.8|726|724.8|726.3|725|725.5|724|285
1634032200000|2021-10-12 09:50:00|725.8|724.5|725.5|724.3|726|724.8|725.3|724|331
1634032500000|2021-10-12 09:55:00|725.3|724|724.5|723.3|725.3|724|724.3|723|411
1634032800000|2021-10-12 10:00:00|724.8|723.5|725.5|724.3|726|724.8|724.8|723.5|229
1634033100000|2021-10-12 10:05:00|725.8|724.5|723.5|722.3|726|724.8|723.5|722.3|330
1634033400000|2021-10-12 10:10:00|723.8|722.5|723.8|722.5|723.8|722.5|722.3|721|870
1634033700000|2021-10-12 10:15:00|723.5|722.3|723.5|722.3|723.8|722.5|723|721.8|2938
1634034000000|2021-10-12 10:20:00|723.3|722|723.5|722.3|724.3|722.8|723.3|722|1632
1634034300000|2021-10-12 10:25:00|723.8|722.5|723|721.8|724|722.5|723|721.8|390
1634034600000|2021-10-12 10:30:00|723.3|722|723|721.8|723.3|722|722.8|721.5|635
1634034900000|2021-10-12 10:35:00|723.3|722|724.3|723|724.5|723.3|723|721.8|632
1634035200000|2021-10-12 10:40:00|724|722.8|725|723.8|725.3|724|724|722.8|272
1634035500000|2021-10-12 10:45:00|725.3|724|724.8|723.5|725.5|724.3|724.8|723.5|986
1634035800000|2021-10-12 10:50:00|725|723.8|725.8|724.5|725.8|724.5|725|723.8|1079
1634036100000|2021-10-12 10:55:00|726|724.8|726.8|725.5|727|725.8|726|724.8|786
1634036400000|2021-10-12 11:00:00|726.5|725.3|725.8|724.5|726.8|725.5|725.5|724|519
1634036700000|2021-10-12 11:05:00|726|724.8|725.3|723.8|726.3|725|725|723.8|1005
1634037000000|2021-10-12 11:10:00|725|724|725.3|724|725.5|724.3|725|723.5|193
1634037300000|2021-10-12 11:15:00|725.5|724.3|724.8|723.5|725.5|724.3|724.8|723.5|133
1634037600000|2021-10-12 11:20:00|724.5|723.3|724.8|723.5|725|723.8|724.5|723.3|684
1634037900000|2021-10-12 11:25:00|724.5|723.3|725.8|724.5|725.8|724.5|724.5|723.3|163
1634038200000|2021-10-12 11:30:00|726|724.8|726|724.8|726.5|725|725.8|724.3|260
1634038500000|2021-10-12 11:35:00|725.8|724.5|725.5|724.3|726.3|725|725.5|724.3|299
1634038800000|2021-10-12 11:40:00|725.8|724.5|725.8|724.5|726|724.8|725.5|724.3|83
1634039100000|2021-10-12 11:45:00|726|724.8|725|723.8|726|724.8|724|722.8|380
1634039400000|2021-10-12 11:50:00|724.8|723.5|724.8|723.3|725.5|724.3|724.5|723.3|278
1634039700000|2021-10-12 11:55:00|724.5|723.5|724.5|723.3|725|723.5|724.3|723|437
1634040000000|2021-10-12 12:00:00|724.3|723|724.8|723.5|725|723.5|723.3|722|534
1634040300000|2021-10-12 12:05:00|725|723.8|724.8|723.5|725.3|724|724.5|723.3|317
1634040600000|2021-10-12 12:10:00|724.5|723.3|723.8|722.5|724.5|723.3|723|721.8|221
1634040900000|2021-10-12 12:15:00|723.5|722.3|724|722.8|724.8|723.5|723.5|722.3|614
1634041200000|2021-10-12 12:20:00|723.8|722.5|722.3|720.8|724|722.8|721.3|720|570
1634041500000|2021-10-12 12:25:00|722|721|722.5|721.3|723.3|722|721.5|720.3|541
1634041800000|2021-10-12 12:30:00|722.3|721|722.5|721.3|723.8|722.5|722.3|721|213
1634042100000|2021-10-12 12:35:00|722.3|721|721.8|720.5|722.5|721.3|721.5|720.3|251
1634042400000|2021-10-12 12:40:00|721.5|720.3|722.5|721.3|722.5|721.3|721.3|720|338
1634042700000|2021-10-12 12:45:00|722.3|721|722|720.8|722.8|721.3|721|719.8|1161
1634043000000|2021-10-12 12:50:00|722.3|721|722|720.8|723|721.8|722|720.8|4197
1634043300000|2021-10-12 12:55:00|722.3|721|722.3|721|722.5|721.3|721.8|720.5|531
1634043600000|2021-10-12 13:00:00|722.5|721.3|721.5|720.3|722.8|721.5|721.3|720|1066
1634043900000|2021-10-12 13:05:00|721.8|720.5|717.3|716|721.8|720.5|716.3|715|1284
1634044200000|2021-10-12 13:10:00|717.5|716.3|719.8|718.5|720.8|719.5|717.3|716|1360
1634044500000|2021-10-12 13:15:00|719.5|718.3|721.5|720.3|722.3|721|719.3|718|2540
1634044800000|2021-10-12 13:20:00|721.3|720|723|721.8|723.5|722|721.3|720|1526
1634045100000|2021-10-12 13:25:00|723.3|722|724.3|723|724.8|723.5|723|721.8|3545
1634045400000|2021-10-12 13:30:00|724.5|723.3|724.8|723.5|725.3|724|723.8|722.5|856
1634045700000|2021-10-12 13:35:00|724.5|723.3|722.5|721.3|725|723.8|722.5|721.3|860
1634046000000|2021-10-12 13:40:00|722.8|721.5|723|721.8|724.3|723|722.8|721.3|517
1634046300000|2021-10-12 13:45:00|723.3|722|724.8|723.5|725|723.8|723|721.8|537
1634046600000|2021-10-12 13:50:00|725|723.8|726.8|725.3|728.3|727|724.8|723.5|2047
1634046900000|2021-10-12 13:55:00|726.5|725.5|726|724.8|727|725.8|725.8|724.5|513
1634047200000|2021-10-12 14:00:00|726.3|725|726|724.8|726.5|725.3|724.8|723.5|539
1634047500000|2021-10-12 14:05:00|726.3|725|724.8|723.5|726.8|725.5|724.8|723.5|484
1634047800000|2021-10-12 14:10:00|725|723.8|724.3|723|725.3|724|724.3|723|289
1634048100000|2021-10-12 14:15:00|724.5|723.3|723|721.8|725|723.8|721.3|720|763
1634048400000|2021-10-12 14:20:00|722.8|721.5|720.3|719|722.8|721.5|720.3|719|411
1634048700000|2021-10-12 14:25:00|720.5|719.3|721.5|720.3|721.8|720.5|719|717.8|717
1634049000000|2021-10-12 14:30:00|721.3|720|720.3|719|721.5|720.3|720|718.8|3211
1634049300000|2021-10-12 14:35:00|720.5|719.3|721.5|720.3|721.8|720.5|719.5|718.3|1006
1634049600000|2021-10-12 14:40:00|721.3|720|723|721.8|723|721.8|721.3|720|1171
1634049900000|2021-10-12 14:45:00|723.3|722|723.5|722.3|723.8|722.5|722.8|721.5|662
1634050200000|2021-10-12 14:50:00|723.3|722|723.3|722|723.8|722.5|723.3|721.8|463
1634050500000|2021-10-12 14:55:00|723.5|722.3|723|721.8|724|722.8|722.8|721.5|5909
1634050800000|2021-10-12 15:00:00|723.3|722|723|721.8|724|722.8|722|720.8|370
1634051100000|2021-10-12 15:05:00|723.3|722|722.3|721|723.8|722.5|722|720.8|320
1634051400000|2021-10-12 15:10:00|722.5|721.3|721.3|720|722.8|721.5|721.3|720|718
1634051700000|2021-10-12 15:15:00|721.5|720.3|721.5|720.3|722.3|720.8|721|719.8|883
1634052000000|2021-10-12 15:20:00|721.8|720.5|721.5|720.3|722.3|721|721.3|719.8|1076
1634052300000|2021-10-12 15:25:00|721.3|720|720.5|719.3|721.5|720.3|720.3|718.8|2728
1634052600000|2021-10-12 15:30:00|720.3|719|720.3|719|720.8|719.3|719.5|718.3|705
1634052900000|2021-10-12 15:35:00|720.5|719.3|720|718.8|721.3|720|720|718.8|566
1634053200000|2021-10-12 15:40:00|719.8|718.5|720.3|719|720.5|719.3|719.5|718.3|274
1634053500000|2021-10-12 15:45:00|720.5|718.8|721.8|720.5|721.8|720.5|720.3|718.8|381
1634053800000|2021-10-12 15:50:00|722|720.8|722.5|721.3|722.5|721.3|721.8|720.5|347
1634054100000|2021-10-12 15:55:00|722.3|721|722.8|721.5|722.8|721.5|722.3|721|112
1634054400000|2021-10-12 16:00:00|722.5|721.3|722.3|721|723|721.8|721.3|719.8|395
1634054700000|2021-10-12 16:05:00|722|720.8|721.3|720|722.3|721|721.3|719.8|150
1634055000000|2021-10-12 16:10:00|721|719.8|721.5|720.3|721.5|720.3|721|719.8|305
1634055300000|2021-10-12 16:15:00|721.8|720|721.8|720.5|722.3|721|721.5|720|231
1634055600000|2021-10-12 16:20:00|722|720.8|721.8|720.5|722.3|721|721.8|720.5|209
1634055900000|2021-10-12 16:25:00|722|720.8|721.8|720.5|722.3|721|721.5|720|249
1634056200000|2021-10-12 16:30:00|722|720.8|721.8|720.5|722.3|721|721.3|720|365
1634056500000|2021-10-12 16:35:00|721.5|720.3|721|719.5|721.8|720.5|720.8|719.5|719
1634056800000|2021-10-12 16:40:00|720.8|719.3|720.5|719.3|721.3|720|720.5|719.3|124
1634057100000|2021-10-12 16:45:00|720.3|719|720|718.8|720.8|719.3|719.8|718.5|11239
1634057400000|2021-10-12 16:50:00|719.8|718.5|720.5|719.3|720.8|719.5|719.8|718.5|113
1634057700000|2021-10-12 16:55:00|720.3|719|720.3|719|720.8|719.3|720|718.8|849
1634058000000|2021-10-12 17:00:00|720|718.8|719.5|718.3|720.5|719|719.3|718|253
1634058300000|2021-10-12 17:05:00|719.8|718.5|720.3|718.8|720.3|719|719.5|718.5|108
1634058600000|2021-10-12 17:10:00|720.5|719|720.8|719.3|720.8|719.5|720.3|718.8|123
1634058900000|2021-10-12 17:15:00|720.5|719.5|721|719.8|721|719.8|720.5|719.3|142
1634059200000|2021-10-12 17:20:00|720.8|719.5|720.8|719.5|721.3|719.8|720.5|719.3|168
1634059500000|2021-10-12 17:25:00|720.5|719.3|720.8|719.5|721.3|720|720.5|719.3|315
1634059800000|2021-10-12 17:30:00|720.5|719.3|720.8|719.5|720.8|719.5|720.3|719|310
1634060100000|2021-10-12 17:35:00|720.5|719.3|721.5|720.3|722.3|721|720.5|719.3|217
1634060400000|2021-10-12 17:40:00|721.8|720.5|722|720.8|722|720.8|721.5|720.3|200
1634060700000|2021-10-12 17:45:00|722.3|721|723.3|722|723.3|722|722|721|755
1634061000000|2021-10-12 17:50:00|723.5|722.3|722.5|721.3|723.8|722.5|722.3|721|1095
1634061300000|2021-10-12 17:55:00|722.8|721.5|722.5|721.3|722.8|721.5|722.3|721|1214
1634061600000|2021-10-12 18:00:00|722.3|721|722.3|721|722.5|721.3|722|720.5|281
1634061900000|2021-10-12 18:05:00|722.5|721.3|721.8|720.5|722.5|721.3|721.5|720.3|319
1634062200000|2021-10-12 18:10:00|722|720.8|722|720.8|722.3|721|721.5|720.3|204
1634062500000|2021-10-12 18:15:00|722.3|721|721.8|720.5|722.8|721.5|721.5|720.3|216
1634062800000|2021-10-12 18:20:00|722|720.8|722.3|721|722.5|721.3|721.3|720|317
1634063100000|2021-10-12 18:25:00|722.5|721.3|721.8|720.5|722.8|721.3|721.5|720.3|573
1634063400000|2021-10-12 18:30:00|721.5|720.3|721|719.8|721.8|720.3|720.8|719.5|1998
1634063700000|2021-10-12 18:35:00|720.8|719.5|721.5|720|721.5|720.3|720.8|719.5|47
1634064000000|2021-10-12 18:40:00|721.3|720.3|721.8|720.5|721.8|720.5|721.3|720|30
1634064300000|2021-10-12 18:45:00|721.5|720.3|721.3|720|721.5|720.5|721.3|720|100
1634064600000|2021-10-12 18:50:00|721|719.8|720.8|719.5|721.3|720|720.8|719.5|62
1634064900000|2021-10-12 18:55:00|720.5|719.3|720|718.8|720.5|719.3|720|718.8|210
1634065200000|2021-10-12 19:00:00|720.3|719|720.5|719.3|720.8|719.3|720.3|719|62
1634065500000|2021-10-12 19:05:00|720.8|719|720.3|719|720.8|719|720|718.8|88
1634065800000|2021-10-12 19:10:00|720.5|719.3|720.5|719.3|720.5|719.3|720.3|719|23
1634066100000|2021-10-12 19:15:00|720.8|719|720.5|719.3|720.8|719.3|720.3|719|16
1634066400000|2021-10-12 19:20:00||719||719.3||719.3||719|231
1634066700000|2021-10-12 19:25:00||719||719.3||719.3||719|59
1634067000000|2021-10-12 19:30:00|720.8|719.5|720.8|719.5|720.8|719.5|720.5|719.3|52
1634067300000|2021-10-12 19:35:00|720.5|719.3|720.3|719|720.8|719.5|720.3|719|126
1634067600000|2021-10-12 19:40:00|720|718.8|719.8|718.5|720.3|719|719.8|718.3|48
1634067900000|2021-10-12 19:45:00|720|718.8|720.3|719|720.3|719|719.8|718.5|21
1634068200000|2021-10-12 19:50:00|720|718.8|720.3|719|720.3|719|720|718.8|17
1634068500000|2021-10-12 19:55:00|720.5|719.3|720.5|719.3|720.5|719.3|720.5|719.3|13
1634068800000|2021-10-12 20:00:00|720.3|719|720.3|719|720.3|719|720.3|718.8|13
1634069100000|2021-10-12 20:05:00|720.5|719.3|720.3|719|720.5|719.3|720.3|719|53
1634069400000|2021-10-12 20:10:00|720.5|719.3|720.5|719.3|720.5|719.3|720.3|719|25
1634069700000|2021-10-12 20:15:00|720.3|719|720.3|719|720.5|719.3|720.3|719|2
1634070000000|2021-10-12 20:20:00|720.5|718.8|720.5|719.3|720.5|719.3|720.3|718.8|11
1634070300000|2021-10-12 20:25:00|720.8|719.5|720.8|719.5|721|719.8|720.5|719.5|16
1634070600000|2021-10-12 20:30:00|721|719.8|721|719.8|721|719.8|721|719.8|6
1634070900000|2021-10-12 20:35:00|721.3||721.3||721.3||721||12
1634071200000|2021-10-12 20:40:00|721||721||721||721||3
1634071500000|2021-10-12 20:45:00|720.8|719.5|720.5|719.3|721|719.8|720.5|719.3|98
1634071800000|2021-10-12 20:50:00|720.8|719.5|721|719.8|721|719.8|720.8|719.3|24
1634072100000|2021-10-12 20:55:00|720.8|719.5|721.5|720|721.5|720.3|720.8|719.5|19
1634072400000|2021-10-12 21:00:00|||||||||8
1634072700000|2021-10-12 21:05:00||719||719||719||719|3
1634073000000|2021-10-12 21:10:00||719.3||719.5||719.5||719.3|4
1634086800000|2021-10-13 01:00:00|720.8|719.8|720.5|719|721.3|720|719.8|718.5|19
1634087100000|2021-10-13 01:05:00|720.3|718.8|720.3|719|720.5|719|719.8|718.5|20
1634087400000|2021-10-13 01:10:00|720|718.8|720.8|719.5|721|719.5|720|718.8|8
1634087700000|2021-10-13 01:15:00|720.5|719.3|720.5|719.3|721|719.8|720.5|719|2
1634088000000|2021-10-13 01:20:00|720.3|719|720.8|719.5|720.8|719.5|720|718.8|51
1634088300000|2021-10-13 01:25:00|720.5|719.3|720.8|719.5|720.8|719.5|720|718.8|46
1634088600000|2021-10-13 01:30:00|720.5|719.3|721.5|720.3|721.8|720.5|720.5|719|67
1634088900000|2021-10-13 01:35:00|721.8|720.5|722.3|720.8|722.3|720.8|721.5|720|6
1634089200000|2021-10-13 01:40:00|722|721|722.5|721.3|722.8|721.5|722|720.8|9
1634089500000|2021-10-13 01:45:00|722.8|721.5|723.5|722.3|723.8|722.3|722.5|721.3|29
1634089800000|2021-10-13 01:50:00|723.3|722|723.3|722|723.5|722.3|723|721.8|209
1634090100000|2021-10-13 01:55:00|723|721.8|722|720.8|723.3|722|722|720.8|11
1634090400000|2021-10-13 02:00:00|722.3|721|722|720.8|722.5|721.3|722|720.5|6
1634090700000|2021-10-13 02:05:00|722.3|720.5|721.5|720|722.3|721|721.5|720|4
1634091000000|2021-10-13 02:10:00|721.3|720.3|721|719.8|721.8|720.5|720.8|719.5|18
1634091300000|2021-10-13 02:15:00|721.3|720|721|719.5|721.5|720.3|720.8|719.5|7
1634091600000|2021-10-13 02:20:00|720.8|719.3|720.5|719.3|721|719.5|720.5|719.3|3
1634091900000|2021-10-13 02:25:00|720.8|719.5|720.5|719.3|720.8|719.5|720.3|719|5
1634092200000|2021-10-13 02:30:00|720.3|719|717.5|716.3|720.3|719.3|717.5|716.3|55
1634092500000|2021-10-13 02:35:00|717.8|716.5|717.5|716.3|718.3|717|717.3|716|33
1634092800000|2021-10-13 02:40:00|717.8|716|717.5|716|718.3|717|717.3|716|7
1634093100000|2021-10-13 02:45:00|717.3|716.3|716.8|715.5|717.5|716.3|716.5|715|16
1634093400000|2021-10-13 02:50:00|717|715.3|717.8|716.5|718|716.8|717|715.3|21
1634093700000|2021-10-13 02:55:00|718|716.8|718.5|717.3|718.8|717.5|717.5|716.3|51
1634094000000|2021-10-13 03:00:00|718.8|717.5|719|717.8|719.5|718.3|718.3|717|29
1634094300000|2021-10-13 03:05:00|719.3|718|719.3|718|719.5|718.3|719|717.8|2
1634094600000|2021-10-13 03:10:00|719.5|718.3|720.3|719|720.5|719.3|719.3|718|16
1634094900000|2021-10-13 03:15:00|720.5|719.3|720.8|719.5|721|719.8|720.3|719|12
1634095200000|2021-10-13 03:20:00|721|719.8|720.5|719|721|719.8|720.3|718.8|15
1634095500000|2021-10-13 03:25:00|720.8|719.3|720.3|718.8|720.8|719.5|720.3|718.8|20
1634095800000|2021-10-13 03:30:00|720|719|720|718.8|720.3|719|720|718.5|7
1634096100000|2021-10-13 03:35:00|719.8|718.5|720|718.8|720|718.8|719.8|718.5|28
1634096400000|2021-10-13 03:40:00||718.5||718.8||718.8||718.5|0
1634096700000|2021-10-13 03:45:00|719.8|718.5|720|718.8|720|718.8|719.8|718.5|2
1634097000000|2021-10-13 03:50:00|719.8|718.5|720|718.8|720|718.8|719.8|718.5|3
1634097300000|2021-10-13 03:55:00|719.8|718.5|720.3|719|720.3|719|719.8|718.5|14
1634097600000|2021-10-13 04:00:00|720.5|719.3|720.8|719.5|720.8|719.5|720.5|719.3|17
1634097900000|2021-10-13 04:05:00|720.5|719.3|721.3|720|721.3|720|720.5|719.3|0
1634098200000|2021-10-13 04:10:00|721.5|720.3|721.5|720|721.5|720.3|721.3|719.8|7
1634098500000|2021-10-13 04:15:00|721.3|720.3|721.3|720|721.5|720.3|721.3|719.8|5
1634098800000|2021-10-13 04:20:00|721|719.8|721|719.8|721|720|721|719.8|3
1634099100000|2021-10-13 04:25:00|||||||||8
1634099400000|2021-10-13 04:30:00|720.8|719.5|721.3|720|721.3|720|720.8|719.5|14
1634099700000|2021-10-13 04:35:00|721|719.8|721|719.8|721.3|720|721|719.8|0
1634100000000|2021-10-13 04:40:00|720.8|719.5|721.3|719.8|721.3|719.8|720.8|719.5|7
1634100300000|2021-10-13 04:45:00|721|720|721.3|720|721.3|720|721|719.8|12
1634100600000|2021-10-13 04:50:00|721|719.8|721.3|720|721.3|720|721|719.8|5
1634100900000|2021-10-13 04:55:00|721.5|720.3|721.8|720.3|721.8|720.5|721.5|720.3|4
1634101200000|2021-10-13 05:00:00|721.5|720.5|721.5|720.3|721.8|720.5|721.5|720.3|24
1634101500000|2021-10-13 05:05:00|721.8|720.5|722|720.5|722|720.8|721.5|720.3|5
1634101800000|2021-10-13 05:10:00|721.8|720.3|721.8|720.5|721.8|720.5|721.8|720.3|5
1634102100000|2021-10-13 05:15:00|721.5|720.3|721.5|720.3|721.8|720.5|721.5|720.3|3
1634102400000|2021-10-13 05:20:00|721.3|720|721.5|720.3|721.5|720.3|721.3|720|12
1634102700000|2021-10-13 05:25:00|721.3|720|721.5|720.3|721.5|720.3|721.3|719.8|6
1634103000000|2021-10-13 05:30:00|721.3|720|722|720.8|722|720.8|721.3|720|10
1634103300000|2021-10-13 05:35:00|722.3|721|722.5|721.3|722.5|721.3|721.5|720.3|24
1634103600000|2021-10-13 05:40:00|722.3|721|722.3|721|722.5|721.3|722.3|720.8|5
1634103900000|2021-10-13 05:45:00|722|720.8|722.5|721.3|722.5|721.3|722|720.8|12
1634104200000|2021-10-13 05:50:00|722.3|721|722.3|721|722.5|721.3|722.3|721|17
1634104500000|2021-10-13 05:55:00|722.5|721.3|722.5|721.3|722.5|721.3|722.3|720.8|410
1634104800000|2021-10-13 06:00:00|722.3|721|722.5|721|722.8|721.5|722.3|721|412
1634105100000|2021-10-13 06:05:00|722.3|721.3|721.5|720.3|722.5|721.3|721.5|720.3|21
1634105400000|2021-10-13 06:10:00|721.3|720|721|719.8|721.8|720.5|721|719.8|123
1634105700000|2021-10-13 06:15:00|721.3|720|721.3|720|721.5|720|720.8|719.5|50
1634106000000|2021-10-13 06:20:00|721.5|720.3|721.8|720.5|722|720.8|721.3|720|34
1634106300000|2021-10-13 06:25:00|722|720.8|722.3|721|722.5|721.3|721.8|720.5|31
1634106600000|2021-10-13 06:30:00|722|720.8|722.3|721|722.3|721|721.8|720.5|40
1634106900000|2021-10-13 06:35:00|722|720.8|722|720.8|722.3|721|721.8|720.5|16
1634107200000|2021-10-13 06:40:00|721.8|720.5|721.3|720|722|720.8|721|719.8|66
1634107500000|2021-10-13 06:45:00|721|719.8|721.5|720|721.8|720.5|721|719.8|73
1634107800000|2021-10-13 06:50:00|721.3|720.3|720.8|719.5|721.5|720.3|720.8|719.5|46
1634108100000|2021-10-13 06:55:00|721|719.8|721|719.8|721.3|720|720.8|719.5|1466
1634108400000|2021-10-13 07:00:00|720.8|719.5|721|719.8|721.3|720|720.5|719|176
1634108700000|2021-10-13 07:05:00|720.8|719.5|720.8|719.5|721|719.8|720.5|719.3|112
1634109000000|2021-10-13 07:10:00|720.5|719.3|721.3|720|721.5|720|720.5|719.3|110
1634109300000|2021-10-13 07:15:00|721.5|719.8|722|720.8|722.3|720.8|721.3|719.8|224
1634109600000|2021-10-13 07:20:00|722.3|721|721.8|720.5|722.3|721|721.3|720|156
1634109900000|2021-10-13 07:25:00|722|720.8|721.5|720.3|722|720.8|721.5|720.3|124
1634110200000|2021-10-13 07:30:00|721.3|720|720.8|719.5|721.3|720|720.5|719.3|280
1634110500000|2021-10-13 07:35:00|721|719.8|721.3|720|721.5|720|720.5|719.3|557
1634110800000|2021-10-13 07:40:00|721|719.8|721.8|720.5|721.8|720.5|721|719.8|211
1634111100000|2021-10-13 07:45:00|722|720.8|721.8|720.5|722.3|721|721.8|720.5|327
1634111400000|2021-10-13 07:50:00|721.5|720.3|721.3|720|721.5|720.3|721.3|720|149
1634111700000|2021-10-13 07:55:00|721.5|720.3|720.8|719.5|721.5|720.3|720.8|719.3|485
1634112000000|2021-10-13 08:00:00|721|719.3|719.8|718.5|721|719.5|719.5|718.3|1442
1634112300000|2021-10-13 08:05:00|719.5|718.3|720|718.8|720|718.8|719.3|718|181
1634112600000|2021-10-13 08:10:00|719.8|718.5|719.5|718.3|720.3|718.8|719.5|718|147
1634112900000|2021-10-13 08:15:00|719.8|718.5|720.8|719.5|721.3|719.8|719.5|718.3|623
1634113200000|2021-10-13 08:20:00|721|719.8|720.8|719.5|721.3|719.8|720.5|719.3|212
1634113500000|2021-10-13 08:25:00|721|719.8|719.8|718.5|721.3|720|719.8|718.5|1319
1634113800000|2021-10-13 08:30:00|719.5|718.3|719|717.8|719.8|718.5|718.8|717.5|1234
1634114100000|2021-10-13 08:35:00|719.3|718|719.3|718|719.5|718.3|719|717.8|808
1634114400000|2021-10-13 08:40:00|719|717.8|718.5|717.3|719.5|718.3|718.3|717|337
1634114700000|2021-10-13 08:45:00|718.3|717|718.5|717.3|719|717.8|718.3|717|370
1634115000000|2021-10-13 08:50:00|718.3|717|718.3|717|718.5|717.3|718.3|717|97
1634115300000|2021-10-13 08:55:00|718|716.8|718.3|717|718.3|717|718|716.8|110
1634115600000|2021-10-13 09:00:00|718.5|717.3|719|717.8|720|718.8|716.3|715|2072
1634115900000|2021-10-13 09:05:00|719.3|717.5|720|718.5|720.5|719|719|717.5|194
1634116200000|2021-10-13 09:10:00|719.8|718.8|721|719.8|721.3|720|719.8|718.5|237
1634116500000|2021-10-13 09:15:00|721.3|720|722.5|721.3|722.5|721.3|721.3|719.8|4424
1634116800000|2021-10-13 09:20:00|722.8|721.5|723|721.8|723|721.8|722|720.8|609
1634117100000|2021-10-13 09:25:00|722.8|721.5|722|720.8|723.3|722|722|720.8|538
1634117400000|2021-10-13 09:30:00|721.8|720.5|720.3|719|721.8|720.5|720.3|719|399
1634117700000|2021-10-13 09:35:00|720.5|719.3|720.3|719|720.8|719.5|719.5|718.3|523
1634118000000|2021-10-13 09:40:00|720.5|719.3|720.5|719.3|720.5|719.3|720.3|719|113
1634118300000|2021-10-13 09:45:00|720.3|719|720.5|719|720.8|719.5|720.3|719|186
1634118600000|2021-10-13 09:50:00|720.3|719.3|720.8|719.3|720.8|719.5|720.3|719|133
1634118900000|2021-10-13 09:55:00|720.5|719.5|720|718.8|720.8|719.5|720|718.8|354
1634119200000|2021-10-13 10:00:00|719.8|718.5|719.8|718.5|720.3|719|719.8|718.3|219
1634119500000|2021-10-13 10:05:00|720|718.8|719.5|718.3|720|718.8|719.3|718|425
1634119800000|2021-10-13 10:10:00|719.3|718|719|717.8|719.3|718.3|718.5|717.3|533
1634120100000|2021-10-13 10:15:00|719.3|718|718.8|717.5|719.3|718|718.8|717.3|314
1634120400000|2021-10-13 10:20:00|718.5|717.3|718.3|717|718.5|717.3|716.8|715.5|585
1634120700000|2021-10-13 10:25:00|718|716.8|717.8|716.5|718.3|717|717.5|716.3|178
1634121000000|2021-10-13 10:30:00|718|716.8|718.3|717|719|717.8|717.8|716.5|357
1634121300000|2021-10-13 10:35:00|718.5|717.3|719|717.8|719.3|717.8|718.3|717.3|130
1634121600000|2021-10-13 10:40:00|718.8|717.5|719.8|718.3|719.8|718.5|718.8|717.5|186
1634121900000|2021-10-13 10:45:00|719.5|718.5|720|718.8|720.3|718.8|719.5|718.3|56
1634122200000|2021-10-13 10:50:00|719.8|718.5|720|718.8|720.3|719|719.8|718.5|176
1634122500000|2021-10-13 10:55:00|720.3|719|719.5|718.3|720.3|719|719.5|718.3|226
1634122800000|2021-10-13 11:00:00|719.8|718.5|719.3|718|720|718.8|719|717.8|384
1634123100000|2021-10-13 11:05:00|719|717.8|719.8|718.5|719.8|718.5|719|717.8|183
1634123400000|2021-10-13 11:10:00|719.5|718.3|720|718.8|720.3|719|719.5|718.3|84
1634123700000|2021-10-13 11:15:00|720.3|718.5|720.5|719.3|720.8|719.5|719.8|718.5|116
1634124000000|2021-10-13 11:20:00|720.3|719|720|718.8|720.3|719|720|718.8|86
1634124300000|2021-10-13 11:25:00|720.3|719|719.8|718.5|720.5|719.3|719.8|718.5|316
1634124600000|2021-10-13 11:30:00|720|718.8|718.5|717.3|720|718.8|718.5|717.3|977
1634124900000|2021-10-13 11:35:00|718.8|717.5|718.5|717.3|719|717.8|718.5|717.3|176
1634125200000|2021-10-13 11:40:00|718.3|717|717.8|716.5|718.3|717|717.3|716|1676
1634125500000|2021-10-13 11:45:00|717.5|716.3|718.8|717.5|719|717.8|717.3|716|1186
1634125800000|2021-10-13 11:50:00|719|717.8|718.8|717.5|719.5|718.3|718.8|717.5|314
1634126100000|2021-10-13 11:55:00|719|717.8|718|716.8|719|717.8|717.8|716.5|231
1634126400000|2021-10-13 12:00:00|718.3|717|718.5|717.3|719.3|718|718|716.8|315
1634126700000|2021-10-13 12:05:00|718.3|717|718.8|717.3|718.8|717.5|717.8|716.5|176
1634127000000|2021-10-13 12:10:00|718.5|717.5|719.5|718.3|719.8|718.5|718.5|717.3|262
1634127300000|2021-10-13 12:15:00|719.3|718|719.8|718.5|719.8|718.5|719|717.8|169
1634127600000|2021-10-13 12:20:00|720|718.8|719.8|718.5|720|718.8|719.8|718.5|160
1634127900000|2021-10-13 12:25:00|719.5|718.3|719.5|718|719.8|718.5|718.8|717.5|976
1634128200000|2021-10-13 12:30:00|719.3|718.3|720|718.8|721.3|720|719.3|718|503
1634128500000|2021-10-13 12:35:00|719.8|718.5|719.5|718.3|720|718.8|719|717.8|319
1634128800000|2021-10-13 12:40:00|719.8|718.5|718|716.8|719.8|718.5|717.8|716.5|2200
1634129100000|2021-10-13 12:45:00|718.3|717|717.3|716|718.3|717|717.3|715.8|948
1634129400000|2021-10-13 12:50:00|717.5|716.3|717.5|716.3|717.8|716.5|717|715.8|217
1634129700000|2021-10-13 12:55:00|717.8|716.5|718|716.8|718.3|717|717.5|716.3|888
1634130000000|2021-10-13 13:00:00|717.8|716.5|717.3|715.8|719|717.5|716.8|715.5|1303
1634130300000|2021-10-13 13:05:00|717|716|716.3|715|717.3|716|713.3|712|1565
1634130600000|2021-10-13 13:10:00|716.5|714.8|718.5|717.3|718.5|717.3|715.8|714.5|339
1634130900000|2021-10-13 13:15:00|718.8|717|717.8|716.5|718.8|717.5|717.3|716|1083
1634131200000|2021-10-13 13:20:00|718|716.8|719.3|717.8|719.8|718.5|717.8|716.5|342
1634131500000|2021-10-13 13:25:00|719|718|717|715.8|719.3|718|717|715.8|321
1634131800000|2021-10-13 13:30:00|716.8|715.5|716.5|715.3|717.5|716.3|714.3|713|834
1634132100000|2021-10-13 13:35:00|716.8|715.5|717.5|716.3|717.8|716.5|715.8|714.5|815
1634132400000|2021-10-13 13:40:00|717.8|716|717.5|716.3|718.3|717|716.3|715|517
1634132700000|2021-10-13 13:45:00|717.3|716|715.5|714.3|717.3|716|715.5|714.3|530
1634133000000|2021-10-13 13:50:00|715.3|714|716.3|715|718|716.8|715.3|714|359
1634133300000|2021-10-13 13:55:00|716.5|715.3|716.8|715.5|717.5|716.3|715.8|714.5|455
1634133600000|2021-10-13 14:00:00|716.5|715.3|718|716.8|718.3|717|716.3|715|299
1634133900000|2021-10-13 14:05:00|718.3|717|716.3|715|718.3|717|716|714.8|1029
1634134200000|2021-10-13 14:10:00|716.5|715.3|715.8|714.5|716.5|715.3|715.3|714|355
1634134500000|2021-10-13 14:15:00|715.5|714.3|717.3|716|717.5|716.3|715|713.8|551
1634134800000|2021-10-13 14:20:00|717.5|716.3|719|717.8|719|717.8|717.3|716|977
1634135100000|2021-10-13 14:25:00|719.3|718|718.5|717.3|719.8|718.5|718.3|717|484
1634135400000|2021-10-13 14:30:00|718.3|717|719|717.8|720|718.8|718.3|717|418
1634135700000|2021-10-13 14:35:00|719.3|718|719|717.8|719.5|718.3|718.8|717.3|555
1634136000000|2021-10-13 14:40:00|718.8|717.5|719.8|718.5|720|718.8|718.5|717.3|834
1634136300000|2021-10-13 14:45:00|720|718.8|720.3|718.8|720.5|719.3|719.5|718.3|433
1634136600000|2021-10-13 14:50:00|720.5|719|720.8|719.5|721|719.8|719.8|718.5|4304
1634136900000|2021-10-13 14:55:00|721|719.8|720.3|719|721|719.8|720|718.8|1642
1634137200000|2021-10-13 15:00:00|720.5|719.3|721.8|720.5|722.3|721|720.5|719.3|563
1634137500000|2021-10-13 15:05:00|722|720.8|722|720.5|722.8|721.5|721.8|720.5|2510
1634137800000|2021-10-13 15:10:00|721.8|720.8|723|721.8|723.3|722|721.8|720.5|374
1634138100000|2021-10-13 15:15:00|723.3|722|723|721.8|723.8|722.5|722.3|721|1107
1634138400000|2021-10-13 15:20:00|723.3|722|723.8|722.5|724.5|723.3|723|721.8|1679
1634138700000|2021-10-13 15:25:00|724|722.8|723.5|722.3|724.8|723.5|723.3|722|4048
1634139000000|2021-10-13 15:30:00|723.8|722.5|723.5|722.3|724|722.8|723|721.8|1616
1634139300000|2021-10-13 15:35:00|723.8|722.5|723.8|722.5|723.8|722.5|723|721.8|3669
1634139600000|2021-10-13 15:40:00|723.5|722.3|723.3|722|724.5|723|723.3|722|510
1634139900000|2021-10-13 15:45:00|723.5|722.3|724|722.8|724.3|723|723.3|722.3|385
1634140200000|2021-10-13 15:50:00|724.3|723|724.8|723.5|725|723.8|724|722.8|677
1634140500000|2021-10-13 15:55:00|725|723.8|724.5|723.3|725|723.8|724.3|722.8|752
1634140800000|2021-10-13 16:00:00|724.8|723.5|724.3|723|725|723.8|724|722.8|380
1634141100000|2021-10-13 16:05:00|724|722.8|724.5|723.3|724.5|723.3|724|722.8|1067
1634141400000|2021-10-13 16:10:00|724.3|723|724.5|723.3|724.8|723.5|724.3|723|197
1634141700000|2021-10-13 16:15:00|724.8|723.5|725.5|724.3|725.5|724.3|724.5|723.3|583
1634142000000|2021-10-13 16:20:00|725.3|724|725.3|724|725.8|724.5|725|723.8|2743
1634142300000|2021-10-13 16:25:00|725.5|724.3|725.3|724|725.8|724.5|725.3|724|142
1634142600000|2021-10-13 16:30:00|725.5|724.3|725.5|724|725.8|724.5|725.3|724|257
1634142900000|2021-10-13 16:35:00|725.3|724.3|725.5|724.3|725.8|724.5|725.3|724|637
1634143200000|2021-10-13 16:40:00|725.8|724.5|727.5|726|727.8|726.5|725.5|724.5|471
1634143500000|2021-10-13 16:45:00|727.3|726.3|725.5|724.3|728|726.5|725.5|724|541
1634143800000|2021-10-13 16:50:00|725.3|724|724.8|723.5|725.5|724.3|724.5|723.3|505
1634144100000|2021-10-13 16:55:00|725|723.8|724.5|723.3|725|723.8|724.5|723.3|445
1634144400000|2021-10-13 17:00:00|724.8|723.5|724|722.8|725|723.8|724|722.8|269
1634144700000|2021-10-13 17:05:00|724.3|723|724|722.8|724.5|723.3|723.8|722.5|152
1634145000000|2021-10-13 17:10:00|724.3|723|724.8|723.5|725|723.8|724|722.8|253
1634145300000|2021-10-13 17:15:00|725|723.8|725|723.8|725|723.8|724.5|723.3|73
1634145600000|2021-10-13 17:20:00|724.8|723.5|724.8|723.5|725|723.8|724.8|723.5|110
1634145900000|2021-10-13 17:25:00|724.5|723.3|724.8|723.5|724.8|723.5|724.3|723|330
1634146200000|2021-10-13 17:30:00|724.5|723.3|725|723.5|725.3|724|724.5|723.3|127
1634146500000|2021-10-13 17:35:00|724.8|723.3|724.8|723.5|725|723.8|724.3|723|160
1634146800000|2021-10-13 17:40:00|724.5|723.3|724.3|723|724.8|723.5|724|722.8|160
1634147100000|2021-10-13 17:45:00|724|722.8|724.3|723|724.5|723|723.8|722.5|215
1634147400000|2021-10-13 17:50:00|724|722.8|724.3|723|724.5|723.3|724|722.8|77
1634147700000|2021-10-13 17:55:00|724.5|723.3|724.5|723.3|724.8|723.5|724.3|723|77
1634148000000|2021-10-13 18:00:00|724.8|723.5|725.5|724.3|725.8|724.5|724.5|723.3|506
1634148300000|2021-10-13 18:05:00|725.3|724|726|724.8|726|724.8|725|723.8|934
1634148600000|2021-10-13 18:10:00|725.8|724.5|726.8|725.5|726.8|725.5|725.8|724.5|631
1634148900000|2021-10-13 18:15:00|726.5|725.3|726.5|725|726.8|725.3|726|724.8|348
1634149200000|2021-10-13 18:20:00|726.3|725.3|726.8|725.5|726.8|725.5|726|724.8|271
1634149500000|2021-10-13 18:25:00|726.5|725.3|725.5|724.3|726.8|725.5|725|723.8|394
1634149800000|2021-10-13 18:30:00|725.3|724|725.5|724|725.5|724.3|725|723.8|99
1634150100000|2021-10-13 18:35:00|725.3|724.3|725.5|724.3|725.8|724.5|725.3|724|95
1634150400000|2021-10-13 18:40:00|725.8|724.5|725.3|724|725.8|724.5|725|723.5|1942
1634150700000|2021-10-13 18:45:00|725.5|724.3|725.5|724.3|725.5|724.3|725.3|723.8|93
1634151000000|2021-10-13 18:50:00|725.8|724.5|725.8|724.5|726|724.8|725.5|724.3|67
1634151300000|2021-10-13 18:55:00|726|724.8|725.5|724.3|726|724.8|725.3|724|54
1634151600000|2021-10-13 19:00:00|725.3|724|725.8|724.5|725.8|724.5|725|723.8|78
1634151900000|2021-10-13 19:05:00|725.5|724.3|726|724.8|726|724.8|725.5|724.3|307
1634152200000|2021-10-13 19:10:00|725.8|724.5|726|724.8|726|724.8|725.8|724.5|5
1634152500000|2021-10-13 19:15:00|726.3|724.5|726.3|724.8|726.3|725|726|724.5|13
1634152800000|2021-10-13 19:20:00|726|724.5|726|724.8|726.3|725|725.8|724.5|169
1634153100000|2021-10-13 19:25:00|726.3|725|726|724.8|726.3|725|726|724.8|5
1634153400000|2021-10-13 19:30:00|725.8|724.5|725.8|724.3|726|724.8|725.5|724.3|38
1634153700000|2021-10-13 19:35:00||724.5||724.5||724.5||724.5|1
1634154000000|2021-10-13 19:40:00|726|724.8|726|724.8|726|724.8|725.8|724.5|25
1634154300000|2021-10-13 19:45:00|725.8|724.5|726|724.8|726|724.8|725.8|724.5|7
1634154600000|2021-10-13 19:50:00|725.8|724.5|726|724.8|726|724.8|725.8|724.5|27
1634154900000|2021-10-13 19:55:00|||||||||8
1634155200000|2021-10-13 20:00:00|726.3|725|726.3|725|726.5|725|726.3|724.8|16
1634155500000|2021-10-13 20:05:00|726.5|725.3|726.5|725|726.5|725.3|726.3|725|4
1634155800000|2021-10-13 20:10:00|726.3|725.3|726.3|725|726.5|725.3|726.3|724.8|7
1634156100000|2021-10-13 20:15:00|||||||||2
1634156400000|2021-10-13 20:20:00||724.8||725||725||724.8|30
1634156700000|2021-10-13 20:25:00|726|724.8|725.8|724.5|726.3|725|725.8|724.3|24
1634157000000|2021-10-13 20:30:00|726|724.3|726.5|725|726.8|725.5|725.5|724.3|98
1634157300000|2021-10-13 20:35:00|726.8|725.3|726.8|725.5|727|725.8|726.5|725.3|76
1634157600000|2021-10-13 20:40:00|726.5|725.3|727|725.8|727|725.8|726.5|725.3|20
1634157900000|2021-10-13 20:45:00|726.8|725.5|727.3|726|727.5|726.3|726.8|725.5|104
1634158200000|2021-10-13 20:50:00|727.5|726.3|727.3|726|727.5|726.3|727.3|726|27
1634158500000|2021-10-13 20:55:00|727.5||727.3||727.5||727.3||25
1634158800000|2021-10-13 21:00:00|727.5|725.3|727.5|724.8|727.5|725.3|727.3|724.8|0
1634159100000|2021-10-13 21:05:00||725||724.8||725||724.8|0
1634159400000|2021-10-13 21:10:00||725||725||725||725|0
1634161800000|2021-10-13 21:50:00|727.3||726.8||727.3||726.8||0
1634162100000|2021-10-13 21:55:00|727||727||727||727||1
1634173200000|2021-10-14 01:00:00|726.8|725.3|727|725.8|727.5|726.3|726.5|725.3|44
1634173500000|2021-10-14 01:05:00|727.3|725.5|726.8|725.5|727.3|726|726.8|725.5|5
1634173800000|2021-10-14 01:10:00|727|725.8|726.8|725.5|727|725.8|726.5|725.3|17
1634174100000|2021-10-14 01:15:00|726.5|725.3|726.5|725.3|726.8|725.5|726.5|725|20
1634174400000|2021-10-14 01:20:00|726.8|725.5|726|724.8|726.8|725.5|726|724.8|11
1634174700000|2021-10-14 01:25:00|726.3|725|726.5|725.3|726.5|725.3|726|724.8|2
1634175000000|2021-10-14 01:30:00|726.8|725.5|726.8|725.5|726.8|725.5|726.5|725.3|21
1634175300000|2021-10-14 01:35:00|727|725.8|726.5|725|727|725.8|726.5|725|7
1634175600000|2021-10-14 01:40:00|726.3|725.3|725.5|724|726.3|725.3|725.3|723.8|12
1634175900000|2021-10-14 01:45:00|725.8|724.3|725.8|724.3|725.8|724.5|725.5|724|5
1634176200000|2021-10-14 01:50:00|725.5|724|725.8|724.5|725.8|724.5|725.3|724|1
1634176500000|2021-10-14 01:55:00|725.5|724.3|726|724.8|726.3|725|725.3|724|66
1634176800000|2021-10-14 02:00:00|726.3|724.5|725.5|724.3|726.3|724.8|725.5|724|152
1634177100000|2021-10-14 02:05:00|725.3|724|725.5|724.3|725.5|724.3|724.8|723.5|9
1634177400000|2021-10-14 02:10:00|725.3|724|725.8|724.3|725.8|724.3|725.3|724|0
1634177700000|2021-10-14 02:15:00|725.5|724|725.3|724|725.8|724|725.3|724|17
1634178000000|2021-10-14 02:20:00|725|723.8|725|723.8|725.3|724|725|723.8|46
1634178600000|2021-10-14 02:30:00|724.8|723.5|724.8|723.5|725|723.8|724.5|723.3|14
1634178900000|2021-10-14 02:35:00|725|723.8|725.3|723.8|725.3|724|724.8|723.5|0
1634179200000|2021-10-14 02:40:00|725|724|725|723.8|725.3|724|725|723.8|2
1634179500000|2021-10-14 02:45:00|725.5|724.3|726|724.8|726.3|725|725.5|724.3|19
1634179800000|2021-10-14 02:50:00|726.3|725|726.5|725.3|726.5|725.3|726|724.8|5
1634180100000|2021-10-14 02:55:00|726.8|725|726.5|725.3|726.8|725.5|726.5|725|12
1634180400000|2021-10-14 03:00:00|726.8|725.5|726.8|725.5|727|725.5|726.3|725|2
1634180700000|2021-10-14 03:05:00|727|725.8|727|725.5|727|725.8|726.5|725.3|29
1634181000000|2021-10-14 03:10:00|726.8|725.8|727.5|726|727.5|726.3|726.5|725.3|173
1634181300000|2021-10-14 03:15:00|727.3|726.3|728|726.8|728|726.8|727.3|726|124
1634181600000|2021-10-14 03:20:00|728.3|727|728.8|727.5|728.8|727.5|728|726.8|18
1634181900000|2021-10-14 03:25:00|729|727.8|729.8|728.5|730|728.5|729|727.8|106
1634182200000|2021-10-14 03:30:00|730|728.3|729.5|728|730|728.3|729|727.8|109
1634182500000|2021-10-14 03:35:00|729.3|728.3|729|727.8|729.5|728.3|728.8|727.5|148
1634182800000|2021-10-14 03:40:00||727.5||727.8||727.8||727.5|6
1634183100000|2021-10-14 03:45:00|729.3|727.5|729|727.8|729.3|728|729|727.5|7
1634183400000|2021-10-14 03:50:00|729.3||729||729.3||729||7
1634183700000|2021-10-14 03:55:00|728.8|727.5|728.8|727.5|729|727.8|728.8|727.5|32
1634184000000|2021-10-14 04:00:00|728.5|727.3|728.5|727.3|728.5|727.3|728.3|727|79
1634184300000|2021-10-14 04:05:00|728.8|727.5|728.5|727.3|728.8|727.5|728.5|727.3|1
1634184600000|2021-10-14 04:10:00|728.8|727.5|729|727.8|729|727.8|728.5|727.5|21
1634184900000|2021-10-14 04:15:00|729.3|728|729.3|728|729.3|728|729|727.8|16
1634185200000|2021-10-14 04:20:00|729.5|728.3|729.8|728.3|729.8|728.5|729.5|728.3|47
1634185500000|2021-10-14 04:25:00|729.5|728.5|729.8|728.5|730|728.8|729.5|728.5|396
1634185800000|2021-10-14 04:30:00|730|728.8|729.8|728.5|730|728.8|729.8|728.5|19
1634186100000|2021-10-14 04:35:00|730|728.8|729.8|728.5|730|728.8|729.8|728.5|18
1634186400000|2021-10-14 04:40:00|729.5|728.3|729.5|728.3|729.5|728.3|729.5|728.3|82
1634186700000|2021-10-14 04:45:00|729.3|728|729.5|728.3|729.5|728.3|729.3|728|11
1634187000000|2021-10-14 04:50:00|729.8|728.5|729.5|728.3|729.8|728.5|729.5|728.3|2
1634187300000|2021-10-14 04:55:00||728||728.3||728.3||728|7
1634187600000|2021-10-14 05:00:00|729.3|728|729.5|728.3|729.8|728.5|729.3|728|10
1634187900000|2021-10-14 05:05:00|729.8|728|729.5|728.3|729.8|728.5|729.5|728|1639
1634188200000|2021-10-14 05:10:00|729.8|728.5|729.8|728.5|729.8|728.5|729.5|728.3|2
1634188500000|2021-10-14 05:15:00|729.5|728.3|729.8|728.5|729.8|728.5|729.5|728.3|4
1634188800000|2021-10-14 05:20:00|729.5|728.3|729.8|728.5|729.8|728.5|729.5|728|509
1634189100000|2021-10-14 05:25:00|729.5|728.3|729.3|728|729.8|728.5|729.3|728|1003
1634189400000|2021-10-14 05:30:00|729.5|728.3|730.5|729.3|730.5|729.3|729.5|728.3|94
1634189700000|2021-10-14 05:35:00|730.3|729|730|728.8|730.5|729.3|730|728.8|53
1634190000000|2021-10-14 05:40:00|730.3|729|730.5|729.3|730.5|729.3|730|728.8|291
1634190300000|2021-10-14 05:45:00|730.8|729.5|730.8|729.5|730.8|729.5|730.5|729|18
1634190600000|2021-10-14 05:50:00|730.5|729.3|731.3|730|731.3|730|730.5|729.3|56
1634190900000|2021-10-14 05:55:00|731|729.8|731.3|729.8|731.3|730|730.5|729.3|57
1634191200000|2021-10-14 06:00:00|731|730|730.8|729.5|731.3|730|730.8|729.5|105
1634191500000|2021-10-14 06:05:00|731|729.8|731|729.8|731.3|729.8|730.8|729.5|730
1634191800000|2021-10-14 06:10:00|731.3|730|731.5|730.3|731.5|730.3|731|729.8|57
1634192100000|2021-10-14 06:15:00|731.3|730|731.5|730.3|731.5|730.3|731.3|730|66
1634192400000|2021-10-14 06:20:00|731.3|730|731.3|730|731.5|730.3|731|729.8|269
1634192700000|2021-10-14 06:25:00|731.5|729.8|731.8|730.3|731.8|730.3|731.3|729.8|62
1634193000000|2021-10-14 06:30:00|731.5|730.5|731.5|730.3|732|730.8|731.5|730.3|363
1634193300000|2021-10-14 06:35:00|731.3|730|731|729.8|731.5|730.3|731|729.8|122
1634193600000|2021-10-14 06:40:00|731.3|730|731|729.8|731.3|730|730.8|729.3|113
1634193900000|2021-10-14 06:45:00|730.8|729.5|731|729.8|731|729.8|730.5|729.3|58
1634194200000|2021-10-14 06:50:00|731.3|729.5|731.5|730.3|731.5|730.3|731.3|729.5|73
1634194500000|2021-10-14 06:55:00|731.3|730|731.5|730.3|731.8|730.5|731.3|730|76
1634194800000|2021-10-14 07:00:00|731.8|730.5|732|730.8|732.3|731|731.3|730|462
1634195100000|2021-10-14 07:05:00|732.3|731|732.5|731.3|732.8|731.5|731.5|730.3|385
1634195400000|2021-10-14 07:10:00|732.8|731|731.8|730.5|732.8|731|731.5|730.3|446
1634195700000|2021-10-14 07:15:00|732|730.8|731.3|730|732|730.8|731|729.8|749
1634196000000|2021-10-14 07:20:00|731.5|730.3|732|730.8|732.3|731|731.5|730|160
1634196300000|2021-10-14 07:25:00|731.8|730.5|732.3|731|732.3|731|731.8|730.5|331
1634196600000|2021-10-14 07:30:00|732|730.8|731.3|730|732.3|731|731.3|730|604
1634196900000|2021-10-14 07:35:00|731.5|730.3|732|730.8|732|730.8|731|729.5|769
1634197200000|2021-10-14 07:40:00|731.8|730.5|731|729.8|732|730.8|731|729.8|259
1634197500000|2021-10-14 07:45:00|731.3|730|731|729.8|731.5|730|731|729.8|124
1634197800000|2021-10-14 07:50:00|731.3|730|732.5|731.3|732.5|731.3|731|729.8|666
1634198100000|2021-10-14 07:55:00|732.3|731|732.5|731.3|732.8|731.5|732|730.8|342
1634198400000|2021-10-14 08:00:00|732.8|731.5|733|731.8|733.3|732|732.5|731.5|439
1634198700000|2021-10-14 08:05:00|733.3|732|734.3|733|734.3|733|733|731.8|734
1634199000000|2021-10-14 08:10:00|734|732.8|733.5|732.3|734.3|733|733.5|732.3|392
1634199300000|2021-10-14 08:15:00|733.8|732.5|732.5|731.3|733.8|732.5|732.5|731.3|226
1634199600000|2021-10-14 08:20:00|732.3|731|732|730.8|732.8|731.5|731.5|730|2352
1634199900000|2021-10-14 08:25:00|731.8|730.5|732.3|731|733.3|732|731.8|730.5|2618
1634200200000|2021-10-14 08:30:00|732.5|731.3|732.3|731|732.8|731.5|731.8|730.5|1210
1634200500000|2021-10-14 08:35:00|732|730.8|732.5|731.3|732.5|731.3|731.5|730.3|275
1634200800000|2021-10-14 08:40:00|732.3|731|732.8|731.5|733.5|732.3|732.3|731|3872
1634201100000|2021-10-14 08:45:00|733|731.3|732.5|731|733|731.8|732.3|731|428
1634201400000|2021-10-14 08:50:00|732.3|731.3|732.5|731.3|733|731.8|732.3|731|486
1634201700000|2021-10-14 08:55:00|732.8|731.5|732.5|731|732.8|731.5|732|730.8|496
1634202000000|2021-10-14 09:00:00|732.3|731.3|732.5|731.3|732.8|731.5|732.3|731|104
1634202300000|2021-10-14 09:05:00|732.3|731|732.8|731.5|732.8|731.5|732.3|731|111
1634202600000|2021-10-14 09:10:00|732.5|731.3|733.5|732|733.8|732.5|732.5|731.3|334
1634202900000|2021-10-14 09:15:00|733.3|732.3|734|732.8|734|732.8|733|731.8|737
1634203200000|2021-10-14 09:20:00|733.8|732.5|733.8|732.3|734|732.8|733.5|732.3|523
1634203500000|2021-10-14 09:25:00|733.5|732|733|731.5|733.5|732.3|733|731.5|139
1634203800000|2021-10-14 09:30:00|732.8|731.8|733.3|732|733.5|732|732.8|731.5|97
1634204100000|2021-10-14 09:35:00|733.5|732.3|733.5|732.3|733.8|732.5|733.3|732|363
1634204400000|2021-10-14 09:40:00|733.3|732|733|731.8|733.5|732.3|733|731.8|298
1634204700000|2021-10-14 09:45:00|733.3|732|733.3|731.8|733.3|732|733|731.8|156
1634205000000|2021-10-14 09:50:00|733|732|733|731.8|733.3|732|733|731.8|183
1634205300000|2021-10-14 09:55:00|732.8|731.5|732.8|731.5|733|731.8|732.3|731|387
1634205600000|2021-10-14 10:00:00|732.5|731.3|732.3|731|732.8|731.5|732.3|731|468
1634205900000|2021-10-14 10:05:00|732|730.8|731.3|730|732.3|731|731.3|730|1280
1634206200000|2021-10-14 10:10:00|731.5|729.8|731.5|730.3|731.8|730.5|731|729.8|242
1634206500000|2021-10-14 10:15:00|731.8|730.5|732.5|731|732.5|731.3|731.5|730.3|187
1634206800000|2021-10-14 10:20:00|732.3|730.8|732.3|731|732.5|731|731.8|730.5|796
1634207100000|2021-10-14 10:25:00|732|730.8|732.3|731|732.3|731|732|730.8|36
1634207400000|2021-10-14 10:30:00|732|730.8|732|730.8|732.3|731|731.8|730.5|182
1634207700000|2021-10-14 10:35:00|732.3|731|732.3|731|732.3|731|732|730.8|877
1634208000000|2021-10-14 10:40:00|732.5|731.3|733.3|732|733.5|732.3|732.3|731|267
1634208300000|2021-10-14 10:45:00|733|731.8|733|731.8|733|731.8|732.8|731.5|151
1634208600000|2021-10-14 10:50:00|732.8|731.5|733.3|732|733.3|732|732.8|731.5|243
1634208900000|2021-10-14 10:55:00|733|731.8|733.5|732.3|733.5|732.3|733|731.8|99
1634209200000|2021-10-14 11:00:00|733.3|732|734.3|733|734.5|733.3|733.3|732|562
1634209500000|2021-10-14 11:05:00|734|732.8|733|731.8|734.3|733|733|731.8|166
1634209800000|2021-10-14 11:10:00|733.3|732|733|731.8|733.5|732.3|733|731.8|93
1634210100000|2021-10-14 11:15:00|733.3|732|732.8|731.5|733.3|732|732.8|731.5|118
1634210400000|2021-10-14 11:20:00|733|731.8|732.3|731|733|731.8|732|730.8|201
1634210700000|2021-10-14 11:25:00|732|730.8|732|730.8|732.8|731.5|732|730.8|375
1634211000000|2021-10-14 11:30:00|732.3|731|732|730.8|732.3|731|731.8|730.3|497
1634211300000|2021-10-14 11:35:00|731.8|730.5|731.5|730.3|732|730.8|731.5|730.3|236
1634211600000|2021-10-14 11:40:00|731.3|730|731.5|730.3|731.8|730.5|731|729.8|314
1634211900000|2021-10-14 11:45:00|731.8|730.5|731.8|730.5|732|730.8|731.5|730.3|74
1634212200000|2021-10-14 11:50:00|731.5|730.3|731.8|730.5|731.8|730.5|731.5|730.3|108
1634212500000|2021-10-14 11:55:00|731.5|730.3|732|730.8|732|730.8|731.5|730.3|215
1634212800000|2021-10-14 12:00:00|732.3|730.5|731.8|730.5|732.3|730.5|731.3|730|244
1634213100000|2021-10-14 12:05:00|732|730.8|732.5|731.3|732.5|731.3|731.8|730.5|178
1634213400000|2021-10-14 12:10:00|732.8|731.5|732|730.8|732.8|731.5|731.8|730.5|353
1634213700000|2021-10-14 12:15:00|731.8|730.5|732.3|731|732.8|731.5|731.8|730.5|188
1634214000000|2021-10-14 12:20:00|732.5|731.3|732.8|731.5|732.8|731.5|732.3|731|319
1634214300000|2021-10-14 12:25:00|733|731.8|733.3|731.8|733.3|732|733|731.8|183
1634214600000|2021-10-14 12:30:00|733|731.5|733.5|732.3|733.5|732.3|732.5|731.3|186
1634214900000|2021-10-14 12:35:00|733.8|732|733.8|732.5|733.8|732.5|733.3|732|213
1634215200000|2021-10-14 12:40:00|733.5|732.3|733.3|732|734.3|733|733.3|732|309
1634215500000|2021-10-14 12:45:00|733.5|732.3|733|731.8|733.5|732.3|733|731.5|107
1634215800000|2021-10-14 12:50:00|732.8|731.5|733|731.8|733.3|732|732.8|731.5|281
1634216100000|2021-10-14 12:55:00|732.8|731.5|734.8|733.5|734.8|733.5|732.8|731.5|170
1634216400000|2021-10-14 13:00:00|735|733.3|733.8|732.3|735.5|734.3|732.8|731.3|857
1634216700000|2021-10-14 13:05:00|733.5|732|733.3|732|733.5|732.3|732|730.8|881
1634217000000|2021-10-14 13:10:00|733.5|731.8|732.8|731.5|733.5|731.8|732|730.8|472
1634217300000|2021-10-14 13:15:00|733|731.8|732.5|731.3|733|731.8|732|730.8|557
1634217600000|2021-10-14 13:20:00|732.8|731.5|731.8|730.5|732.8|731.5|731.8|730.5|364
1634217900000|2021-10-14 13:25:00|732|730.8|731.8|730.5|732.5|731.3|731.5|730.3|1284
1634218200000|2021-10-14 13:30:00|732|730.3|730.3|729|732|730.8|729.3|728|6473
1634218500000|2021-10-14 13:35:00|730|728.8|728|726.8|730.3|729|728|726.8|934
1634218800000|2021-10-14 13:40:00|728.3|726.5|729.5|728.3|729.8|728.5|727.8|726.5|588
1634219100000|2021-10-14 13:45:00|729.3|728|729.3|728|730.5|729.3|729.3|728|692
1634219400000|2021-10-14 13:50:00|729.5|728.3|729|727.5|730|728.8|727.8|726.5|1762
1634219700000|2021-10-14 13:55:00|729.3|727.8|730|728.8|730.3|729|728.8|727.5|403
1634220000000|2021-10-14 14:00:00|730.3|729|730.8|729.5|731.5|730.3|730.3|729|639
1634220300000|2021-10-14 14:05:00|730.5|729.3|729|727.8|730.8|729.5|728.8|727.5|742
1634220600000|2021-10-14 14:10:00|729.3|728|729|727.8|730.3|728.8|728.8|727.5|300
1634220900000|2021-10-14 14:15:00|729.3|728|729.8|728.5|730|728.5|729|727.8|365
1634221200000|2021-10-14 14:20:00|730|728.8|730.3|729|730.5|729|728.8|727.5|319
1634221500000|2021-10-14 14:25:00|730.5|729.3|730|728.8|730.5|729.3|729.3|728|229
1634221800000|2021-10-14 14:30:00|730.3|729|730.5|729.3|731.5|730|730.3|728.8|452
1634222100000|2021-10-14 14:35:00|730.8|729|730.5|729.3|730.8|729.5|728.8|727.5|897
1634222400000|2021-10-14 14:40:00|730.3|729|732|730.5|732|730.5|729.3|728|689
1634222700000|2021-10-14 14:45:00|731.8|730.8|732.8|731.5|732.8|731.5|731.5|730.3|790
1634223000000|2021-10-14 14:50:00|733|731.8|732.5|731.3|733|731.8|732.3|731|505
1634223300000|2021-10-14 14:55:00|732.8|731.5|733|731.5|733|731.8|732|730.8|291
1634223600000|2021-10-14 15:00:00|731.3|729.3|730.5|729.3|731.3|729.8|729.5|728|1198
1634223900000|2021-10-14 15:05:00|730.3|729|730|728.8|730.5|729.3|728.8|727.5|503
1634224200000|2021-10-14 15:10:00|729.8|728.5|729.3|728|730.5|729.3|729.3|728|743
1634224500000|2021-10-14 15:15:00|729.5|728.3|729.8|728.5|731|729.8|729.3|728|715
1634224800000|2021-10-14 15:20:00|729.5|728.3|728.3|727|730|728.8|728|726.5|917
1634225100000|2021-10-14 15:25:00|728.5|727.3|728|726.8|729.3|728|727.5|726.3|1632
1634225400000|2021-10-14 15:30:00|728.3|727|726.5|725|728.5|727.3|726.3|725|1152
1634225700000|2021-10-14 15:35:00|726.3|725.3|726.8|725.5|727.3|726|725.8|724.5|738
1634226000000|2021-10-14 15:40:00|727|725.8|727.5|726.3|728|726.8|726.8|725.5|694
1634226300000|2021-10-14 15:45:00|727.8|726.5|729|727.8|729.3|728|727.5|726.3|395
1634226600000|2021-10-14 15:50:00|729.3|728|729.3|728|730|728.8|728.8|727.5|552
1634226900000|2021-10-14 15:55:00|729.5|728.3|730|728.8|730|728.8|729.3|728|263
1634227200000|2021-10-14 16:00:00|730.3|729|730.5|729.3|730.8|729.5|730|728.8|555
1634227500000|2021-10-14 16:05:00|730.3|729|730|728.5|730.5|729.3|729.8|728.5|258
1634227800000|2021-10-14 16:10:00|729.8|728.8|730.5|729.3|730.8|729.5|729.5|728.3|360
1634228100000|2021-10-14 16:15:00|730.8|729.5|731.8|730.5|732|730.8|730.8|729.3|7436
1634228400000|2021-10-14 16:20:00|732|730.8|732.8|731.5|733|731.8|731.8|730.5|847
1634228700000|2021-10-14 16:25:00|733|731.8|733.3|732|733.3|732|732.8|731.5|2670
1634229000000|2021-10-14 16:30:00|733.5|732.3|732.8|731.5|733.8|732.5|732.5|731.3|715
1634229300000|2021-10-14 16:35:00|733|731.8|732.3|730.8|733.3|732|732|730.8|937
1634229600000|2021-10-14 16:40:00|732|731|731.8|730.5|732.3|731|731.5|730.3|63
1634229900000|2021-10-14 16:45:00|731.5|730.3|731.5|730|731.8|730.5|731.3|730|555
1634230200000|2021-10-14 16:50:00|731.8|730.3|731.8|730.5|732|730.8|731.5|730|235
1634230500000|2021-10-14 16:55:00|731.5|730.3|731.8|730.5|732.5|731.3|731.5|730.3|166
1634230800000|2021-10-14 17:00:00|732|730.8|732.5|731.3|732.5|731.3|732|730.5|85
1634231100000|2021-10-14 17:05:00|732.3|731|731.8|730.3|732.5|731.3|731.5|730.3|95
1634231400000|2021-10-14 17:10:00|731.5|730.5|731.5|730.3|732|730.8|731.5|730.3|138
1634231700000|2021-10-14 17:15:00|731.3|730|732|730.8|732|730.8|731|729.8|1820
1634232000000|2021-10-14 17:20:00|732.3|731|732.5|731.3|733|731.8|732|730.8|364
1634232300000|2021-10-14 17:25:00|732.8|731.5|733.8|732.3|733.8|732.5|732.5|731.3|611
1634232600000|2021-10-14 17:30:00|733.5|732.5|733.8|732.5|733.8|732.5|733.3|732|63
1634232900000|2021-10-14 17:35:00|734|732.8|734|732.8|734.3|733|733.5|732.3|1537
1634233200000|2021-10-14 17:40:00|733.8|732.5|734.8|733.5|734.8|733.5|733.3|732|1070
1634233500000|2021-10-14 17:45:00|735|733.8|735.5|734.3|735.5|734.3|734.8|733.5|1953
1634233800000|2021-10-14 17:50:00|735.3|734|736|734.8|736.3|735|735.3|734|13039
1634234100000|2021-10-14 17:55:00|735.8|734.5|737|735.5|737.8|736.5|735.8|734.5|3227
1634234400000|2021-10-14 18:00:00|736.8|735.8|738.3|737|738.5|737.3|736.5|735|2997
1634234700000|2021-10-14 18:05:00|738.5|737.3|737.5|736.3|738.5|737.3|737.3|736|349
1634235000000|2021-10-14 18:10:00|737.3|736|738|736.8|738.3|737|736.8|735.5|827
1634235300000|2021-10-14 18:15:00|738.3|737|737.8|736.5|738.3|737|737.5|736.3|376
1634235600000|2021-10-14 18:20:00|737.5|736.3|737.5|736.3|737.8|736.5|737.3|736|231
1634235900000|2021-10-14 18:25:00|737.8|736.5|737.8|736.5|738|736.8|736.8|735.5|1186
1634236200000|2021-10-14 18:30:00|737.5|736.3|738|736.5|738.3|737|737.3|736|266
1634236500000|2021-10-14 18:35:00|738.3|736.8|738|736.8|738.5|737.3|738|736.5|193
1634236800000|2021-10-14 18:40:00|738.3|737|738.3|737|738.3|737|738|736.8|113
1634237100000|2021-10-14 18:45:00|738|736.8|738.3|737|738.3|737|738|736.5|128
1634237400000|2021-10-14 18:50:00|738|736.8|738.3|737|738.3|737|738|736.8|69
1634237700000|2021-10-14 18:55:00|738.5|737.3|738.5|737|738.5|737.3|738.3|737|92
1634238000000|2021-10-14 19:00:00|738.3|737.3|738|736.8|738.3|737.3|737.8|736.5|161
1634238300000|2021-10-14 19:05:00|738.3|736.5|738|736.8|738.3|737|738|736.5|111
1634238600000|2021-10-14 19:10:00|738.3|737|738.5|737.3|738.5|737.3|738.3|736.8|88
1634238900000|2021-10-14 19:15:00|738.3|737|738.3|737|738.5|737.3|738|736.8|50
1634239200000|2021-10-14 19:20:00|738|736.8|738.3|737|738.3|737|738|736.8|495
1634239500000|2021-10-14 19:25:00|738|736.8|738.3|737|738.3|737|738|736.8|177
1634239800000|2021-10-14 19:30:00|738|736.8|738|736.8|738.3|737|738|736.5|55
1634240100000|2021-10-14 19:35:00|738.3|736.5|738|736.8|738.3|736.8|737.8|736.5|116
1634240400000|2021-10-14 19:40:00|738.3|737|738.3|737|738.3|737|738|736.8|67
1634240700000|2021-10-14 19:45:00|738.5|737.3|738.8|737.5|738.8|737.5|738.5|737.3|55
1634241000000|2021-10-14 19:50:00|738.5|737.3|738.8|737.5|739.3|737.8|738.3|737|159
1634241300000|2021-10-14 19:55:00|738.5|737.3|738.5|737.3|738.8|737.5|738.5|737.3|28
1634241600000|2021-10-14 20:00:00|738.8|737.5|738.8|737.5|738.8|737.5|738.5|737.3|62
1634241900000|2021-10-14 20:05:00|||||||||33
1634242200000|2021-10-14 20:10:00|739|737.8|738.8|737.5|739|737.8|738.8|737.5|85
1634242500000|2021-10-14 20:15:00|739|737.8|739|737.8|739.3|737.8|738.8|737.5|52
1634242800000|2021-10-14 20:20:00|739.3|738|739.3|738|739.3|738|739|737.8|48
1634243100000|2021-10-14 20:25:00|739|737.8|739.3|738|739.3|738|739|737.8|108
1634243400000|2021-10-14 20:30:00|739|737.8|739|737.8|739.3|737.8|739|737.8|1
1634243700000|2021-10-14 20:35:00|739.3|738|739.3|738|739.3|738|739|737.8|12
1634244300000|2021-10-14 20:45:00|739|737.8|739.3|737.8|739.5|738.3|739|737.8|61
1634244600000|2021-10-14 20:50:00|739|738|739.3|738|739.5|738|739|737.8|33
1634244900000|2021-10-14 20:55:00|739.5|737.8|739.3|737.8|739.5|738|739|737.8|44
1634245200000|2021-10-14 21:00:00|739.5|737.5|739.3|736.5|739.5|737.5|738|736.3|1
1634245500000|2021-10-14 21:05:00|739||739||739||738.8||0
1634246100000|2021-10-14 21:15:00|739.5|736.8|739.5|737|739.5|737|739.5|736.8|2
1634246400000|2021-10-14 21:20:00|738.8|736.8|738.8|736.3|738.8|736.8|737.8|736.3|0
1634246700000|2021-10-14 21:25:00|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|4
1634247300000|2021-10-14 21:35:00||736.3||736.3||736.5||736.3|0
1634247600000|2021-10-14 21:40:00|738.8||737.8||738.8||737.8||0
1634248200000|2021-10-14 21:50:00|738.5|736.8|738.5|736.8|738.5|736.8|738.5|736.8|0
1634248500000|2021-10-14 21:55:00||736.5||736.5||736.5||736.5|1
1634259600000|2021-10-15 01:00:00|742.3|741|741.8|740.5|743|741.5|741.8|740.5|65
1634259900000|2021-10-15 01:05:00|742|740.8|742.5|741.3|742.5|741.3|741.8|740.5|47
1634260200000|2021-10-15 01:10:00|742.3|741|743|741.8|743.3|741.8|742.3|741|122
1634260500000|2021-10-15 01:15:00|743.3|742|742.8|741.5|743.5|742.3|742.3|741|157
1634260800000|2021-10-15 01:20:00|743|741.8|741.8|740.5|743|741.8|741.8|740.5|239
1634261100000|2021-10-15 01:25:00|741.5|740.3|740.3|739|741.5|740.3|740.3|739|186
1634261400000|2021-10-15 01:30:00|740|738.8|739.8|738.5|740.3|739|739.5|738.3|142
1634261700000|2021-10-15 01:35:00|740|738.3|738.8|737.3|740|738.3|738.5|737.3|19
1634262000000|2021-10-15 01:40:00|738.5|737.5|739.3|738|739.5|738.3|738.5|737.3|14
1634262300000|2021-10-15 01:45:00|739|737.8|738.3|737|739.5|738.3|738|736.8|4
1634262600000|2021-10-15 01:50:00|738|736.8|739.3|738|739.5|738|738|736.8|12
1634262900000|2021-10-15 01:55:00|739|737.8|739|737.8|739.3|738|738.8|737.3|17
1634263200000|2021-10-15 02:00:00|739.3|738|739.5|738|740|738.5|739.3|738|52
1634263500000|2021-10-15 02:05:00|739.3|738.3|739.3|738|739.5|738.3|739|737.8|10
1634263800000|2021-10-15 02:10:00|739.5|738.3|740.3|739|740.3|739|739.5|738|27
1634264100000|2021-10-15 02:15:00|740|738.8|740.3|739|740.3|739|740|738.8|23
1634264400000|2021-10-15 02:20:00|740|738.8|740.3|738.8|740.3|739|739.8|738.5|68
1634264700000|2021-10-15 02:25:00|740|739|740.3|739|740.3|739|740|738.8|11
1634265000000|2021-10-15 02:30:00|740|738.8|740.5|739.3|741|739.5|740|738.8|15
1634265300000|2021-10-15 02:35:00|740.8|739|740.8|739.5|740.8|739.5|740|738.8|3
1634265600000|2021-10-15 02:40:00|741|739.8|740.8|739.5|741|739.8|740.5|739.3|20
1634265900000|2021-10-15 02:45:00|741|739.3|740.5|739.3|741|739.5|740.3|739|35
1634266200000|2021-10-15 02:50:00|740.8|739.5|740.8|739.5|740.8|739.5|740.5|739.3|31
1634266500000|2021-10-15 02:55:00|741|739|740.3|739|741|739.3|740|738.8|34
1634266800000|2021-10-15 03:00:00|740|738.8|739.5|738.3|740.3|739|739.5|738.3|7
1634267100000|2021-10-15 03:05:00|739.8|738.5|740|738.8|740|738.8|739.5|738|4
1634267400000|2021-10-15 03:10:00|739.8|738.5|740.3|739|740.5|739.3|739.8|738.5|78
1634267700000|2021-10-15 03:15:00|740.5|738.8|740.3|739|740.5|739.3|740.3|738.8|1
1634268000000|2021-10-15 03:20:00||738.8||739||739||738.8|2
1634268300000|2021-10-15 03:25:00|740|738.8|740.5|739|740.5|739.3|740|738.8|6
1634268600000|2021-10-15 03:30:00|740.3|739.3|740.3|739|740.3|739.3|740.3|739|201
1634268900000|2021-10-15 03:35:00|740.5|739.3|740.3|739|740.5|739.3|740.3|738.8|1
1634269200000|2021-10-15 03:40:00|740|738.8|740.3|739|740.3|739|740|738.8|4
1634269500000|2021-10-15 03:45:00|740.5|739.3|740.5|739.3|740.5|739.3|740.3|739.3|1
1634269800000|2021-10-15 03:50:00|||||||||3
1634270100000|2021-10-15 03:55:00|740.8|739.5|740.8|739.5|741.3|739.8|740.5|739.5|58
1634270400000|2021-10-15 04:00:00|741|739.8|741|739.8|741|739.8|740.8|739.5|1
1634270700000|2021-10-15 04:05:00|740.8|739.5|741|739.5|741|739.8|740.8|739.5|2
1634271000000|2021-10-15 04:10:00|741.3|739.8|741|739.8|741.3|740|741|739.8|25
1634271300000|2021-10-15 04:15:00|741.3|740|741|739.8|741.3|740|741|739.8|4
1634271600000|2021-10-15 04:20:00|741.3|740|741.3|740|741.5|740.3|741|740|9
1634271900000|2021-10-15 04:25:00|741.5|740.3|741.3|740|741.5|740.3|741.3|740|9
1634272200000|2021-10-15 04:30:00|741.5|740.3|741.8|740.5|742|740.5|741.3|740.3|55
1634272500000|2021-10-15 04:35:00|742|740.8|741.8|740.3|742|740.8|741.8|740.3|34
1634272800000|2021-10-15 04:40:00|741.5||741.5||741.8||741.5||5
1634273100000|2021-10-15 04:45:00|741.8|740.5|741.8|740.5|741.8|740.5|741.8|740.3|6
1634273400000|2021-10-15 04:50:00|741.5|740.3|741.8|740.3|741.8|740.5|741.5|740.3|61
1634273700000|2021-10-15 04:55:00|741.5|740.5|742|740.8|742|740.8|741.5|740.3|137
1634274000000|2021-10-15 05:00:00|742.3|741|742.5|741.3|742.5|741.3|742|741|180
1634274300000|2021-10-15 05:05:00|742.3|741|742.5|741.3|742.5|741.3|742.3|741|23
1634274600000|2021-10-15 05:10:00|742.3|741|742.5|741.3|742.5|741.3|742.3|741|8
1634274900000|2021-10-15 05:15:00|742.8|741.5|743|741.8|743|741.8|742.8|741.5|72
1634275200000|2021-10-15 05:20:00|743.3||743||743.3||743||5
1634275500000|2021-10-15 05:25:00|742.8|741.5|742.8|741.5|743|741.8|742.5|741.3|73
1634275800000|2021-10-15 05:30:00|742.5|741.3|742.5|741.3|742.8|741.3|742.3|741|16
1634276100000|2021-10-15 05:35:00|742.8|741.5|743|741.8|743.3|742|742.5|741.3|218
1634276400000|2021-10-15 05:40:00|743.3|742|743.8|742.5|744|742.8|743|741.8|177
1634276700000|2021-10-15 05:45:00|744|742.8|744.5|743.3|744.5|743.3|743.8|742.5|54
1634277000000|2021-10-15 05:50:00|744.8|743.5|744.5|743.3|744.8|743.5|744.5|743|13
1634277300000|2021-10-15 05:55:00|744.8|743.5|744.5|743|745|743.8|744|742.8|111
1634277600000|2021-10-15 06:00:00|744.3|743.3|743.8|742.5|744.5|743.3|743.8|742.5|28
1634277900000|2021-10-15 06:05:00|744|742.8|745|743.8|745|743.8|743.8|742.8|256
1634278200000|2021-10-15 06:10:00|744.8|743.5|744.8|743.5|745|743.8|744.8|743.5|36
1634278500000|2021-10-15 06:15:00|744.5|743.3|744.8|743.5|744.8|743.5|744.5|743.3|15
1634278800000|2021-10-15 06:20:00|744.5|743.3|744.5|743.3|744.5|743.5|744.3|743|49
1634279100000|2021-10-15 06:25:00|744.8|743.5|744.8|743.5|745|743.5|744.5|743.3|65
1634279400000|2021-10-15 06:30:00|744.5|743.3|744.3|743|744.8|743.3|744.3|743|28
1634279700000|2021-10-15 06:35:00|744|742.8|744|742.8|744.3|743|744|742.8|25
1634280000000|2021-10-15 06:40:00|743.8|742.5|744|742.8|744|742.8|743.8|742.5|235
1634280300000|2021-10-15 06:45:00|744.3|743|744.3|743|744.3|743|744|742.5|80
1634280600000|2021-10-15 06:50:00|744.5|742.8|744.5|743.3|744.5|743.3|744.3|742.8|66
1634280900000|2021-10-15 06:55:00|744.8|743|744|742.8|744.8|743.5|744|742.8|97
1634281200000|2021-10-15 07:00:00|743.8|742.5|744.5|743.3|744.5|743.3|743.8|742.5|614
1634281500000|2021-10-15 07:05:00|744.3|743|744|742.8|744.5|743|743.5|742.3|137
1634281800000|2021-10-15 07:10:00|744.3|742.5|744.5|743.3|744.5|743.3|743.3|742|501
1634282100000|2021-10-15 07:15:00|744.8|743.5|744|742.8|744.8|743.5|743.8|742.5|460
1634282400000|2021-10-15 07:20:00|743.8|742.5|743.5|742.3|744|742.8|743.5|742.3|144
1634282700000|2021-10-15 07:25:00|743.8|742.5|744.5|743.3|744.8|743.5|743.8|742.5|1971
1634283000000|2021-10-15 07:30:00|744.8|743|745|743.8|745.3|744|744.8|743|193
1634283300000|2021-10-15 07:35:00|744.8|743.5|744.8|743.5|744.8|743.5|744.5|743.3|260
1634283600000|2021-10-15 07:40:00|744.5|743.3|745.5|744.3|745.5|744.3|744.5|743.3|1590
1634283900000|2021-10-15 07:45:00|745.3|744|746.3|745|746.3|745|745.3|744|526
1634284200000|2021-10-15 07:50:00|746.5|745.3|746.8|745.5|747|745.8|746|744.8|617
1634284500000|2021-10-15 07:55:00|747|745.3|745.3|744|747|745.3|745.3|743.8|343
1634284800000|2021-10-15 08:00:00|745|743.8|744|742.8|745.3|744|743.8|742.5|576
1634285100000|2021-10-15 08:05:00|744.3|743|743.5|742.3|744.3|743|742.5|741.3|582
1634285400000|2021-10-15 08:10:00|743.8|742.5|743.8|742.5|743.8|742.5|743|741.8|535
1634285700000|2021-10-15 08:15:00|743.5|742.3|743.8|742.5|743.8|742.5|743.3|741.8|618
1634286000000|2021-10-15 08:20:00|743.5|742.3|743.8|742.5|743.8|742.5|743|741.8|438
1634286300000|2021-10-15 08:25:00|743.5|742.3|744|742.8|744.3|743|742.5|741.3|1466
1634286600000|2021-10-15 08:30:00|744.3|743|744|742.8|744.3|743|743.8|742.5|738
1634286900000|2021-10-15 08:35:00|744.3|743|744.3|743|744.5|743.3|744|742.8|198
1634287200000|2021-10-15 08:40:00|744.5|743.3|744.5|743.3|744.5|743.3|743.8|742.5|755
1634287500000|2021-10-15 08:45:00|744.3|743|744.5|743.3|744.8|743.5|744.3|743|136
1634287800000|2021-10-15 08:50:00|744.8|743.5|744.3|743|745|743.8|744.3|742.8|439
1634288100000|2021-10-15 08:55:00|744|742.8|743.3|741.8|744|742.8|743|741.8|337
1634288400000|2021-10-15 09:00:00|743|742|743|741.8|743.3|742|742.3|740.8|589
1634288700000|2021-10-15 09:05:00|742.8|741.5|742.3|740.8|742.8|741.8|742|740.8|171
1634289000000|2021-10-15 09:10:00|742|741|742.5|741.3|742.5|741.3|741.8|740.5|232
1634289300000|2021-10-15 09:15:00|742.8|741.5|743|741.8|743.3|742|742.5|741.3|213
1634289600000|2021-10-15 09:20:00|743.3|742|743|741.8|743.3|742|743|741.8|278
1634289900000|2021-10-15 09:25:00|743.3|742|744.3|743|744.3|743|743.3|742|356
1634290200000|2021-10-15 09:30:00|744|742.8|743.3|742|744.3|743|743.3|742|411
1634290500000|2021-10-15 09:35:00|743.5|742.3|743.5|742.3|744.3|742.8|743.5|742.3|474
1634290800000|2021-10-15 09:40:00|743.8|742|743.3|742|743.8|742.3|743|741.8|333
1634291100000|2021-10-15 09:45:00|743|741.8|743.3|742|743.5|742.3|743|741.8|118
1634291400000|2021-10-15 09:50:00|743|741.8|743.3|742|743.5|742.3|743|741.8|140
1634291700000|2021-10-15 09:55:00|743|741.8|743.3|742|743.3|742|743|741.8|218
1634292000000|2021-10-15 10:00:00|743.5|742.3|743.8|742.5|744|742.8|743.3|742|303
1634292300000|2021-10-15 10:05:00|743.5|742.3|743.8|742.5|744|742.8|743|741.8|134
1634292600000|2021-10-15 10:10:00|743.5|742.3|744.3|743|744.5|743.3|743.5|742.3|273
1634292900000|2021-10-15 10:15:00|744|742.8|743.8|742.5|744|742.8|743.3|742|172
1634293200000|2021-10-15 10:20:00|744|742.8|744.3|743|744.3|743|743.8|742.5|578
1634293500000|2021-10-15 10:25:00|744.5|742.8|744|742.8|744.5|742.8|743.8|742.5|800
1634293800000|2021-10-15 10:30:00|743.8|742.5|744.5|743.3|744.5|743.3|743.8|742.5|544
1634294100000|2021-10-15 10:35:00|744.3|743|744.5|743.3|744.5|743.3|744.3|743|1532
1634294400000|2021-10-15 10:40:00|744.8|743.5|744.8|743.3|744.8|743.5|744.3|743|287
1634294700000|2021-10-15 10:45:00|744.5|743.5|744.8|743.3|744.8|743.5|744.5|743.3|201
1634295000000|2021-10-15 10:50:00|744.5|743.5|743.8|742.5|744.5|743.5|743.5|742.3|191
1634295300000|2021-10-15 10:55:00|744|742.8|744.3|743|744.3|743|743.8|742.5|153
1634295600000|2021-10-15 11:00:00|744|742.8|744.3|743|744.5|743.3|744|742.8|157
1634295900000|2021-10-15 11:05:00|744.5|743.3|744.8|743.5|744.8|743.5|744|742.8|3189
1634296200000|2021-10-15 11:10:00|744.5|743.3|745.8|744.5|745.8|744.5|744.5|743.3|554
1634296500000|2021-10-15 11:15:00|746|744.8|746.5|745.3|746.8|745.5|745.8|744.5|1674
1634296800000|2021-10-15 11:20:00|746.8|745.5|746.8|745.5|747|745.8|746.5|745.3|273
1634297100000|2021-10-15 11:25:00|747|745.3|746.8|745.5|747.3|746|746.8|745.3|3082
1634297400000|2021-10-15 11:30:00|746.5|745.3|746.5|745.3|747.3|745.8|746.3|745|1491
1634297700000|2021-10-15 11:35:00|746.8|745|747.3|746|747.5|746.3|746.5|745|519
1634298000000|2021-10-15 11:40:00|747.5|746.3|747.5|746.3|747.8|746.5|747.3|746|263
1634298300000|2021-10-15 11:45:00|747.8|746|747.5|746.3|747.8|746.5|747.3|746|1003
1634298600000|2021-10-15 11:50:00|747.8|746.5|747.8|746.5|748|746.8|747.5|746.3|370
1634298900000|2021-10-15 11:55:00|747.5|746.3|748|746.8|748|746.8|747.5|746.3|356
1634299200000|2021-10-15 12:00:00|748.3|747|748.5|747.3|748.8|747.5|748|747|364
1634299500000|2021-10-15 12:05:00|748.8|747.5|749.3|748|749.5|748.3|748.8|747.5|549
1634299800000|2021-10-15 12:10:00|749.5|748.3|748|746.8|749.5|748.3|748|746.8|382
1634300100000|2021-10-15 12:15:00|748.3|747|746.8|745.5|748.3|747|746.5|745.3|498
1634300400000|2021-10-15 12:20:00|746.5|745.3|746.5|745.3|747.3|746|746|744.8|477
1634300700000|2021-10-15 12:25:00|746.3|745|746|744.8|746.5|745.3|745.5|744|791
1634301000000|2021-10-15 12:30:00|745.8|744.5|747.3|746|747.5|746.3|745.8|744.5|284
1634301300000|2021-10-15 12:35:00|747.5|746.3|747.3|746|747.8|746.3|747|745.8|226
1634301600000|2021-10-15 12:40:00|747.5|746.3|746|744.5|747.5|746.3|745.8|744.5|914
1634301900000|2021-10-15 12:45:00|745.8|744.3|746.3|745|746.3|745|745.3|744|361
1634302200000|2021-10-15 12:50:00|746.5|745.3|746.5|745.3|747|745.8|746.3|745|665
1634302500000|2021-10-15 12:55:00|746.3|745|746|744.8|746.5|745.3|746|744.8|551
1634302800000|2021-10-15 13:00:00|745.8|744.5|746.8|745.5|747.5|746|745.5|744.3|628
1634303100000|2021-10-15 13:05:00|746.5|745.3|744.3|743|746.8|745.3|744|742.8|1649
1634303400000|2021-10-15 13:10:00|744|742.8|745.3|744|745.8|744.5|743.5|742.3|685
1634303700000|2021-10-15 13:15:00|745|743.8|746.3|745|746.5|745.3|745|743.8|540
1634304000000|2021-10-15 13:20:00|746|744.8|745.8|744.5|747|745.8|745.5|744.3|354
1634304300000|2021-10-15 13:25:00|745.5|744.3|747|745.8|747|745.8|745.5|744.3|687
1634304600000|2021-10-15 13:30:00|747.3|746|746.8|745.5|747.3|746|746.3|745|2586
1634304900000|2021-10-15 13:35:00|747|745.8|748.5|747|749|747.8|747|745.8|4037
1634305200000|2021-10-15 13:40:00|748.3|747.3|749.8|748.5|749.8|748.5|748.3|747|1766
1634305500000|2021-10-15 13:45:00|749.5|748.3|747.5|746.3|750|748.8|747|745.8|3672
1634305800000|2021-10-15 13:50:00|747.3|746|748.3|746.8|748.8|747.5|747|745.8|1909
1634306100000|2021-10-15 13:55:00|748|747|748|746.8|749|747.8|747.8|746.5|896
1634306400000|2021-10-15 14:00:00|748.3|747|749.5|748.3|749.8|748.5|747.8|746.5|2734
1634306700000|2021-10-15 14:05:00|749.3|748|749.5|748.3|750.3|749|748.8|747.5|539
1634307000000|2021-10-15 14:10:00|749.8|748.5|748.5|747.3|750.3|749|748.3|746.8|585
1634307300000|2021-10-15 14:15:00|748.8|747.5|748.5|747.3|748.8|747.5|747.8|746.5|733
1634307600000|2021-10-15 14:20:00|748.3|747|748|746.8|749|747.8|747.8|746.5|698
1634307900000|2021-10-15 14:25:00|747.8|746.5|748|746.8|748.3|746.8|747.5|746.3|977
1634308200000|2021-10-15 14:30:00|748.3|747|749.3|748|749.5|748|748|746.8|1148
1634308500000|2021-10-15 14:35:00|749|747.8|748|746.8|749.3|748|747.5|746.3|616
1634308800000|2021-10-15 14:40:00|748.3|747|747.8|746.5|748.5|747.3|747.8|746.5|550
1634309100000|2021-10-15 14:45:00|748|746.8|747.3|746|748.5|747|747.3|746|465
1634309400000|2021-10-15 14:50:00|747.5|745.8|746.8|745.5|748|746.8|746.5|745.3|739
1634309700000|2021-10-15 14:55:00|747|745.8|746.3|745|747.3|746|745.8|744.5|1222
1634310000000|2021-10-15 15:00:00|746|744.8|747.3|746|747.3|746|746|744.8|490
1634310300000|2021-10-15 15:05:00|747.5|746.3|748.3|747|748.5|747|747|745.8|527
1634310600000|2021-10-15 15:10:00|748|746.8|748.5|747.3|748.5|747.3|747.8|746.5|1926
1634310900000|2021-10-15 15:15:00|748.3|747|748.3|747|748.5|747.3|748|746.8|623
1634311200000|2021-10-15 15:20:00|748.5|746.8|747|745.8|748.5|747|747|745.8|764
1634311500000|2021-10-15 15:25:00|747.3|746|746.5|745.3|747.8|746.5|746.3|744.8|2038
1634311800000|2021-10-15 15:30:00|746.8|745.5|746|744.8|747|745.8|745.8|744.5|2175
1634312100000|2021-10-15 15:35:00|745.8|744.5|746|744.8|746.3|745|745.5|744.3|1187
1634312400000|2021-10-15 15:40:00|746.3|745|746|744.8|746.3|745|745.8|744.5|516
1634312700000|2021-10-15 15:45:00|746.3|745|745.5|744.3|746.3|745|745.5|744.3|441
1634313000000|2021-10-15 15:50:00|745.8|744.5|745.3|744|745.8|744.5|744.8|743.5|333
1634313300000|2021-10-15 15:55:00|745|743.8|745.5|744.3|745.8|744.5|744.8|743.5|327
1634313600000|2021-10-15 16:00:00|745.3|744|745|743.8|745.3|744|745|743.8|477
1634313900000|2021-10-15 16:05:00|745.3|744|744.3|743|745.3|744|744.3|743|4292
1634314200000|2021-10-15 16:10:00|744|742.8|743.5|742.3|744.3|743|743|741.8|945
1634314500000|2021-10-15 16:15:00|743.8|742.5|742.3|741|743.8|742.5|742.3|741|291
1634314800000|2021-10-15 16:20:00|742|740.8|740.3|739|742.3|741|739|737.5|3866
1634315100000|2021-10-15 16:25:00|740|738.8|740.3|739|740.5|739.3|739.8|738.5|488
1634315400000|2021-10-15 16:30:00|740|738.8|739.8|738.5|740|738.8|738.8|737.5|596
1634315700000|2021-10-15 16:35:00|740|738.8|740.5|739.3|740.5|739.3|739.3|738|375
1634316000000|2021-10-15 16:40:00|740.8|739.5|742.5|741|742.5|741.3|740.5|739.3|811
1634316300000|2021-10-15 16:45:00|742.3|741.3|743|741.8|743.3|742|742.3|741|1652
1634316600000|2021-10-15 16:50:00|743.3|742|743.3|742|743.5|742.3|743|741.8|138
1634316900000|2021-10-15 16:55:00|743.5|742.3|743|741.5|743.5|742.3|742.8|741.5|119
1634317200000|2021-10-15 17:00:00|743.3|741.8|743.8|742.3|744|742.5|743.3|741.8|241
1634317500000|2021-10-15 17:05:00|743.5|742.5|743.5|742.3|744|742.8|743.3|742|132
1634317800000|2021-10-15 17:10:00|743.3|742|743.5|742.3|743.5|742.3|743|741.8|104
1634318100000|2021-10-15 17:15:00|743.3|742|743.5|742.3|744|742.8|743.3|742|261
1634318400000|2021-10-15 17:20:00|743.3|742|743|741.8|743.5|742.3|742.8|741.5|166
1634318700000|2021-10-15 17:25:00|743.3|741.5|744.3|743|744.3|743|742.8|741.5|253
1634319000000|2021-10-15 17:30:00|744|742.8|744.3|743|744.5|743.3|744|742.8|264
1634319300000|2021-10-15 17:35:00|744|742.8|744.3|743|744.3|743|744|742.8|52
1634319600000|2021-10-15 17:40:00|744.5|743.3|745|743.8|745|743.8|744.3|743|208
1634319900000|2021-10-15 17:45:00|745.3|743.5|744.8|743.5|745.3|744|744.5|743.3|150
1634320200000|2021-10-15 17:50:00|745|743.8|744.8|743.5|745|743.8|744.5|743.3|2359
1634320500000|2021-10-15 17:55:00|745|743.8|745.3|744|745.5|744.3|744.8|743.5|350
1634320800000|2021-10-15 18:00:00|745.5|744.3|744|742.8|745.5|744.3|744|742.8|200
1634321100000|2021-10-15 18:05:00|743.8|742.5|743.5|742.3|744|742.8|742.8|741.3|486
1634321400000|2021-10-15 18:10:00|743.8|742.5|743.5|742.3|744|742.8|743|741.8|230
1634321700000|2021-10-15 18:15:00|743.8|742|743.8|742.5|743.8|742.5|743.3|742|155
1634322000000|2021-10-15 18:20:00|744|742.3|743|741.8|744|742.8|743|741.5|189
1634322300000|2021-10-15 18:25:00|742.8|741.5|743.5|742.3|743.5|742.3|741.8|740.5|753
1634322600000|2021-10-15 18:30:00|743.3|742|742|740.8|743.5|742.3|741.8|740.5|804
1634322900000|2021-10-15 18:35:00|741.8|740.5|742|740.8|742|740.8|741.8|740.5|184
1634323200000|2021-10-15 18:40:00|741.8|740.5|742|740.8|742.3|741|741.8|740.5|247
1634323500000|2021-10-15 18:45:00|742.3|740.5|742|740.8|742.3|740.8|741.8|740.5|75
1634323800000|2021-10-15 18:50:00|742.3|741|742|740.8|742.3|741|741.8|740.5|106
1634324100000|2021-10-15 18:55:00|742.3|741|742.3|741|742.3|741|742.3|741|10
1634324400000|2021-10-15 19:00:00|742|740.8|742|740.8|742|740.8|741.8|740.5|27
1634324700000|2021-10-15 19:05:00|741.8|740.5|741.8|740.5|741.8|740.5|741.8|740.5|24
1634325000000|2021-10-15 19:10:00|741.5|740.3|741.3|740|741.5|740.3|741.3|739.8|86
1634325300000|2021-10-15 19:15:00|741.5|740.3|741.5|740.3|741.5|740.3|741.3|740|36
1634325600000|2021-10-15 19:20:00||740||740.3||740.3||740|2
1634325900000|2021-10-15 19:25:00|||||||||9
1634326200000|2021-10-15 19:30:00|741.8|740.5|741.5|740.3|741.8|740.5|741.5|740.3|69
1634326500000|2021-10-15 19:35:00|741.8|740.5|741.8|740.5|741.8|740.5|741.5|740.3|17
1634326800000|2021-10-15 19:40:00|742|740.8|742|740.8|742|740.8|742|740.8|15
1634327100000|2021-10-15 19:45:00|741.8|740.5|741.8|740.5|741.8|740.5|741.8|740.5|3
1634327400000|2021-10-15 19:50:00|741.5|740.3|741.8|740.5|741.8|740.5|741.5|740.3|39
1634327700000|2021-10-15 19:55:00|741.5|740.3|741.5|740.3|741.8|740.3|741.5|740.3|42
1634328000000|2021-10-15 20:00:00|741.8|740.5|741.3|740|741.8|740.5|741.3|740|21
1634328300000|2021-10-15 20:05:00|741.5||741.5||741.5||741.3||21
1634328600000|2021-10-15 20:10:00|741.3|740.3|741.5|740.3|741.5|740.3|741.3|740|48
1634328900000|2021-10-15 20:15:00|741.8|740|741.5|740.3|741.8|740.5|741.5|740|133
1634329200000|2021-10-15 20:20:00|741.8|740.5|741.8|740.5|741.8|740.5|741.5|740.3|49
1634329500000|2021-10-15 20:25:00|742|740.8|742|740.8|742|740.8|741.8|740.5|48
1634329800000|2021-10-15 20:30:00|742.3|741|742.3|741|742.5|741|742|741|10
1634330100000|2021-10-15 20:35:00|742.5|741.3|742.5|741.3|743|741.5|742.3|741.3|97
1634330400000|2021-10-15 20:40:00|742.3|741|742.5|741.3|742.8|741.5|742.3|741|134
1634330700000|2021-10-15 20:45:00|742.8|741.5|742|740.8|742.8|741.5|742|740.8|70
1634331000000|2021-10-15 20:50:00|742.3|741|742.5|741.3|743.3|741.8|742.3|741|47
1634331300000|2021-10-15 20:55:00|742.3|741|744|742.3|744.3|742.3|742.3|741|106
1634518800000|2021-10-18 01:00:00|745|743.8|746.5|745|746.5|745.3|744|742.8|70
1634519100000|2021-10-18 01:05:00|746.3|745.3|748.5|747.3|748.5|747.3|746.3|745|128
1634519400000|2021-10-18 01:10:00|748.3|747|747.3|746|748.8|747.3|746.8|745.5|257
1634519700000|2021-10-18 01:15:00|747|745.8|747|745.8|747.3|746|746.5|745.3|7
1634520000000|2021-10-18 01:20:00|746.8|745.5|747.5|746.3|747.5|746.3|746.8|745.3|2
1634520300000|2021-10-18 01:25:00|747.3|746|747.8|746.5|748|746.8|747.3|746|16
1634520600000|2021-10-18 01:30:00|747.5|746.3|747.8|746.5|748|746.8|746.8|745.5|54
1634520900000|2021-10-18 01:35:00|748|746.8|747|745.5|748.3|747|747|745.5|38
1634521200000|2021-10-18 01:40:00|746.8|745.8|747.3|745.8|747.3|746|746.5|745.3|57
1634521500000|2021-10-18 01:45:00|747|746|747|745.5|747.3|746|746.3|745|11
1634521800000|2021-10-18 01:50:00|746.8|745.3|747.8|746.3|747.8|746.3|746.3|745|34
1634522100000|2021-10-18 01:55:00|748|746.5|747.8|746.3|748|746.8|747.3|746|24
1634522400000|2021-10-18 02:00:00|747.5|746.5|748|746.8|748|746.8|747.3|746|37
1634522700000|2021-10-18 02:05:00|748.3|747|747.5|746.3|748.3|747|747.3|745.8|15
1634523000000|2021-10-18 02:10:00|747.8|746.5|747.5|746.3|748|746.8|747.3|746|6
1634523300000|2021-10-18 02:15:00|747.3|746|747|745.8|747.3|746|746.8|745.5|6
1634523600000|2021-10-18 02:20:00|746.8|745.5|746.8|745.5|747.3|745.8|746.8|745.5|11
1634523900000|2021-10-18 02:25:00|747|745.8|747|745.5|747|745.8|746.8|745.5|11
1634524200000|2021-10-18 02:30:00|746.8|745.8|747.5|746.3|747.8|746.5|746.5|745.3|257
1634524500000|2021-10-18 02:35:00|747.3|746|747.8|746.5|747.8|746.5|747.3|746|20
1634524800000|2021-10-18 02:40:00|748|746.8|748.3|747|748.5|747|747.8|746.5|338
1634525100000|2021-10-18 02:45:00|748.5|747.3|748.8|747.5|749|747.8|748.3|747|110
1634525400000|2021-10-18 02:50:00|749|747.8|748.5|747.3|749.3|748|748.5|747.3|15
1634525700000|2021-10-18 02:55:00|748.8|747|748.3|747|748.8|747.3|747.5|746.3|31
1634526000000|2021-10-18 03:00:00|748.5|746.8|749|747.8|749|747.8|748|746.8|22
1634526300000|2021-10-18 03:05:00|748.8|747.5|749.3|748|749.3|748|748.8|747.3|29
1634526600000|2021-10-18 03:10:00|749|747.8|749.5|748.3|750|748.8|748.8|747.5|64
1634526900000|2021-10-18 03:15:00|749.3|748|748.8|747.5|749.5|748.3|748.8|747.5|72
1634527200000|2021-10-18 03:20:00|749|747.3|748.5|747.3|749|747.5|748|746.8|6
1634527500000|2021-10-18 03:25:00|748.8|747|748.3|747|749|747.8|748.3|747|135
1634527800000|2021-10-18 03:30:00|748|746.8|748.5|747|748.5|747.3|748|746.8|33
1634528100000|2021-10-18 03:35:00|748.3||748.3||748.5||748.3||4
1634528400000|2021-10-18 03:40:00|748|746.8|748.3|747|748.3|747|748|746.8|11
1634528700000|2021-10-18 03:45:00|748|746.8|748.5|747|748.5|747|748|746.8|4
1634529000000|2021-10-18 03:50:00|748.3|746.8|748|746.8|748.3|747|747.5|746.3|18
1634529300000|2021-10-18 03:55:00|748.3|746.5|748.3|747|748.3|747|748|746.5|11
1634529600000|2021-10-18 04:00:00|748|746.8|748.3|746.8|748.3|747|748|746.8|4
1634529900000|2021-10-18 04:05:00|748|747|748.8|747.5|748.8|747.5|748|746.8|15
1634530200000|2021-10-18 04:10:00|749|747.3|748.8|747.3|749|747.3|748.8|747.3|51
1634530500000|2021-10-18 04:15:00|748.5|747.5|749.3|748|749.3|748|748.5|747.5|20
1634530800000|2021-10-18 04:20:00|749|747.8|748|746.8|749|747.8|748|746.8|20
1634531100000|2021-10-18 04:25:00|748.3|747.3|749|747.8|749|747.8|748|747.3|119
1634531400000|2021-10-18 04:30:00|748.8|747.5|748.5|747|748.8|747.5|748.5|747|62
1634531700000|2021-10-18 04:35:00|748.3|747.3|748.3|747|748.5|747.3|748|746.8|3
1634532000000|2021-10-18 04:40:00|748|746.8|748.8|747.5|748.8|747.5|748|746.8|21
1634532300000|2021-10-18 04:45:00|748.5|747.3|748.8|747.3|748.8|747.5|748.5|747.3|1
1634532600000|2021-10-18 04:50:00|748.5|747.5|748.5|747.3|748.8|747.5|748.5|747.3|9
1634532900000|2021-10-18 04:55:00|748.8|747.5|748.3|747|748.8|747.5|748.3|747|24
1634533200000|2021-10-18 05:00:00|748|746.8|748.5|747.3|748.8|747.5|748|746.8|12
1634533500000|2021-10-18 05:05:00|748.8|747.5|749|747.8|749.3|747.8|748.8|747.3|87
1634533800000|2021-10-18 05:10:00|748.8|747.5|748.8|747.5|749|747.8|748.8|747.5|36
1634534100000|2021-10-18 05:15:00|||||||||1
1634534400000|2021-10-18 05:20:00|749|747.8|749.3|748|749.3|748|749|747.8|3
1634534700000|2021-10-18 05:25:00|749.5|747.8|749.3|748|749.5|748|749.3|747.8|9
1634535000000|2021-10-18 05:30:00|749.5|748.3|750|748.5|750.3|748.8|749.3|747.8|55
1634535300000|2021-10-18 05:35:00|749.8|748.8|749|747.8|750|748.8|749|747.5|92
1634535600000|2021-10-18 05:40:00|749.3|748|748.8|747.5|749.5|748|748.5|747.3|19
1634535900000|2021-10-18 05:45:00|748.5|747.3|748.8|747.3|748.8|747.5|748.5|747.3|120
1634536200000|2021-10-18 05:50:00|748.5|747.5|748.8|747.5|749.3|747.8|748.5|747.3|54
1634536500000|2021-10-18 05:55:00|749|747.8|749|747.8|749.3|747.8|748.8|747.5|5
1634536800000|2021-10-18 06:00:00|749.3|748|748.8|747.5|749.5|748|748.8|747.3|37
1634537100000|2021-10-18 06:05:00|748.5|747.3|748.8|747.5|749.3|748|748.5|747.3|180
1634537400000|2021-10-18 06:10:00|749|747.8|748.5|747.3|749.3|747.8|748.3|747|163
1634537700000|2021-10-18 06:15:00|748.8|747.5|748.8|747.5|749|747.8|748.3|747|128
1634538000000|2021-10-18 06:20:00|749|747.8|748.8|747.5|749.3|748|748.8|747.5|10
1634538300000|2021-10-18 06:25:00|748.5|747.3|747.3|746|748.8|747.5|747.3|746|150
1634538600000|2021-10-18 06:30:00|747|745.8|747|745.8|747.3|745.8|746.5|745.3|1177
1634538900000|2021-10-18 06:35:00|747.3|745.5|745.3|744|747.3|746|745.3|744|1885
1634539200000|2021-10-18 06:40:00|745.5|743.8|745|743.8|745.5|743.8|744.8|743.5|130
1634539500000|2021-10-18 06:45:00|744.8|743.5|744|742.8|745|743.8|743.8|742.5|1404
1634539800000|2021-10-18 06:50:00|743.8|742.5|745.8|744.5|745.8|744.5|743.8|742.3|778
1634540100000|2021-10-18 06:55:00|745.5|744.3|746.3|745|746.5|745|745.5|744.3|743
1634540400000|2021-10-18 07:00:00|746|744.8|745.5|744.3|746.3|745|745.3|744|578
1634540700000|2021-10-18 07:05:00|745.8|744.5|744|742.8|745.8|744.5|742.8|741.5|459
1634541000000|2021-10-18 07:10:00|744.3|743|745.5|744.3|745.5|744.3|744|742.8|498
1634541300000|2021-10-18 07:15:00|745.3|744|744.5|743.3|745.5|744.3|744|742.8|509
1634541600000|2021-10-18 07:20:00|744.3|743|743.5|742.3|744.8|743.3|743.5|742.3|451
1634541900000|2021-10-18 07:25:00|743.8|742.5|744.5|743.3|744.8|743.5|743.5|742.3|476
1634542200000|2021-10-18 07:30:00|744.8|743.5|744.5|743.3|744.8|743.5|744|742.8|1116
1634542500000|2021-10-18 07:35:00|744.8|743.5|743.5|742.3|744.8|743.5|743.3|742|504
1634542800000|2021-10-18 07:40:00|743.3|742|743|741.8|743.8|742.5|742.8|741.5|1450
1634543100000|2021-10-18 07:45:00|743.3|742|744.8|743.5|745|743.8|743.3|742|453
1634543400000|2021-10-18 07:50:00|745|743.8|745.5|744.3|745.8|744.5|745|743.5|399
1634543700000|2021-10-18 07:55:00|745.8|744.5|746|744.8|746.5|745.3|745|743.8|1232
1634544000000|2021-10-18 08:00:00|746.3|745|745.8|744.3|746.3|745|744.8|743.3|612
1634544300000|2021-10-18 08:05:00|745.5|744.5|747.3|746|747.3|746|745.5|744.3|736
1634544600000|2021-10-18 08:10:00|747.5|746.3|746.5|745.3|747.5|746.3|746.3|745|826
1634544900000|2021-10-18 08:15:00|746.8|745.5|747|745.8|747.5|746.3|746.5|745.3|515
1634545200000|2021-10-18 08:20:00|747.3|746|747.8|746.5|748.3|747|747.3|746|432
1634545500000|2021-10-18 08:25:00|748|746.8|748|746.8|748.3|747|747.8|746.5|930
1634545800000|2021-10-18 08:30:00|747.8|746.5|748.8|747.3|748.8|747.5|747.5|746|1148
1634546100000|2021-10-18 08:35:00|748.5|747|747.8|746.5|748.5|747.3|747.8|746.5|328
1634546400000|2021-10-18 08:40:00|747.5|746.3|748.3|747|748.8|747.5|747.5|746.3|1260
1634546700000|2021-10-18 08:45:00|748.5|747.3|749|747.8|749|747.8|748.3|747|650
1634547000000|2021-10-18 08:50:00|748.8|747.5|748.3|747|749|747.8|748.3|747|567
1634547300000|2021-10-18 08:55:00|748|746.8|748|746.5|748.5|747.3|747.8|746.5|201
1634547600000|2021-10-18 09:00:00|747.8|746.8|747.5|746.3|748.3|747|747.5|746.3|250
1634547900000|2021-10-18 09:05:00|747.8|746.5|746.5|745.3|747.8|746.5|746.5|745.3|1062
1634548200000|2021-10-18 09:10:00|746.3|745|746.8|745.3|746.8|745.5|746.3|744.8|348
1634548500000|2021-10-18 09:15:00|746.5|745.5|746|744.8|747|745.8|745.8|744.5|185
1634548800000|2021-10-18 09:20:00|746.3|744.5|746.5|745.3|746.5|745.3|746|744.5|284
1634549100000|2021-10-18 09:25:00|746.3|745|746.5|745.3|747|745.5|746.3|745|292
1634549400000|2021-10-18 09:30:00|746.3|745|746.5|745.3|747|745.8|746.3|745|479
1634549700000|2021-10-18 09:35:00|746.8|745.5|746.3|745|746.8|745.5|746.3|745|194
1634550000000|2021-10-18 09:40:00|746.5|744.8|746|744.5|746.5|744.8|745.8|744.5|149
1634550300000|2021-10-18 09:45:00|745.8|744.8|746.8|745.5|747|745.5|745.8|744.5|957
1634550600000|2021-10-18 09:50:00|747|745.8|746.8|745.5|747|745.8|746.5|745.3|196
1634550900000|2021-10-18 09:55:00|746.5|745.3|747|745.8|747|745.8|746.3|745|207
1634551200000|2021-10-18 10:00:00|746.8|745.5|748.3|747|748.5|747.3|746.5|745.3|796
1634551500000|2021-10-18 10:05:00|748.5|747.3|750.8|749.3|750.8|749.5|748.5|747.3|3505
1634551800000|2021-10-18 10:10:00|750.5|749.5|751.8|750.5|751.8|750.5|750.5|749.3|854
1634552100000|2021-10-18 10:15:00|752|750.8|752.8|751.5|753|751.8|751.5|750.3|528
1634552400000|2021-10-18 10:20:00|753|751.8|753.3|752|753.5|752.3|753|751.5|263
1634552700000|2021-10-18 10:25:00|753.5|752.3|753.5|752.3|753.8|752.5|752.8|751.5|653
1634553000000|2021-10-18 10:30:00|753.8|752.5|754.8|753.5|754.8|753.5|753.3|752|343
1634553300000|2021-10-18 10:35:00|754.5|753.3|755|753.5|755.5|754.3|754.5|753.3|404
1634553600000|2021-10-18 10:40:00|754.8|753.8|753.8|752.5|755|753.8|753.5|752.3|461
1634553900000|2021-10-18 10:45:00|753.5|752.3|753|751.5|753.5|752.3|752.8|751.5|369
1634554200000|2021-10-18 10:50:00|752.8|751.8|753|751.8|753.3|752|752.5|751.3|192
1634554500000|2021-10-18 10:55:00|753.3|751.5|752.8|751.5|753.3|752|752.5|751.3|156
1634554800000|2021-10-18 11:00:00|753|751.8|753|751.8|753.3|752|752.8|751.5|289
1634555100000|2021-10-18 11:05:00|752.8|751.5|752.8|751.5|753|751.8|752.3|751|184
1634555400000|2021-10-18 11:10:00|752.5|751.3|752.5|751.3|753.3|752|752.3|751|2759
1634555700000|2021-10-18 11:15:00|752.8|751.5|753|751.8|753.5|752.3|752.3|751|807
1634556000000|2021-10-18 11:20:00|753.3|752|753|751.8|753.5|752.3|752.8|751.5|243
1634556300000|2021-10-18 11:25:00|752.8|751.5|753.5|752.3|753.5|752.3|752|750.8|527
1634556600000|2021-10-18 11:30:00|753.3|752|752.5|751.3|753.3|752|752.5|751.3|171
1634556900000|2021-10-18 11:35:00|752.8|751|752.8|751.5|753|751.8|752.3|751|247
1634557200000|2021-10-18 11:40:00|753|751.8|753.3|752|753.3|752|752.5|751.3|125
1634557500000|2021-10-18 11:45:00|753|751.8|752.5|751.3|753|751.8|752.5|751|170
1634557800000|2021-10-18 11:50:00|752.3|751|752.5|751.3|752.8|751.5|751.8|750.5|189
1634558100000|2021-10-18 11:55:00|752.8|751.5|752.3|751|752.8|751.5|751.8|750.5|220
1634558400000|2021-10-18 12:00:00|752|750.8|752|750.8|752.5|751.3|751.5|750.3|192
1634558700000|2021-10-18 12:05:00|751.8|750.5|752|750.8|752.3|751|751.8|750.5|286
1634559000000|2021-10-18 12:10:00|751.8|750.5|752.8|751.5|753|751.8|751.8|750.5|603
1634559300000|2021-10-18 12:15:00|752.5|751.3|752.3|751|752.5|751.3|752|750.8|139
1634559600000|2021-10-18 12:20:00|752.5|750.8|752.5|751.3|752.5|751.3|752|750.8|154
1634559900000|2021-10-18 12:25:00|752.3|751|753.3|752|753.5|752.3|752.3|751|373
1634560200000|2021-10-18 12:30:00|753|751.8|753|751.8|753.5|752.3|752.8|751.5|289
1634560500000|2021-10-18 12:35:00|752.8|751.5|753.3|752|753.5|752.3|752|750.8|144
1634560800000|2021-10-18 12:40:00|753.5|752.3|752.5|751.3|753.8|752.5|752.3|751|204
1634561100000|2021-10-18 12:45:00|752.3|751|751.3|750|752.3|751|750.8|749.5|2462
1634561400000|2021-10-18 12:50:00|751.5|750.3|751.3|750|751.8|750.5|750.8|749.5|456
1634561700000|2021-10-18 12:55:00|751.5|749.8|751.8|750.3|752|750.8|751|749.8|264
1634562000000|2021-10-18 13:00:00|751.5|750.5|749.5|748.3|752|750.8|749.3|748|800
1634562300000|2021-10-18 13:05:00|749.3|748|748.5|747.3|749.5|748.3|748|746.8|1051
1634562600000|2021-10-18 13:10:00|748.3|747|748.3|747|748.8|747.5|747.5|746.3|692
1634562900000|2021-10-18 13:15:00|748|746.8|748|746.8|748.5|747.3|747.5|746.3|374
1634563200000|2021-10-18 13:20:00|747.8|746.5|748.8|747.5|749.3|748|747.8|746.5|519
1634563500000|2021-10-18 13:25:00|749|747.8|749.3|748|749.3|748|748.3|747|390
1634563800000|2021-10-18 13:30:00|749|747.8|750.8|749.5|751.3|750|749|747.8|383
1634564100000|2021-10-18 13:35:00|751|749.8|748.5|747.3|751|749.8|748.3|747|733
1634564400000|2021-10-18 13:40:00|748.3|747|747.8|746.5|749.5|748.3|747.3|746|1698
1634564700000|2021-10-18 13:45:00|748|746.8|746.8|745.5|748|746.8|746.5|745.3|355
1634565000000|2021-10-18 13:50:00|747|745.3|747|745.8|747.3|746|746|744.8|763
1634565300000|2021-10-18 13:55:00|746.8|745.5|747.5|746.3|748|746.8|746|744.8|554
1634565600000|2021-10-18 14:00:00|747.3|746|746.5|745.3|747.8|746.5|746|744.8|413
1634565900000|2021-10-18 14:05:00|746.8|745.5|746.8|745.5|747.3|745.8|745.5|744.3|716
1634566200000|2021-10-18 14:10:00|746.5|745.3|747.8|746.5|748.5|747.3|746.5|745.3|456
1634566500000|2021-10-18 14:15:00|747.5|746.3|748|746.8|748|746.8|747.3|746|255
1634566800000|2021-10-18 14:20:00|747.8|746.5|747.3|745.8|748.3|747|746.5|745.3|306
1634567100000|2021-10-18 14:25:00|747|746|744.8|743.3|747|746|744.5|743.3|434
1634567400000|2021-10-18 14:30:00|744.5|743|742.8|741.5|745|743.8|742.5|741.3|699
1634567700000|2021-10-18 14:35:00|742.5|741.3|741.8|740.5|742.5|741.5|741.5|740.3|933
1634568000000|2021-10-18 14:40:00|741.5|740.3|743.5|742.3|743.5|742.3|741|739.8|696
1634568300000|2021-10-18 14:45:00|743.3|742|742.3|741|743.5|742|742|740.8|438
1634568600000|2021-10-18 14:50:00|742|740.8|742.8|741.5|743.3|742|740|738.8|1878
1634568900000|2021-10-18 14:55:00|742.5|741.3|742.3|741|744.3|743|741.8|740.5|552
1634569200000|2021-10-18 15:00:00|742.5|741.3|742.3|741|742.8|741.5|741.3|740|529
1634569500000|2021-10-18 15:05:00|742|740.8|740|738.8|742.5|741.3|739.8|738.5|3114
1634569800000|2021-10-18 15:10:00|740.3|738.5|740.8|739.5|742.3|741|740.3|738.5|668
1634570100000|2021-10-18 15:15:00|741|739.8|741.3|739.8|742.5|741.3|740.8|739.5|809
1634570400000|2021-10-18 15:20:00|741|739.5|740|738.5|741.5|740.3|739.8|738.5|345
1634570700000|2021-10-18 15:25:00|739.8|738.8|737.8|736.5|741.3|740|737.8|736.5|7250
1634571000000|2021-10-18 15:30:00|737.5|736.3|739.5|738.3|740|738.8|737.5|736.3|1339
1634571300000|2021-10-18 15:35:00|739.8|738|740.3|739|740.3|739|739.3|738|286
1634571600000|2021-10-18 15:40:00|740|738.8|738.8|737.5|740|739|738.5|737.3|6698
1634571900000|2021-10-18 15:45:00|739|737.8|739.3|738|739.5|738.3|738.5|737.3|475
1634572200000|2021-10-18 15:50:00|739.5|738.3|739.5|738.3|739.8|738.5|738.8|737.5|1555
1634572500000|2021-10-18 15:55:00|739.3|738|739|737.5|739.5|738.3|738.5|737.3|1386
1634572800000|2021-10-18 16:00:00|739.3|737.8|737.3|736|739.8|738.5|737.3|736|632
1634573100000|2021-10-18 16:05:00|737|735.8|737.3|736|737.5|736.3|736.8|735.5|1064
1634573400000|2021-10-18 16:10:00|737.5|736.3|737.5|736.3|738.5|737|737.3|736|500
1634573700000|2021-10-18 16:15:00|737.8|736.5|737.3|736|738|736.8|736.5|735.3|387
1634574000000|2021-10-18 16:20:00|737|735.8|738.3|737|738.8|737.5|737|735.8|163
1634574300000|2021-10-18 16:25:00|738.5|737.3|738|736.8|738.8|737.3|737.8|736.5|700
1634574600000|2021-10-18 16:30:00|737.8|736.5|737.8|736.5|738.3|737|737.5|736.3|609
1634574900000|2021-10-18 16:35:00|737.5|736.3|734.3|733|737.5|736.5|734.3|733|2086
1634575200000|2021-10-18 16:40:00|734.5|732.8|734.8|733.3|736.3|735|734.3|732.8|1965
1634575500000|2021-10-18 16:45:00|734.5|733.5|735|733.8|735.5|734.3|733.5|732.3|2256
1634575800000|2021-10-18 16:50:00|735.3|734|735|733.8|735.3|734|734.3|733|283
1634576100000|2021-10-18 16:55:00|735.3|734|734.8|733.5|736|734.8|734.8|733.5|237
1634576400000|2021-10-18 17:00:00|735|733.8|734.3|733|735|733.8|734.3|732.8|207
1634576700000|2021-10-18 17:05:00|734.5|733.3|734|732.8|734.8|733.5|733.8|732.5|249
1634577000000|2021-10-18 17:10:00|734.3|733|734.5|733.3|734.8|733.5|734.3|733|153
1634577300000|2021-10-18 17:15:00|734.8|733.5|736.5|735.3|736.5|735.3|734.5|733.3|605
1634577600000|2021-10-18 17:20:00|736.3|735|736.3|735|737|735.8|736|734.8|213
1634577900000|2021-10-18 17:25:00|736.5|735.3|736.3|734.8|736.8|735.5|736|734.8|221
1634578200000|2021-10-18 17:30:00|736|735|734.8|733.5|736.5|735.3|734.3|733|774
1634578500000|2021-10-18 17:35:00|735|733.8|734|732.8|735|733.8|734|732.5|124
1634578800000|2021-10-18 17:40:00|733.8|732.5|734.3|733|734.5|733.3|733.8|732.5|231
1634579100000|2021-10-18 17:45:00|734.5|732.8|733.8|732.5|734.5|733.3|733.8|732.5|231
1634579400000|2021-10-18 17:50:00|734|732.8|734.8|733.5|735|733.8|733.8|732.5|131
1634579700000|2021-10-18 17:55:00|735|733.3|734.8|733.5|735.3|734|734.3|733|639
1634580000000|2021-10-18 18:00:00|735|733.8|735|733.8|735.5|734.3|734.3|733|245
1634580300000|2021-10-18 18:05:00|734.8|733.5|735.3|733.8|735.3|733.8|733.8|732.5|288
1634580600000|2021-10-18 18:10:00|735|734|734|732.8|735.3|734|733.3|732|451
1634580900000|2021-10-18 18:15:00|734.3|733|734.3|733|734.5|733.3|733.8|732.5|156
1634581200000|2021-10-18 18:20:00|734.5|733.3|734|732.8|735|733.8|733.8|732.5|290
1634581500000|2021-10-18 18:25:00|733.8|732.5|735.3|734|736.8|735.5|733.8|732.5|702
1634581800000|2021-10-18 18:30:00|735|733.8|734.8|733.5|735.3|734|734.3|733|289
1634582100000|2021-10-18 18:35:00|735|733.8|733.3|732|735.3|734|733.3|732|7139
1634582400000|2021-10-18 18:40:00|733.5|732.3|732.5|731.3|733.5|732.3|732.5|731.3|152
1634582700000|2021-10-18 18:45:00|732.8|731.5|732.8|731.5|733|731.8|732.5|731.3|61
1634583000000|2021-10-18 18:50:00|733|731.8|733|731.5|733|731.8|732.8|731.5|77
1634583300000|2021-10-18 18:55:00|732.8|731.8|733|731.8|733.5|732|732.8|731.5|74
1634583600000|2021-10-18 19:00:00|733.3|732|733|731.8|733.3|732|733|731.8|128
1634583900000|2021-10-18 19:05:00|733.3|732|732.8|731.5|733.3|732|732.8|731.5|46
1634584200000|2021-10-18 19:10:00|733|731.8|733|731.8|733.3|732|732.8|731.5|80
1634584500000|2021-10-18 19:15:00|733.3|732|733.3|732|733.3|732|733|731.8|82
1634584800000|2021-10-18 19:20:00|733.5|732.3|733.5|732.3|733.8|732.5|733.5|732|422
1634585100000|2021-10-18 19:25:00|733.3|732|733.3|732|733.5|732|733.3|732|80
1634585400000|2021-10-18 19:30:00|733|731.8|732.5|731.3|733.3|731.8|732|730.8|120
1634585700000|2021-10-18 19:35:00|732.3|731|732.5|731.3|732.8|731.5|732.3|731|35
1634586000000|2021-10-18 19:40:00|732.8|731.5|732.5|731.3|732.8|731.5|732.5|731.3|21
1634586300000|2021-10-18 19:45:00|732.8|731.5|732.5|731.3|732.8|731.5|732.5|731.3|15
1634586600000|2021-10-18 19:50:00|732.8|731.5|732.3|731|732.8|731.5|732.3|731|19
1634586900000|2021-10-18 19:55:00|732.5|731.3|732|730.8|732.5|731.3|731.8|730.5|34
1634587200000|2021-10-18 20:00:00|732.3|730.5|732|730.8|732.3|731|731.8|730.5|247
1634587500000|2021-10-18 20:05:00|731.8|730.5|731.5|730|732|730.8|731.3|730|1105
1634587800000|2021-10-18 20:10:00|731.3|730.3|731.3|730|731.8|730.5|731.3|730|27
1634588100000|2021-10-18 20:15:00|731.5|730.3|731.8|730.5|731.8|730.5|731.5|730|51
1634588400000|2021-10-18 20:20:00|731.5|730.3|731.8|730.3|731.8|730.5|731.3|730|149
1634588700000|2021-10-18 20:25:00|732|730.5|732|730.8|732|730.8|732|730.5|41
1634589000000|2021-10-18 20:30:00|731.8|730.5|731.5|730.3|731.8|730.8|731.5|730.3|10
1634589300000|2021-10-18 20:35:00|731.3|730|731.3|730|731.3|730|731|729.8|8
1634589600000|2021-10-18 20:40:00|731|729.8|731|729.8|731.3|730|731|729.8|4
1634589900000|2021-10-18 20:45:00|731.3|730|731|729.8|731.5|730.3|730.8|729.5|66
1634590200000|2021-10-18 20:50:00|731.3|730|731|729.8|731.3|730|731|729.8|22
1634590500000|2021-10-18 20:55:00|731.3|730|731.3|729.8|731.5|730|731|729.8|34
1634591100000|2021-10-18 21:05:00|731.5|729.5|731.8|729.8|731.8|729.8|731|729.5|0
1634591400000|2021-10-18 21:10:00|732|730|732|729.8|732|730|731.5|729.8|0
1634592300000|2021-10-18 21:25:00||730.3||729.8||730.3||729.8|0
1634592600000|2021-10-18 21:30:00|731.5||732||732||731.5||0
1634593800000|2021-10-18 21:50:00||729.5||729.5||729.8||729.5|0
1634605200000|2021-10-19 01:00:00|730|728.5|729.8|728.3|730|728.5|729|727.8|14
1634605500000|2021-10-19 01:05:00|729.5|728|730|728.5|730.8|729.5|729.3|728|16
1634605800000|2021-10-19 01:10:00|729.8|728.3|730.3|729|730.3|729|729.3|728|20
1634606100000|2021-10-19 01:15:00|730|728.8|730|728.5|730.5|729.3|729.8|728.3|11
1634606400000|2021-10-19 01:20:00|729.8|728.8|731|729.5|731|729.8|729.8|728.5|65
1634606700000|2021-10-19 01:25:00|730.8|729.8|730|728.5|731|729.8|729.8|728.5|37
1634607000000|2021-10-19 01:30:00|729.8|728.3|730.5|729.3|730.5|729.3|729.3|728|30
1634607300000|2021-10-19 01:35:00|730.3|729|730.5|729.3|730.8|729.5|730.3|728.8|39
1634607600000|2021-10-19 01:40:00|730.8|729.5|731.8|730.5|732.3|731|730.5|729.3|72
1634607900000|2021-10-19 01:45:00|731.5|730.3|731.8|730.5|732.3|731|731.5|730.3|807
1634608200000|2021-10-19 01:50:00|732|730.8|732.3|731|732.5|731|731.8|730.5|50
1634608500000|2021-10-19 01:55:00|732.5|731.3|732|730.8|732.5|731.3|731.8|730.5|76
1634608800000|2021-10-19 02:00:00|732.3|731|732.3|730.8|732.8|731.3|732|730.5|167
1634609100000|2021-10-19 02:05:00|732|731|731.3|730|732.3|731|731.3|729.8|7
1634609400000|2021-10-19 02:10:00|731.5|729.8|731.3|730|731.5|730|731|729.8|3
1634609700000|2021-10-19 02:15:00|731.5|730.3|732|730.5|732|730.5|731.3|730|1
1634610000000|2021-10-19 02:20:00|732.3|730.8|731.5|730.3|732.3|730.8|731.5|730.3|1925
1634610300000|2021-10-19 02:25:00|731.3|730|731.3|730|731.5|730.3|731.3|730|9
1634610600000|2021-10-19 02:30:00|731.5|730.3|730.8|729.3|731.8|730.5|730.5|729.3|896
1634610900000|2021-10-19 02:35:00|730.5|729|730.5|729|730.8|729.3|730.3|729|93
1634611200000|2021-10-19 02:40:00|730.3|729.3|731.5|730.3|731.5|730.3|730.3|729|99
1634611500000|2021-10-19 02:45:00|731.8|730.5|732.8|731.5|732.8|731.5|731.5|730.3|756
1634611800000|2021-10-19 02:50:00|732.5|731.3|732.5|731.3|732.8|731.5|732|730.8|41
1634612100000|2021-10-19 02:55:00|732.3|731|732|730.8|732.5|731.3|732|730.5|57
1634612400000|2021-10-19 03:00:00|731.8|730.5|732.3|731|732.5|731.3|731.8|730.3|49
1634612700000|2021-10-19 03:05:00|732|730.8|731.8|730.5|732.3|731|731.5|730|21
1634613000000|2021-10-19 03:10:00|732|730.3|731|729.8|732|730.8|731|729.8|43
1634613300000|2021-10-19 03:15:00|730.8|729.5|731|729.8|731.3|730|730.8|729.5|113
1634613600000|2021-10-19 03:20:00|730.8|729.5|731.3|730|731.8|730.5|730.8|729.5|5
1634613900000|2021-10-19 03:25:00|731.5|730.3|731|729.8|731.8|730.5|731|729.8|7
1634614200000|2021-10-19 03:30:00|731.3|730|731.3|729.8|731.5|730.3|731.3|729.8|4
1634614500000|2021-10-19 03:35:00|731.5|730|731.5|730|731.5|730.3|731.3|729.8|0
1634614800000|2021-10-19 03:40:00|731.3|730.3|731.3|730|731.3|730.3|731|729.8|7
1634615100000|2021-10-19 03:45:00|731.5|730.3|731.5|730|731.5|730.3|731.3|730|104
1634615400000|2021-10-19 03:50:00|731.3|730.3|731.5|730|731.5|730.3|731.3|730|19
1634615700000|2021-10-19 03:55:00|731.3||731.5||731.5||731.3||12
1634616000000|2021-10-19 04:00:00|731.3|730.3|731.3|730|731.5|730.3|731.3|730|14
1634616300000|2021-10-19 04:05:00|731.5|730.3|731.8|730.5|731.8|730.5|731.3|730|53
1634616600000|2021-10-19 04:10:00|732|730.8|732|730.8|732|730.8|731.8|730.5|65
1634616900000|2021-10-19 04:15:00|731.8|730.5|731.8|730.5|732|730.8|731.8|730.5|34
1634617200000|2021-10-19 04:20:00|731.5|730.3|731.8|730.5|731.8|730.5|731.5|730.3|13
1634617500000|2021-10-19 04:25:00|732|730.8|732|730.8|732|730.8|732|730.5|0
1634617800000|2021-10-19 04:30:00|731.8|730.5|731.8|730.5|732|730.8|731.5|730.3|98
1634618100000|2021-10-19 04:35:00|731.5|730.3|731.5|730.3|731.8|730.5|731.3|730|37
1634618400000|2021-10-19 04:40:00|731.8|730.5|732|730.8|732|730.8|731.8|730.5|40
1634619000000|2021-10-19 04:50:00|732.3|731|732.5|731.3|732.5|731.3|732.3|730.8|22
1634619300000|2021-10-19 04:55:00|732.3|731|732.5|731.3|732.5|731.3|732.3|731|9
1634619600000|2021-10-19 05:00:00|732.3|731|732.5|731.3|732.8|731.3|732.3|731|10
1634619900000|2021-10-19 05:05:00|732.8|731|732.8|731.5|733|731.8|732.8|731|43
1634620200000|2021-10-19 05:10:00|733|731.8|733.3|732|733.3|732|733|731.8|12
1634620500000|2021-10-19 05:15:00|733.5|731.8|733.3|732|733.5|732.3|733.3|731.8|31
1634620800000|2021-10-19 05:20:00|733.5|732.3|733.5|732.3|733.5|732.3|733.3|732|7
1634621100000|2021-10-19 05:25:00|733.8|732|733.8|732.5|733.8|732.5|733.5|732|5
1634621400000|2021-10-19 05:30:00|734|732.8|734|732.8|734.5|733.3|733.8|732.5|166
1634621700000|2021-10-19 05:35:00|733.8|732.5|734|732.8|734.3|732.8|733.8|732.5|8
1634622000000|2021-10-19 05:40:00|733.8|732.5|734|732.8|734.3|733|733.8|732.5|59
1634622300000|2021-10-19 05:45:00|733.8|732.5|733.5|732.3|734|732.8|733.5|732.3|14
1634622600000|2021-10-19 05:50:00|733.8|732.5|734.5|733|734.5|733.3|733.5|732.5|157
1634622900000|2021-10-19 05:55:00|734.8|733.3|734.8|733.5|734.8|733.5|734.5|733|102
1634623200000|2021-10-19 06:00:00|735|733.8|735.3|734|735.5|734.3|734.8|733.5|50
1634623500000|2021-10-19 06:05:00|735|733.8|734.8|733.5|735.3|734|734.5|733.3|95
1634623800000|2021-10-19 06:10:00|735|733.8|734.8|733.5|735|733.8|734.5|733.3|61
1634624100000|2021-10-19 06:15:00|735|733.8|735.3|733.8|735.3|734|734.8|733.5|47
1634624400000|2021-10-19 06:20:00|735|734|735.5|734.3|735.8|734.3|735|733.8|88
1634624700000|2021-10-19 06:25:00|735.3|734|735|733.8|735.5|734.3|735|733.8|110
1634625000000|2021-10-19 06:30:00|735.3|733.5|736.5|735.3|736.8|735.5|734.8|733.5|191
1634625300000|2021-10-19 06:35:00|736.8|735.5|736.3|734.8|736.8|735.5|735.8|734.5|691
1634625600000|2021-10-19 06:40:00|736.5|735|736|734.8|736.8|735.5|736|734.8|165
1634625900000|2021-10-19 06:45:00|736.3|735|735.8|734.5|736.3|735|735.5|734.3|107
1634626200000|2021-10-19 06:50:00|735.5|734.3|736.3|735|736.3|735|735.5|734.3|3556
1634626500000|2021-10-19 06:55:00|736|734.8|735.5|734.3|736.3|735|735.3|733.8|261
1634626800000|2021-10-19 07:00:00|735.8|734.5|736.3|735|736.5|735.3|735.8|734.5|255
1634627100000|2021-10-19 07:05:00|736.5|735.3|736.5|735.3|737|735.8|736.5|735.3|210
1634627400000|2021-10-19 07:10:00|736.8|735|738|736.8|738|736.8|736.8|735|1895
1634627700000|2021-10-19 07:15:00|737.8|736.5|737.5|736.3|738.3|737|737.5|736.3|601
1634628000000|2021-10-19 07:20:00|737.8|736.5|735.5|734.3|737.8|736.5|735|733.8|1452
1634628300000|2021-10-19 07:25:00|735.8|734.5|736|734.8|736.3|735|735.5|734.3|203
1634628600000|2021-10-19 07:30:00|736.3|735|736.3|735|736.3|735|735.8|734.5|183
1634628900000|2021-10-19 07:35:00|736|734.8|736.5|735.3|736.5|735.3|735.8|734.5|374
1634629200000|2021-10-19 07:40:00|736.3|735|737.5|736.3|737.5|736.3|736.3|735|436
1634629500000|2021-10-19 07:45:00|737.3|736|738|736.5|738.3|736.8|737.3|736|311
1634629800000|2021-10-19 07:50:00|737.8|736.3|738.5|737.3|738.5|737.3|737.3|736|335
1634630100000|2021-10-19 07:55:00|738.3|737|738.5|737|738.5|737.3|738|736.8|261
1634630400000|2021-10-19 08:00:00|738.3|736.8|737.8|736.5|738.8|737.5|737.3|736|386
1634630700000|2021-10-19 08:05:00|738|736.8|737.8|736.3|738.5|737|737.3|736|159
1634631000000|2021-10-19 08:10:00|737.5|736.5|737|735.8|738.3|737|736.8|735.5|692
1634631300000|2021-10-19 08:15:00|736.8|735.5|737.3|736|737.3|736|736.5|735.3|398
1634631600000|2021-10-19 08:20:00|737.5|736.3|737.8|736.5|737.8|736.5|737|735.8|533
1634631900000|2021-10-19 08:25:00|737.5|736.3|738.8|737.5|738.8|737.5|737.3|736|1227
1634632200000|2021-10-19 08:30:00|739|737.8|738|736.8|739|737.8|737.3|735.8|1682
1634632500000|2021-10-19 08:35:00|737.8|736.5|738|736.8|738.5|737.3|737.8|736.5|346
1634632800000|2021-10-19 08:40:00|737.8|736.5|738.8|737.5|738.8|737.5|737.8|736.5|224
1634633100000|2021-10-19 08:45:00|738.5|737.3|740.3|739|741|739.5|738.5|737.3|1822
1634633400000|2021-10-19 08:50:00|740.5|739.3|740|738.8|740.5|739.3|739.8|738.5|558
1634633700000|2021-10-19 08:55:00|740.3|738.5|740.8|739.5|741.3|740|740|738.5|693
1634634000000|2021-10-19 09:00:00|740.5|739.3|740.3|739|740.8|739.5|740|738.8|843
1634634300000|2021-10-19 09:05:00|740|738.8|741|739.8|741.3|740|740|738.8|473
1634634600000|2021-10-19 09:10:00|741.3|740|741.3|740|741.5|740.3|740.8|739.5|237
1634634900000|2021-10-19 09:15:00|741|739.8|740.5|739.3|741.3|740|740|738.8|275
1634635200000|2021-10-19 09:20:00|740.8|739|740.8|739.5|740.8|739.5|740.3|739|136
1634635500000|2021-10-19 09:25:00|741|739.3|741.3|740|741.5|740.3|740.8|739.3|340
1634635800000|2021-10-19 09:30:00|741.5|740.3|741|739.8|741.8|740.5|741|739.8|1358
1634636100000|2021-10-19 09:35:00|741.3|740|742|740.8|742.3|741|741.3|739.8|450
1634636400000|2021-10-19 09:40:00|741.8|740.5|742|740.8|742|740.8|741|739.8|232
1634636700000|2021-10-19 09:45:00|741.8|740.5|742|740.8|742.3|741|741.8|740.5|307
1634637000000|2021-10-19 09:50:00|741.8|740.5|740.8|739.5|741.8|740.8|740.8|739.5|275
1634637300000|2021-10-19 09:55:00|740.5|739.3|740.3|738.8|741|739.8|740|738.8|266
1634637600000|2021-10-19 10:00:00|740|739|741.3|740|741.5|740|739.5|738.3|487
1634637900000|2021-10-19 10:05:00|741|739.8|741.8|740.5|742.3|741|740.5|739.3|400
1634638200000|2021-10-19 10:10:00|742|740.8|742.3|741|742.5|741.3|741.8|740.5|235
1634638500000|2021-10-19 10:15:00|742|740.8|740.5|739.3|742.3|741|740.5|739.3|401
1634638800000|2021-10-19 10:20:00|740.8|739.5|740.5|739.3|741|739.8|740.3|738.8|145
1634639100000|2021-10-19 10:25:00|740.3|739|740|738.8|740.8|739.3|739.8|738.5|171
1634639400000|2021-10-19 10:30:00|739.8|738.5|739|737.8|740|738.8|738.3|737|1973
1634639700000|2021-10-19 10:35:00|739.3|738|740|738.5|740|738.8|739|737.8|257
1634640000000|2021-10-19 10:40:00|740.3|738.8|739.8|738.5|740.3|739|739.5|738.3|152
1634640300000|2021-10-19 10:45:00|740|738.8|740.3|739|740.5|739.3|739.8|738.5|223
1634640600000|2021-10-19 10:50:00|740.5|739.3|740.5|739.3|740.8|739.5|740|738.8|201
1634640900000|2021-10-19 10:55:00|740.8|739.5|740.3|739|740.8|739.5|740|738.8|188
1634641200000|2021-10-19 11:00:00|740.5|739.3|740.3|739|740.5|739.3|740|738.8|230
1634641500000|2021-10-19 11:05:00|740|738.8|739.3|738|740|738.8|739.3|738|139
1634641800000|2021-10-19 11:10:00|739|737.8|739.5|738.3|739.8|738.5|738.8|737.5|106
1634642100000|2021-10-19 11:15:00|739.8|738.5|739|737.8|739.8|738.5|739|737.8|120
1634642400000|2021-10-19 11:20:00|738.8|737.5|739|737.5|739.3|738|738.8|737.5|250
1634642700000|2021-10-19 11:25:00|739.3|737.8|739|737.8|739.3|738|739|737.8|109
1634643000000|2021-10-19 11:30:00|738.8|737.5|738.8|737.5|739|737.8|738.3|737|152
1634643300000|2021-10-19 11:35:00|738.5|737.3|738.5|737.3|738.5|737.3|738|736.8|162
1634643600000|2021-10-19 11:40:00|738.8|737.5|738.3|737|738.8|737.5|737.8|736.5|115
1634643900000|2021-10-19 11:45:00|738|736.8|738.5|737|738.8|737.5|738|736.8|102
1634644200000|2021-10-19 11:50:00|738.3|737.3|737.5|736.3|738.5|737.3|737.5|736|2083
1634644500000|2021-10-19 11:55:00|737.8|736.5|737.5|736.3|738|736.5|737|735.8|308
1634644800000|2021-10-19 12:00:00|737.8|736.5|737.5|736.3|738|736.8|736.8|735.3|2292
1634645100000|2021-10-19 12:05:00|737.8|736.5|738|736.8|738.3|737|737.5|736|277
1634645400000|2021-10-19 12:10:00|738.3|737|737.3|736|738.3|737|737|735.8|921
1634645700000|2021-10-19 12:15:00|737|735.8|737|735.8|737.5|736.3|736.8|735.5|573
1634646000000|2021-10-19 12:20:00|737.3|736|737.3|736|737.5|736.3|737|735.8|166
1634646300000|2021-10-19 12:25:00|737.5|736.3|736.8|735.5|737.5|736.3|736.3|735|604
1634646600000|2021-10-19 12:30:00|737|735.8|735.5|734.3|737|735.8|735.3|734|291
1634646900000|2021-10-19 12:35:00|735.3|734|735|733.8|735.5|734.3|734.3|733|643
1634647200000|2021-10-19 12:40:00|735.3|734|734.8|733.5|736|734.5|734.8|733.5|151
1634647500000|2021-10-19 12:45:00|734.5|733.3|733.8|732.5|734.5|733.3|733.5|732.3|522
1634647800000|2021-10-19 12:50:00|733.5|732.3|733.3|732|733.5|732.3|732|730.8|937
1634648100000|2021-10-19 12:55:00|733|731.8|733.3|732|734.3|733|733|731.8|623
1634648400000|2021-10-19 13:00:00|733.5|731.8|732.8|731.3|733.8|732.5|732.3|730.8|652
1634648700000|2021-10-19 13:05:00|733|731.5|732.8|731.5|734|732.8|732.8|731.5|640
1634649000000|2021-10-19 13:10:00|732.5|731.3|732|730.8|733|731.8|731.3|730|662
1634649300000|2021-10-19 13:15:00|732.3|731|728.3|727|732.5|731|728|726.8|2016
1634649600000|2021-10-19 13:20:00|728|726.8|727.5|726.3|729|727.8|727.3|726|562
1634649900000|2021-10-19 13:25:00|727.8|726.5|727|725.8|728.8|727.5|726|724.8|2003
1634650200000|2021-10-19 13:30:00|726.8|725.5|724|722.8|727.5|726.3|723.5|722.3|2262
1634650500000|2021-10-19 13:35:00|724.3|723|726.5|725.3|726.8|725.5|723.5|722.3|11386
1634650800000|2021-10-19 13:40:00|726.3|725|727.5|726.3|728.8|727.5|726|724.8|1550
1634651100000|2021-10-19 13:45:00|727.8|726|730|728.8|731|729.8|727|725.8|2125
1634651400000|2021-10-19 13:50:00|730.3|729|731.5|730.3|731.8|730.5|730|728.8|3929
1634651700000|2021-10-19 13:55:00|731.8|730.5|732|730.8|732.5|731.3|731.3|730|982
1634652000000|2021-10-19 14:00:00|731.8|730.5|732|730.8|733|731.5|731.5|730.3|2119
1634652300000|2021-10-19 14:05:00|731.8|730.5|731|729.8|733|731.8|730.8|729.5|973
1634652600000|2021-10-19 14:10:00|730.8|729.5|728|726.8|730.8|729.5|728|726.8|858
1634652900000|2021-10-19 14:15:00|728.3|727|729.8|728.5|730.5|729.3|728|726.8|456
1634653200000|2021-10-19 14:20:00|730|728.3|730.3|728.8|730.5|729.3|729.3|728|1300
1634653500000|2021-10-19 14:25:00|730|729|730.5|729.3|731.3|730|730|728.8|513
1634653800000|2021-10-19 14:30:00|730.3|729|731|729.8|731.3|730|730|728.8|930
1634654100000|2021-10-19 14:35:00|731.3|729.5|730.3|729|731.5|730.3|729.5|728.3|792
1634654400000|2021-10-19 14:40:00|730.5|728.8|731|729.8|731.5|730.3|730|728.8|463
1634654700000|2021-10-19 14:45:00|730.8|729.5|732.3|730.8|732.3|731|730.5|729.3|304
1634655000000|2021-10-19 14:50:00|732|730.5|733.5|732.3|734|732.8|732|730.5|1705
1634655300000|2021-10-19 14:55:00|733.8|732.5|733.3|732|734.5|733.3|732.5|731.3|1684
1634655600000|2021-10-19 15:00:00|733.5|732.3|733|731.8|734|732.8|732.5|731.3|622
1634655900000|2021-10-19 15:05:00|733.3|732|733.3|732|734|732.8|732.8|731.5|583
1634656200000|2021-10-19 15:10:00|733.5|732.3|734|732.8|734|732.8|733.3|731.8|203
1634656500000|2021-10-19 15:15:00|733.8|732.5|733.8|732.5|734|732.8|733.3|732|254
1634656800000|2021-10-19 15:20:00|734|732.8|735.5|734.3|735.8|734.3|733.8|732.5|989
1634657100000|2021-10-19 15:25:00|735.8|734.5|735.3|734|736|734.8|734.3|733|1795
1634657400000|2021-10-19 15:30:00|735|733.8|736|734.8|736.3|735|734.8|733.5|2441
1634657700000|2021-10-19 15:35:00|736.3|735|736|734.8|737.3|736|736|734.5|664
1634658000000|2021-10-19 15:40:00|736.3|735|736|734.8|736.5|735.3|735.3|734|466
1634658300000|2021-10-19 15:45:00|736.3|734.5|736.3|735|737|735.5|735.8|734.5|913
1634658600000|2021-10-19 15:50:00|736|734.8|736.3|735|736.8|735.5|735.8|734.5|890
1634658900000|2021-10-19 15:55:00|736|734.8|736.3|734.8|736.3|735|735.8|734.5|239
1634659200000|2021-10-19 16:00:00|736|735|736.5|735.3|736.8|735.5|735.8|734.5|414
1634659500000|2021-10-19 16:05:00|736.3|735|736.8|735.5|736.8|735.5|736.3|735|385
1634659800000|2021-10-19 16:10:00|737.3|735.8|737.3|736|737.8|736.5|736.8|735.5|549
1634660100000|2021-10-19 16:15:00|737.5|736.3|738.8|737.3|738.8|737.5|737.3|736|673
1634660400000|2021-10-19 16:20:00|738.5|737.5|737.8|736.5|738.5|737.5|737.8|736.3|254
1634660700000|2021-10-19 16:25:00|738|736.8|738.5|737.3|739|737.8|737.8|736.5|243
1634661000000|2021-10-19 16:30:00|738.8|737.5|738|736.5|738.8|737.5|738|736.5|179
1634661300000|2021-10-19 16:35:00|737.8|736.8|737.8|736.5|738|736.8|737.5|736.3|369
1634661600000|2021-10-19 16:40:00|738|736.3|738|736.8|738|736.8|737.3|736|77
1634661900000|2021-10-19 16:45:00|738.3|737|737.5|736.3|738.3|737|737.5|736.3|259
1634662200000|2021-10-19 16:50:00|737.8|736.5|737.5|736.3|737.8|736.5|737|735.5|304
1634662500000|2021-10-19 16:55:00|737.8|736.5|737.8|736.5|738|736.5|737.3|736|415
1634662800000|2021-10-19 17:00:00|737.5|736.3|737.3|736|738|736.8|737.3|736|309
1634663100000|2021-10-19 17:05:00|737.5|735.8|737.5|736.3|737.5|736.3|737|735.8|136
1634663400000|2021-10-19 17:10:00|737.8|736.5|738|736.8|738|736.8|737.5|736.3|252
1634663700000|2021-10-19 17:15:00|737.8|736.5|738.8|737.5|738.8|737.5|737.8|736.5|2818
1634664000000|2021-10-19 17:20:00|738.5|737.3|739.3|738|739.8|738.3|738.5|737.3|544
1634664300000|2021-10-19 17:25:00|739.5|738.3|739|737.8|739.5|738.3|738.8|737.5|793
1634664600000|2021-10-19 17:30:00|738.8|737.5|738.3|737|738.8|737.5|738.3|737|127
1634664900000|2021-10-19 17:35:00|738.5|737.3|738|736.8|738.8|737.3|738|736.8|172
1634665200000|2021-10-19 17:40:00|737.8|736.5|738.8|737.5|738.8|737.5|737.8|736.5|354
1634665500000|2021-10-19 17:45:00|739|737.3|738.5|737.3|739|737.8|738.5|737|89
1634665800000|2021-10-19 17:50:00|738.3|737|739|737.8|739|737.8|738.3|736.8|187
1634666100000|2021-10-19 17:55:00|738.8|737.5|739|737.8|739|737.8|738.5|737.3|185
1634666400000|2021-10-19 18:00:00|739.3|738|738.5|737.3|739.3|738|738.5|737.3|2189
1634666700000|2021-10-19 18:05:00|738.8|737.5|739|737.8|739|737.8|738|736.8|1629
1634667000000|2021-10-19 18:10:00|739.3|738|740|738.8|740.3|739|739|737.8|180
1634667300000|2021-10-19 18:15:00|740.3|739|740|738.8|740.3|739|739.3|738|347
1634667600000|2021-10-19 18:20:00|739.8|738.5|738.8|737.5|739.8|738.8|738.8|737.5|206
1634667900000|2021-10-19 18:25:00|739|737.8|738|736.8|739|737.8|737.5|736.3|615
1634668200000|2021-10-19 18:30:00|738.3|737|736.8|735.5|738.3|737|736.8|735.5|251
1634668500000|2021-10-19 18:35:00|737|735.8|737.3|736|737.3|736|736.5|735.3|51
1634668800000|2021-10-19 18:40:00|737|735.8|737.3|736|737.3|736|737|735.8|72
1634669100000|2021-10-19 18:45:00|737|735.8|736.8|735.5|737|735.8|736.5|735.3|128
1634669400000|2021-10-19 18:50:00|737|735.8|736.8|735.5|737|735.8|736.8|735.3|77
1634669700000|2021-10-19 18:55:00|736.5|735.3|736.8|735.5|736.8|735.5|736.5|735.3|4
1634670000000|2021-10-19 19:00:00|736.5|735.3|736.5|735.3|736.8|735.5|736.5|735.3|51
1634670300000|2021-10-19 19:05:00|736.3|735|736.5|735.3|736.5|735.3|736.3|735|56
1634670600000|2021-10-19 19:10:00|736.3|735|736.3|735|736.3|735|736|734.8|100
1634670900000|2021-10-19 19:15:00|736.5|735.3|736.5|735.3|736.5|735.3|736.3|735.3|6
1634671200000|2021-10-19 19:20:00|736.8|735.5|736.5|735.3|736.8|735.5|736.5|735.3|12
1634671500000|2021-10-19 19:25:00|736.3|735|736.5|735.3|736.5|735.3|736|734.8|79
1634671800000|2021-10-19 19:30:00|736.3|735|736.3|735|736.3|735|736|734.8|13
1634672100000|2021-10-19 19:35:00|736.5|735.3|736.5|735.3|736.8|735.5|736.3|735|15
1634672400000|2021-10-19 19:40:00|||||||||6
1634672700000|2021-10-19 19:45:00|736.8|735.5|737|735.8|737|735.8|736.8|735.5|3
1634673000000|2021-10-19 19:50:00|||||||||253
1634673300000|2021-10-19 19:55:00|737.3|736|737|735.8|737.3|736|737|735.8|17
1634673600000|2021-10-19 20:00:00|737.5|736.3|737.8|736.5|737.8|736.5|737.5|736.3|2901
1634673900000|2021-10-19 20:05:00|737.5|736.3|737.5|736.3|737.8|736.5|737.5|736.3|27
1634674200000|2021-10-19 20:10:00|737.8|736|737.8|736.5|737.8|736.5|737.5|736|10
1634674500000|2021-10-19 20:15:00|737.5|736.3|738|736.8|738|736.8|737.5|736.3|27
1634674800000|2021-10-19 20:20:00|737.8|736.5|738|736.5|738|736.8|737.8|736.5|20
1634675100000|2021-10-19 20:25:00|737.8|736.3|737.8|736.3|737.8|736.5|737.5|736.3|33
1634675400000|2021-10-19 20:30:00|737.5|736.5|738.5|737|738.8|737.3|737.5|736.5|21
1634675700000|2021-10-19 20:35:00|738.3|737.3|739.5|738|739.5|738|738.3|737.3|61
1634676000000|2021-10-19 20:40:00|739.3|737.8|739|737.8|739.5|738|738.8|737.5|35
1634676300000|2021-10-19 20:45:00|738.8|737.5|739|737.8|739.5|738|738.8|737.5|95
1634676600000|2021-10-19 20:50:00|739.3|737.5|738.8|737.5|739.3|737.8|738.8|737.5|7
1634676900000|2021-10-19 20:55:00|739|737.8|739.8|737.8|739.8|738.3|739|737.5|48
1634677200000|2021-10-19 21:00:00|739.3|738|739.8|737.8|739.8|738|739.3|737.5|13
1634677800000|2021-10-19 21:10:00|||||||||1
1634678400000|2021-10-19 21:20:00|739.5||739.5||739.5||739.5||0
1634678700000|2021-10-19 21:25:00||737.3||737.5||737.5||737.3|0
1634679900000|2021-10-19 21:45:00||737.3||737.3||737.3||737.3|0
1634680500000|2021-10-19 21:55:00|||||||||1
1634691600000|2021-10-20 01:00:00|739.8|738.5|740|738.8|740.3|738.8|739|737.8|72
1634691900000|2021-10-20 01:05:00|740.3|738.5|738.8|737.5|740.3|738.8|738.8|737.5|106
1634692200000|2021-10-20 01:10:00|739|737.3|737.3|736|739|737.3|737.3|735.8|99
1634692500000|2021-10-20 01:15:00|737|735.8|737.5|736|737.5|736|737|735.8|21
1634692800000|2021-10-20 01:20:00|737.3|736.3|737.8|736.5|738.3|737|737.3|736|22
1634693100000|2021-10-20 01:25:00|737.5|736.3|737.8|736.5|737.8|736.5|737.3|736|44
1634693400000|2021-10-20 01:30:00|738|736.3|737.3|736|738|736.3|737|735.8|23
1634693700000|2021-10-20 01:35:00|737|735.8|736.8|735.5|737.3|735.8|736.8|735.5|42
1634694000000|2021-10-20 01:40:00|737|735.8|736.8|735.3|737|735.8|736|734.8|82
1634694300000|2021-10-20 01:45:00|736.5|735.5|736.8|735.3|737|735.8|736.5|735.3|7
1634694600000|2021-10-20 01:50:00|736.5|735.5|736.3|735|737|735.8|736.3|735|24
1634694900000|2021-10-20 01:55:00|736.5|734.8|736.3|735|736.5|735|736|734.8|3
1634695200000|2021-10-20 02:00:00|736.5|735.3|737|735.8|737|735.8|736.3|735.3|7
1634695500000|2021-10-20 02:05:00|736.8|735.5|736.8|735.5|737|735.8|736.8|735.5|5
1634695800000|2021-10-20 02:10:00|736.5|735.3|736.5|735.3|736.8|735.5|736.3|735|13
1634696100000|2021-10-20 02:15:00|736.3|735|736.3|735|736.3|735.3|736|734.8|3
1634696400000|2021-10-20 02:20:00|736.5|735.3|736.5|735.3|736.5|735.3|736.3|735|3
1634696700000|2021-10-20 02:25:00|736.8|735.8|737|735.8|737|735.8|736.8|735.8|18
1634697000000|2021-10-20 02:30:00|736.8|735.5|735.8|734.3|736.8|735.5|735.8|734.3|42
1634697300000|2021-10-20 02:35:00|735.5|734.5|736.3|735|736.5|735|735.5|734|16
1634697600000|2021-10-20 02:40:00|736|734.8|735.5|734.3|736|734.8|735.3|734|4
1634697900000|2021-10-20 02:45:00|735.3|734|735.3|733.8|735.8|734.3|735|733.8|98
1634698200000|2021-10-20 02:50:00|735|734|734.5|733.3|735.3|734|734.5|733.3|21
1634698500000|2021-10-20 02:55:00|734.8|733.5|734.5|733.3|735|733.5|734.5|733.3|33
1634698800000|2021-10-20 03:00:00|734.8|733.5|735.5|734.3|735.5|734.3|734.5|733.3|17
1634699100000|2021-10-20 03:05:00|735.3|734|735.5|734.3|735.8|734.3|735|733.8|60
1634699400000|2021-10-20 03:10:00|735.8|734.5|735|733.8|736|734.8|735|733.5|83
1634699700000|2021-10-20 03:15:00|734.8|733.5|736|734.5|736|734.8|734.8|733.5|19
1634700000000|2021-10-20 03:20:00|735.8|734.8|736.3|735|736.5|735|735.8|734.5|38
1634700300000|2021-10-20 03:25:00|736|734.8|736|734.8|736.3|734.8|735.8|734.3|18
1634700600000|2021-10-20 03:30:00|735.8|734.5|736.5|735|736.5|735.3|735.8|734.5|11
1634700900000|2021-10-20 03:35:00|736.3|735.3|736|734.8|736.5|735.3|736|734.8|5
1634701200000|2021-10-20 03:40:00|736.3|735|736.3|735|736.3|735|736|734.8|5
1634701500000|2021-10-20 03:45:00|736.5|735.3|736.5|735.3|736.8|735.5|736.5|735.3|10
1634701800000|2021-10-20 03:50:00|736.3|735|736.3|735|736.5|735.3|736.3|735|8
1634702100000|2021-10-20 03:55:00|736.5|735.3|736.5|735.3|736.5|735.3|736.5|735.3|0
1634702400000|2021-10-20 04:00:00|736.3|735|736.5|735.3|736.5|735.3|736.3|735|3
1634702700000|2021-10-20 04:05:00|736.3|735|736.5|735.3|736.5|735.3|736.3|735|7
1634703000000|2021-10-20 04:10:00|736.3|735|736.3|735|736.5|735|736.3|735|4
1634703300000|2021-10-20 04:15:00|736|734.8|736|734.8|736.3|735|736|734.8|7
1634703600000|2021-10-20 04:20:00|736.3|735|735.8|734.5|736.3|735|735.5|734.3|33
1634703900000|2021-10-20 04:25:00|736|734.3|735.8|734.5|736|734.8|735.8|734.3|10
1634704200000|2021-10-20 04:30:00|736|734.8|736.5|735.3|736.8|735.3|736|734.8|22
1634704500000|2021-10-20 04:35:00|736.3|735|736.8|735.3|736.8|735.5|736|734.8|14
1634704800000|2021-10-20 04:40:00|736.5||736.5||736.8||736.5||1
1634705100000|2021-10-20 04:45:00|736.8||736.8||736.8||736.5||9
1634705400000|2021-10-20 04:50:00|736.5|735.5|736.5|735.3|736.8|735.5|736.5|735.3|0
1634705700000|2021-10-20 04:55:00|||||||||5
1634706000000|2021-10-20 05:00:00|736.8|735.5|736.5|735.3|736.8|735.5|736.5|735.3|2
1634706300000|2021-10-20 05:05:00|736.8|735.5|736.3|735|736.8|735.5|736.3|734.8|9
1634706600000|2021-10-20 05:10:00|736.5|735.3|736.3|735|736.8|735.5|736|734.8|83
1634706900000|2021-10-20 05:15:00|736.5|735.3|736|734.8|736.5|735.3|735.8|734.5|1
1634707200000|2021-10-20 05:20:00|736.3|734.5|736|734.8|736.3|735|736|734.5|0
1634707500000|2021-10-20 05:25:00|735.8|734.5|735.8|734.5|736|734.8|735.8|734.5|3
1634707800000|2021-10-20 05:30:00|736|734.8|735.5|734.3|736|734.8|735.5|734|2
1634708100000|2021-10-20 05:35:00|735.3|734|736.5|735.3|736.5|735.3|735.3|734|8
1634708400000|2021-10-20 05:40:00|736.8|735.5|737|735.5|737.3|736|736.5|735.5|2
1634708700000|2021-10-20 05:45:00|737.3|735.8|737.3|736|737.5|736.3|737.3|735.5|37
1634709000000|2021-10-20 05:50:00|737.5|736.3|737.3|736|737.5|736.3|737.3|736|3
1634709300000|2021-10-20 05:55:00|737.5|736.3|737.3|735.8|737.5|736.3|737.3|735.8|9
1634709600000|2021-10-20 06:00:00|737|735.5|736.5|735.3|737.3|735.8|736.3|734.8|25
1634709900000|2021-10-20 06:05:00|736.3|735|736|734.8|736.5|735|735.8|734.5|21
1634710200000|2021-10-20 06:10:00|735.8|734.5|735.3|734|736|734.5|735.3|734|70
1634710500000|2021-10-20 06:15:00|735|733.8|735|733.8|735.3|734|734.8|733.5|76
1634710800000|2021-10-20 06:20:00|734.8|733.5|734.8|733.5|735|733.5|734.5|733.3|2065
1634711100000|2021-10-20 06:25:00|734.5|733.3|733.8|732.3|734.8|733.5|733.3|732|2587
1634711400000|2021-10-20 06:30:00|733.5|732.5|734.8|733.5|735|733.8|733.5|732.3|1267
1634711700000|2021-10-20 06:35:00|734.5|733.3|734.8|733.5|735|733.5|734.3|732.8|143
1634712000000|2021-10-20 06:40:00|735|733.3|734.5|733.3|735|733.8|734|732.8|534
1634712300000|2021-10-20 06:45:00|734.8|733.5|734|732.5|734.8|733.5|734|732.5|28
1634712600000|2021-10-20 06:50:00|734.3|732.8|734.5|733.3|734.8|733.3|734|732.5|587
1634712900000|2021-10-20 06:55:00|734.8|733|733.3|732|734.8|733.3|733.3|732|77
1634713200000|2021-10-20 07:00:00|733|731.8|733.5|732.3|733.8|732.3|732.8|731.5|292
1634713500000|2021-10-20 07:05:00|733.3|732|734|732.8|734.8|733.3|733.3|732|309
1634713800000|2021-10-20 07:10:00|733.8|732.5|734.5|733.3|734.8|733.5|733.8|732.5|1800
1634714100000|2021-10-20 07:15:00|734.3|733|734.8|733.5|735|733.8|734|732.8|521
1634714400000|2021-10-20 07:20:00|734.5|733.3|735.3|734|735.3|734|734.5|733.3|332
1634714700000|2021-10-20 07:25:00|735|733.8|735.5|734.3|735.5|734.3|735|733.8|118
1634715000000|2021-10-20 07:30:00|735.3|734|736|734.8|736|734.8|735.3|734|292
1634715300000|2021-10-20 07:35:00|735.8|734.5|735.3|734|736|734.8|735.3|734|231
1634715600000|2021-10-20 07:40:00|735.5|733.8|735|733.8|735.5|734|735|733.8|109
1634715900000|2021-10-20 07:45:00|734.8|733.5|733.8|732.5|735|733.8|733.5|732.3|376
1634716200000|2021-10-20 07:50:00|733.5|732.3|733.5|732.3|733.8|732.5|733.3|732|255
1634716500000|2021-10-20 07:55:00|733.3|732|732.8|731.5|733.8|732.5|732.8|731.5|1028
1634716800000|2021-10-20 08:00:00|732.5|731.3|730.5|729.3|732.5|731.5|730.3|729|1579
1634717100000|2021-10-20 08:05:00|730.3|729|731.3|730|731.5|730.3|730.3|728.8|299
1634717400000|2021-10-20 08:10:00|731.5|729.8|731|729.8|731.8|730.5|730.5|729|3576
1634717700000|2021-10-20 08:15:00|731.3|730|731.3|730|731.3|730|730.8|729.5|320
1634718000000|2021-10-20 08:20:00|731.5|730.3|732.3|731|732.5|731|731.3|730|1162
1634718300000|2021-10-20 08:25:00|732.5|731.3|732.8|731.5|732.8|731.5|731.8|730.5|597
1634718600000|2021-10-20 08:30:00|732.5|731.3|732.8|731.5|733|731.8|732.3|731|2425
1634718900000|2021-10-20 08:35:00|733|731.3|733|731.8|733.3|732|732.8|731.3|667
1634719200000|2021-10-20 08:40:00|732.8|731.5|732.8|731.5|733.3|732|732.5|731.3|860
1634719500000|2021-10-20 08:45:00|732.5|731.3|732.5|731.3|732.8|731.3|732.3|731|120
1634719800000|2021-10-20 08:50:00|732.8|731|732.8|731.3|733|731.8|732.5|731|108
1634720100000|2021-10-20 08:55:00|732.5|731.5|733|731.8|733|731.8|732.5|731.3|119
1634720400000|2021-10-20 09:00:00|732.8|731.5|734|732.5|734|732.8|732.5|731.3|623
1634720700000|2021-10-20 09:05:00|733.8|732.8|734.5|733.3|734.5|733.3|733.5|732.3|3149
1634721000000|2021-10-20 09:10:00|734.3|733|733.8|732.5|734.5|733.3|733.8|732.5|273
1634721300000|2021-10-20 09:15:00|733.5|732.3|733.8|732.3|733.8|732.5|733.3|732|1133
1634721600000|2021-10-20 09:20:00|733.5|732.5|733|731.8|733.8|732.5|732.8|731.5|431
1634721900000|2021-10-20 09:25:00|732.8|731.5|732.5|731.3|733|731.8|732.3|731|133
1634722200000|2021-10-20 09:30:00|732.3|731|731.8|730.5|732.5|731.3|731.5|730.3|781
1634722500000|2021-10-20 09:35:00|731.5|730.3|730|728.8|731.8|730.5|730|728.8|3054
1634722800000|2021-10-20 09:40:00|729.8|728.5|730.5|729.3|730.8|729.3|729.5|728.3|431
1634723100000|2021-10-20 09:45:00|730.8|729.5|731|729.8|731.3|729.8|729.5|728.3|4712
1634723400000|2021-10-20 09:50:00|730.8|729.5|731.5|730.3|731.5|730.3|730.5|729.3|426
1634723700000|2021-10-20 09:55:00|731.3|730|731.8|730.3|731.8|730.5|731|729.8|97
1634724000000|2021-10-20 10:00:00|731.5|730.5|729.8|728.5|732|730.5|729.5|728.3|995
1634724300000|2021-10-20 10:05:00|729.5|728.3|730.3|728.8|730.3|729|729|727.8|792
1634724600000|2021-10-20 10:10:00|730|729|729|727.8|730.3|729|729|727.8|224
1634724900000|2021-10-20 10:15:00|729.3|728|729.3|728|729.8|728.5|729|727.8|115
1634725200000|2021-10-20 10:20:00|729|727.8|730|728.8|730.3|729|729|727.8|673
1634725500000|2021-10-20 10:25:00|729.8|728.5|729.3|728|730|728.8|729|727.8|992
1634725800000|2021-10-20 10:30:00|729|727.8|728.3|727|729.3|728|727.8|726.5|8688
1634726100000|2021-10-20 10:35:00|728.5|727.3|728.3|727|728.5|727.3|728.3|727|77
1634726400000|2021-10-20 10:40:00|728|726.8|727.8|726.5|728.5|727.3|727.8|726.5|2773
1634726700000|2021-10-20 10:45:00|728|726.8|727.3|726|728|726.8|727.3|726|106
1634727000000|2021-10-20 10:50:00|727.5|726.3|727.3|725.8|727.8|726.5|727|725.8|176
1634727300000|2021-10-20 10:55:00|727|725.5|727|725.8|727.3|725.8|726.3|725|278
1634727600000|2021-10-20 11:00:00|727.3|726|727.3|726|727.5|726.3|727.3|726|138
1634727900000|2021-10-20 11:05:00|727.5|726.3|727.5|726.3|727.5|726.3|727.3|726|613
1634728200000|2021-10-20 11:10:00|727.3|726|727|725.8|727.3|726|726.3|725|1454
1634728500000|2021-10-20 11:15:00|726.8|725.5|726.8|725.5|727.3|725.8|726.5|725.3|167
1634728800000|2021-10-20 11:20:00|727|725.3|727|725.8|727.3|725.8|726.5|725.3|745
1634729100000|2021-10-20 11:25:00|727.3|726|726.8|725.5|727.3|726|726.8|725.5|108
1634729400000|2021-10-20 11:30:00|727|725.8|727.3|726|727.3|726|726.8|725.5|1063
1634729700000|2021-10-20 11:35:00|727|725.8|727.8|726.5|728.3|727|727|725.8|255
1634730000000|2021-10-20 11:40:00|728|726.8|728.8|727.5|728.8|727.5|728|726.8|271
1634730300000|2021-10-20 11:45:00|729|727.3|729|727.8|729.3|728|728.5|727.3|166
1634730600000|2021-10-20 11:50:00|728.8|727.5|729|727.8|729|727.8|728.5|727.3|230
1634730900000|2021-10-20 11:55:00|728.8|727.5|729.3|728|729.3|728|728.3|727|407
1634731200000|2021-10-20 12:00:00|729.5|727.8|729.5|728.3|729.5|728.3|729|727.8|447
1634731500000|2021-10-20 12:05:00|729.3|728|729.8|728.5|730|728.8|729.3|728|89
1634731800000|2021-10-20 12:10:00|729.5|728.3|729.5|728.3|729.8|728.5|729.3|728|500
1634732100000|2021-10-20 12:15:00|729.3|728|729.5|728|729.5|728.3|728.8|727.5|217
1634732400000|2021-10-20 12:20:00|729.3|728.3|729.5|728.3|729.8|728.5|729.3|728|212
1634732700000|2021-10-20 12:25:00|729.8|728.5|729.8|728.5|730|728.8|729.3|728|220
1634733000000|2021-10-20 12:30:00|730|728.8|729.5|728.3|730|728.8|729.3|728|270
1634733300000|2021-10-20 12:35:00|729.3|728|729.8|728.5|729.8|728.5|729.3|728|463
1634733600000|2021-10-20 12:40:00|729.5|728.3|729.5|728.3|729.8|728.5|729.3|728|244
1634733900000|2021-10-20 12:45:00|729.8|728.5|729.5|728.3|729.8|728.5|729.3|728|195
1634734200000|2021-10-20 12:50:00|729.3|728|728.8|727.5|729.5|728.3|728.3|727|183
1634734500000|2021-10-20 12:55:00|728.5|727.3|729.3|728|729.8|728.5|728.5|727.3|228
1634734800000|2021-10-20 13:00:00|729|727.8|728|726.8|729|728|724.8|723.5|1253
1634735100000|2021-10-20 13:05:00|727.8|726.5|729.3|728|729.5|728.3|727.8|726.5|651
1634735400000|2021-10-20 13:10:00|729|727.8|729|727.8|729.5|728.3|728.5|727.3|206
1634735700000|2021-10-20 13:15:00|728.8|727.5|730|728.8|730.3|729|728.8|727.5|332
1634736000000|2021-10-20 13:20:00|730.3|728.5|732|730.8|733.3|732|729.8|728.5|2968
1634736300000|2021-10-20 13:25:00|731.8|730.5|731.3|730|732.5|731.3|731.3|730|319
1634736600000|2021-10-20 13:30:00|731.5|730.3|731|729.8|732|730.8|730.8|729.5|444
1634736900000|2021-10-20 13:35:00|730.8|729.5|730.8|729.5|731.8|730.5|730.8|729.3|401
1634737200000|2021-10-20 13:40:00|730.5|729.3|731.3|730|732.5|731.3|730.5|729.3|1254
1634737500000|2021-10-20 13:45:00|731.5|730.3|732.3|731|732.3|731|731.3|730|363
1634737800000|2021-10-20 13:50:00|732|730.8|731.3|730|732.5|731.3|731|729.8|553
1634738100000|2021-10-20 13:55:00|731.5|730.3|731.5|730.3|732|730.8|731.3|730|288
1634738400000|2021-10-20 14:00:00|731.8|730.5|730.5|729.3|731.8|730.5|730.3|729|439
1634738700000|2021-10-20 14:05:00|730.3|729|731|729.8|731.3|730|730.3|728.8|279
1634739000000|2021-10-20 14:10:00|731.3|730|732.3|731|732.8|731.5|731|729.8|522
1634739300000|2021-10-20 14:15:00|732.5|731.3|733.3|731.8|733.3|732|732.3|731|2385
1634739600000|2021-10-20 14:20:00|733|732|733|731.8|734|732.8|733|731.8|613
1634739900000|2021-10-20 14:25:00|733.3|732|733.5|732.3|733.5|732.3|733|731.8|634
1634740200000|2021-10-20 14:30:00|735.8|734.3|738.3|737|739.3|738|735.5|734|3861
1634740500000|2021-10-20 14:35:00|738.5|737.3|739.3|738|740.3|739|737.8|736.5|1092
1634740800000|2021-10-20 14:40:00|739.5|738.3|741|739.8|741.3|740|739.3|738.3|1043
1634741100000|2021-10-20 14:45:00|741.3|740|741|739.8|742|740.8|740.8|739.5|886
1634741400000|2021-10-20 14:50:00|741.3|740|738|736.8|741.3|740|738|736.8|3066
1634741700000|2021-10-20 14:55:00|738.3|737|736.5|735|738.5|737|736.3|735|1766
1634742000000|2021-10-20 15:00:00|736.8|735.3|736.3|735|737.8|736.5|735.5|734.3|1580
1634742300000|2021-10-20 15:05:00|736.5|735.3|738.3|737|739|737.5|736.3|735|723
1634742600000|2021-10-20 15:10:00|738.5|737.3|738.3|737|739|737.8|738.3|737|332
1634742900000|2021-10-20 15:15:00|738.5|737.3|739|737.8|739.3|738|737.5|736.3|813
1634743200000|2021-10-20 15:20:00|739.3|738|738.8|737.5|739.3|738|738.5|737.3|414
1634743500000|2021-10-20 15:25:00|738.5|737.3|738.8|737.5|739.3|738|738.3|737|3797
1634743800000|2021-10-20 15:30:00|739|737.8|737.3|735.8|739.3|737.8|737|735.5|2620
1634744100000|2021-10-20 15:35:00|737.5|736|736.8|735.5|738|736.8|736.8|735.5|1413
1634744400000|2021-10-20 15:40:00|736.5|735.3|737|735.8|737.5|736.3|736.5|735.3|435
1634744700000|2021-10-20 15:45:00|737.3|736|736.5|735.3|737.3|736|736.5|735.3|235
1634745000000|2021-10-20 15:50:00|736.8|735.5|736.8|735.5|737|735.8|736.3|735|299
1634745300000|2021-10-20 15:55:00|737|735.8|737|735.8|737.3|736|736.5|735.3|819
1634745600000|2021-10-20 16:00:00|736.8|735.5|737.3|736|737.3|736|736.8|735.3|826
1634745900000|2021-10-20 16:05:00|737|735.8|738.3|737|738.5|737.3|737|735.8|375
1634746200000|2021-10-20 16:10:00|738.5|737.3|739.3|738|739.3|738|738.3|737|451
1634746500000|2021-10-20 16:15:00|739|737.8|738.5|737.3|739.5|738.3|738.3|737|1715
1634746800000|2021-10-20 16:20:00|738.3|737|738.5|737|738.5|737.3|738|736.8|276
1634747100000|2021-10-20 16:25:00|738.3|737.3|738.3|737|738.5|737.3|738|736.8|101
1634747400000|2021-10-20 16:30:00|738.5|737.3|740|738.5|740.3|739|738.5|737.3|418
1634747700000|2021-10-20 16:35:00|739.8|738.8|740.3|738.8|740.3|739|739.5|738.3|386
1634748000000|2021-10-20 16:40:00|740|739|740|738.8|740.3|739|740|738.8|675
1634748300000|2021-10-20 16:45:00|740.3|739|739.5|738.3|740.3|739|739.5|738.3|198
1634748600000|2021-10-20 16:50:00|739.8|738.5|739.5|738.3|739.8|738.5|739.3|737.8|325
1634748900000|2021-10-20 16:55:00|739.8|738.5|739.5|738.3|740|738.8|739.5|738.3|95
1634749200000|2021-10-20 17:00:00|739.8|738.5|741.5|740.3|741.8|740.5|739.8|738.5|3014
1634749500000|2021-10-20 17:05:00|741.3|740|742|740.8|742|740.8|741.3|740|842
1634749800000|2021-10-20 17:10:00|742.3|741|741.8|740.5|742.3|741|741.8|740.5|99
1634750100000|2021-10-20 17:15:00|742|740.8|742|740.8|742.5|741.3|742|740.5|295
1634750400000|2021-10-20 17:20:00|742.3|741|741.8|740.5|742.3|741|741|739.8|1144
1634750700000|2021-10-20 17:25:00|742|740.8|741.8|740.5|742|740.8|741.5|740.3|58
1634751000000|2021-10-20 17:30:00|742|740.8|742|740.8|742.3|741|741.8|740.5|110
1634751300000|2021-10-20 17:35:00|741.8|740.5|741.8|740.5|742.5|741.3|741.8|740.5|124
1634751600000|2021-10-20 17:40:00|741.5|740.3|741.5|740.3|741.8|740.5|741.5|740.3|190
1634751900000|2021-10-20 17:45:00|741.8|740.5|741.5|740.3|742.3|741|741.3|740|179
1634752200000|2021-10-20 17:50:00|741.8|740.5|742.5|741.3|742.5|741.3|741.5|740.3|707
1634752500000|2021-10-20 17:55:00|742.8|741.5|743.5|742.3|743.5|742.3|742.5|741.3|227
1634752800000|2021-10-20 18:00:00|743.3|742|744.3|743|744.3|743|743|741.8|267
1634753100000|2021-10-20 18:05:00|744|742.8|743.8|742.5|744.3|743|743.3|742|1215
1634753400000|2021-10-20 18:10:00|743.5|742.3|743|741.8|744|742.8|742.8|741.5|207
1634753700000|2021-10-20 18:15:00|743.3|742|743.5|742|743.5|742.3|742.8|741.5|478
1634754000000|2021-10-20 18:20:00|743.3|742.3|743.5|742.3|743.8|742.5|743.3|741.8|112
1634754300000|2021-10-20 18:25:00|743.8|742.5|744.5|743.3|745|743.5|743.5|742.3|579
1634754600000|2021-10-20 18:30:00|744.3|743|744|742.8|744.5|743.3|743.8|742.5|403
1634754900000|2021-10-20 18:35:00|744.3|743|744|742.8|744.3|743|743.8|742.5|218
1634755200000|2021-10-20 18:40:00|743.8|742.5|743.8|742.5|744|742.8|743.5|742.3|135
1634755500000|2021-10-20 18:45:00|743.5|742.3|743.5|742.3|743.8|742.5|743.5|742.3|29
1634755800000|2021-10-20 18:50:00|743.8|742.5|743.5|742.3|743.8|742.5|743.3|742|292
1634756100000|2021-10-20 18:55:00|743.8|742.5|744.3|743|744.3|743|743.5|742.3|68
1634756400000|2021-10-20 19:00:00|744.5|743.3|744|742.8|744.5|743.3|744|742.8|147
1634756700000|2021-10-20 19:05:00|744.3|743|744|742.8|744.3|743|744|742.8|1
1634757000000|2021-10-20 19:10:00|743.8|742.5|743.8|742.5|743.8|742.5|743.8|742.5|33
1634757300000|2021-10-20 19:15:00|744|742.8|743.8|742.5|744|742.8|743.5|742.3|44
1634757600000|2021-10-20 19:20:00|744|742.8|744|742.8|744|742.8|743.8|742.8|10
1634757900000|2021-10-20 19:25:00|743.8|742.5|743.5|742.3|743.8|742.5|743.5|742.3|15
1634758200000|2021-10-20 19:30:00|743.8|742.5|743.8|742.5|743.8|742.5|743.5|742.3|16
1634758500000|2021-10-20 19:35:00|744|742.8|743.8|742.5|744|742.8|743.8|742.5|12
1634758800000|2021-10-20 19:40:00|743.5|742.3|743.5|742.3|743.5|742.3|743.5|742.3|13
1634759100000|2021-10-20 19:45:00|743.3|742|743.8|742.5|744|742.5|743.3|742|62
1634759400000|2021-10-20 19:50:00|744|742.3|743.8|742.5|744|742.5|743.5|742.3|20
1634759700000|2021-10-20 19:55:00|744|742.8|744.3|743|744.3|743|743.8|742.5|41
1634760000000|2021-10-20 20:00:00|744|742.8|744.3|743|744.3|743|744|742.8|6
1634760300000|2021-10-20 20:05:00|||||||||6
1634760600000|2021-10-20 20:10:00|744.5|743.3|744.3|743|744.5|743.3|744.3|743|7
1634760900000|2021-10-20 20:15:00|744|742.8|744.5|743.3|744.5|743.3|744|742.8|9
1634761200000|2021-10-20 20:20:00|744.3|743|744.5|743|744.5|743.3|744.3|743|15
1634761500000|2021-10-20 20:25:00|744.3|742.8|744.3|743|744.5|743|744|742.8|47
1634761800000|2021-10-20 20:30:00|744.5|743.3|744.5|743|744.5|743.3|744.3|743|0
1634762100000|2021-10-20 20:35:00||743.3||743.3||743.3||743|19
1634762400000|2021-10-20 20:40:00|744.3|743|744.3|743|744.5|743.3|744.3|743|19
1634762700000|2021-10-20 20:45:00|744.5|743.3|744.8|743.5|744.8|743.5|744.3|743|18
1634763000000|2021-10-20 20:50:00|744.5|743.3|744.5|743.3|744.8|743.5|744.5|743|52
1634763300000|2021-10-20 20:55:00|744.3|743|744.3|742.8|744.5|743.3|744.3|742.8|33
1634763600000|2021-10-20 21:00:00|744.8|742.5|744.8|742.8|744.8|743|744.5|742.5|0
1634764200000|2021-10-20 21:10:00||742.5||743||743||742.5|0
1634764500000|2021-10-20 21:15:00||742.8||742.5||742.8||742.5|134
1634765100000|2021-10-20 21:25:00||743||742.8||743||742.8|0
1634766600000|2021-10-20 21:50:00||743.3||743.3||743.3||743.3|0
1634766900000|2021-10-20 21:55:00||743.5||743.3||743.5||743.3|2
1634778000000|2021-10-21 01:00:00|746|745|745.8|744.5|746.3|745|745.3|744|27
1634778300000|2021-10-21 01:05:00|746|744.8|745.5|744.3|746|744.8|745.5|744|6
1634778600000|2021-10-21 01:10:00|745.3|744|745.5|744.3|745.5|744.3|745|743.8|10
1634778900000|2021-10-21 01:15:00|745.8|744|745.3|744|745.8|744.5|745.3|744|7
1634779200000|2021-10-21 01:20:00|745|743.8|745.8|744.5|746|744.5|745|743.8|8
1634779500000|2021-10-21 01:25:00|745.5|744.3|745.3|744|745.8|744.3|745|743.8|11
1634779800000|2021-10-21 01:30:00|745|743.8|745.8|744.3|745.8|744.5|745|743.8|0
1634780100000|2021-10-21 01:35:00|746|744.5|745.8|744.5|746|744.8|745.8|744.3|0
1634780400000|2021-10-21 01:40:00|746|744.8|745.3|744|746|744.8|745.3|744|3
1634780700000|2021-10-21 01:45:00|745.5|744.3|745.3|744|745.5|744.3|745|743.8|2
1634781000000|2021-10-21 01:50:00|745.5|743.8|745.5|744.3|745.8|744.5|745.3|743.8|0
1634781300000|2021-10-21 01:55:00|745.3|744|745.3|744|745.5|744.3|745.3|743.8|4
1634781600000|2021-10-21 02:00:00|745.5|743.8|745|743.8|745.5|744|744.8|743.5|112
1634781900000|2021-10-21 02:05:00|744.8|743.5|744.8|743.5|745|743.8|744.8|743.5|3
1634782200000|2021-10-21 02:10:00|745|743.8|744|742.8|745|743.8|744|742.5|47
1634782500000|2021-10-21 02:15:00|743.8|742.5|744.3|742.8|744.3|743|743.8|742.5|3
1634782800000|2021-10-21 02:20:00|744|743|744|742.8|744.3|743|743.8|742.5|8
1634783100000|2021-10-21 02:25:00|744.3|743|744.3|742.8|744.3|743|744|742.8|1
1634783400000|2021-10-21 02:30:00|744|743|743.5|742|744.3|743|743.3|742|15
1634783700000|2021-10-21 02:35:00|743.8|742.3|743.5|742|743.8|742.3|743.3|741.8|2
1634784000000|2021-10-21 02:40:00|743.3|741.8|743|741.8|743.5|742|743|741.5|4
1634784300000|2021-10-21 02:45:00|743.3|742|743.3|741.8|743.3|742|743|741.8|16
1634784600000|2021-10-21 02:50:00|743|741.5|743|741.5|743.3|741.8|742.5|741.3|6
1634784900000|2021-10-21 02:55:00|742.8|741.8|743.3|742|743.5|742.3|742.8|741.3|3
1634785200000|2021-10-21 03:00:00|743.5|741.8|744|742.5|744|742.5|743|741.8|74
1634785500000|2021-10-21 03:05:00|743.8|742.3|743|741.8|743.8|742.3|742.8|741.5|6
1634785800000|2021-10-21 03:10:00|742.8|741.5|742.8|741.5|743|741.8|742.5|741.3|5
1634786100000|2021-10-21 03:15:00|742.5|741.3|742.3|741|742.5|741.5|742.3|741|10
1634786400000|2021-10-21 03:20:00|742.5|740.8|743.3|742|743.3|742|742.3|740.8|27
1634786700000|2021-10-21 03:25:00|743|741.8|743.5|742|743.8|742.3|743|741.8|18
1634787000000|2021-10-21 03:30:00|743.3|742.3|743.3|741.8|743.5|742.3|743.3|741.8|2
1634787300000|2021-10-21 03:35:00|743.5|742|743.5|742|743.5|742|743.3|742|7
1634787600000|2021-10-21 03:40:00|743.3||743.3||743.5||743.3||0
1634787900000|2021-10-21 03:45:00|743.5|742.3|743.3|742|743.5|742.3|743.3|741.8|1
1634788200000|2021-10-21 03:50:00|743|741.8|743|741.8|743.3|742|743|741.8|0
1634788500000|2021-10-21 03:55:00|742.8|741.5|742.8|741.3|743|741.5|742.5|741.3|0
1634788800000|2021-10-21 04:00:00|742.5|741.5|742.8|741.3|742.8|741.5|742.5|741.3|0
1634789100000|2021-10-21 04:05:00|742.5|741|742.5|741.3|742.5|741.3|742.5|741|1
1634789400000|2021-10-21 04:10:00|742.3|741|742|740.8|742.3|741|742|740.8|7
1634789700000|2021-10-21 04:15:00|742.3|740.5|742|740.8|742.3|740.8|742|740.5|3
1634790000000|2021-10-21 04:20:00|741.8|740.5|742.3|741|742.3|741|741.8|740.5|9
1634790300000|2021-10-21 04:25:00|742|740.8|742.3|741|742.3|741|742|740.8|1
1634790600000|2021-10-21 04:30:00||740.8||741||741||740.8|0
1634790900000|2021-10-21 04:35:00|742.5|741.3|742.5|741.3|742.5|741.3|742.3|741|3
1634791200000|2021-10-21 04:40:00|742.8|741.5|742.8|741.3|742.8|741.5|742.5|741.3|1
1634791500000|2021-10-21 04:45:00|742.5|741|742.5|741.3|742.8|741.3|742.5|741|2
1634792100000|2021-10-21 04:55:00||741||741.3||741.3||741|5
1634792400000|2021-10-21 05:00:00|742.8|741.5|743|741.5|743|741.5|742.5|741.3|7
1634792700000|2021-10-21 05:05:00|743.3|741.8|742.8|741.5|743.3|742|742.8|741.5|1
1634793000000|2021-10-21 05:10:00|742.5|741.3|742.5|741.3|742.8|741.5|742.5|741.3|3
1634793300000|2021-10-21 05:15:00|742|740.8|742.3|741|742.5|741.3|742|740.8|33
1634793600000|2021-10-21 05:20:00|742|740.8|742|740.8|742.3|741|742|740.8|2
1634793900000|2021-10-21 05:25:00|742.3|741|742.5|741|742.5|741.3|742|740.8|8
1634794200000|2021-10-21 05:30:00|742.3|740.8|740.8|739.5|742.3|741|740.8|739.5|1883
1634794500000|2021-10-21 05:35:00|741|739.8|740.8|739.5|741|739.8|740.8|739.5|14
1634794800000|2021-10-21 05:40:00|741|739.8|741|739.8|741.5|740.3|740.8|739.5|12
1634795100000|2021-10-21 05:45:00|741.3|740|741|739.8|741.8|740.3|741|739.8|9
1634795400000|2021-10-21 05:50:00|741.3|740|739.8|738.5|741.3|740|739.5|738.3|40
1634795700000|2021-10-21 05:55:00|740|738.3|739.8|738.3|740|738.8|739.5|738.3|37
1634796000000|2021-10-21 06:00:00|739.5|738.5|740|738.5|740.8|739.5|739.5|738.3|40
1634796300000|2021-10-21 06:05:00|739.8|738.8|739.3|738|740|738.8|739.3|738|72
1634796600000|2021-10-21 06:10:00|739|737.8|739.3|738|739.5|738|739|737.8|61
1634796900000|2021-10-21 06:15:00|739.5|738.3|739.5|738.3|739.8|738.5|739.3|738|47
1634797200000|2021-10-21 06:20:00|739.3|738|738.8|737.5|739.3|738.3|738.8|737.5|97
1634797500000|2021-10-21 06:25:00|739|737.8|738.8|737.5|739|737.8|738.5|737.3|89
1634797800000|2021-10-21 06:30:00|738.5|737.3|738|736.8|738.8|737.5|738|736.8|131
1634798100000|2021-10-21 06:35:00|738.3|736.5|738.5|737.3|738.5|737.3|738|736.5|80
1634798400000|2021-10-21 06:40:00|738.3|737|737.5|736.3|738.3|737.3|737.3|736|2160
1634798700000|2021-10-21 06:45:00|737.3|736|737.5|736.3|737.8|736.5|737.3|736|36
1634799000000|2021-10-21 06:50:00|737.8|736|737.3|735.8|738|736.8|737|735.8|159
1634799300000|2021-10-21 06:55:00|737|736|737|735.8|737.3|736|736.8|735.5|650
1634799600000|2021-10-21 07:00:00|736.8|735.5|737|735.8|737.3|736|736.5|735.3|110
1634799900000|2021-10-21 07:05:00|736.8|735.5|737.3|736|737.3|736|736.5|735.3|213
1634800200000|2021-10-21 07:10:00|737|735.8|736.3|735|737.5|736.3|736.3|735|314
1634800500000|2021-10-21 07:15:00|736.5|735.3|736.3|735|736.5|735.3|735.8|734.5|191
1634800800000|2021-10-21 07:20:00|736.5|735.3|735.8|734.5|737|735.8|735.8|734.5|95
1634801100000|2021-10-21 07:25:00|736|734.8|736.8|735.5|737.3|736|735.8|734.5|3749
1634801400000|2021-10-21 07:30:00|737|735.8|737.8|736.5|737.8|736.5|736.3|735|924
1634801700000|2021-10-21 07:35:00|737.5|736.3|736.3|735|738.3|737|736.3|735|1930
1634802000000|2021-10-21 07:40:00|736|734.8|736.3|735|736.3|735|735.3|733.8|908
1634802300000|2021-10-21 07:45:00|736.5|735.3|736|734.8|736.8|735.5|735.5|734.3|773
1634802600000|2021-10-21 07:50:00|735.8|734.5|736.3|734.8|736.3|735|735.8|734.5|173
1634802900000|2021-10-21 07:55:00|736|735|735.3|734|736.3|735|735.3|734|184
1634803200000|2021-10-21 08:00:00|735|733.8|734.8|733.3|735.5|734.3|734.5|733.3|872
1634803500000|2021-10-21 08:05:00|734.5|733.5|733.5|732.3|734.8|733.5|733|731.8|491
1634803800000|2021-10-21 08:10:00|733.8|732.5|734.5|733.3|734.5|733.3|733.5|732.3|163
1634804100000|2021-10-21 08:15:00|734.3|733|734|732.8|734.8|733.5|733.8|732.5|407
1634804400000|2021-10-21 08:20:00|733.8|732.5|734.5|733.3|735|733.8|733.8|732.5|240
1634804700000|2021-10-21 08:25:00|734.8|733.5|734.5|733.3|734.8|733.5|734|732.8|418
1634805000000|2021-10-21 08:30:00|734.3|733|734|732.8|734.8|733.5|733.8|732.5|723
1634805300000|2021-10-21 08:35:00|733.8|732.5|734.5|733.3|734.5|733.3|733.8|732.5|159
1634805600000|2021-10-21 08:40:00|734.3|733|734.3|733|734.5|733.3|734|732.8|148
1634805900000|2021-10-21 08:45:00|734.5|732.8|733.5|732.3|734.5|732.8|733.3|732|281
1634806200000|2021-10-21 08:50:00|733.8|732.5|735.3|734|736|734.8|733.8|732.5|427
1634806500000|2021-10-21 08:55:00|735|733.8|735.3|734|736.3|735|735|733.8|605
1634806800000|2021-10-21 09:00:00|735|733.8|733.5|732.3|735.3|734|733.5|732|381
1634807100000|2021-10-21 09:05:00|733.8|732.5|733.5|732.3|733.8|732.5|733.3|732|192
1634807400000|2021-10-21 09:10:00|733.8|732.5|732|730.8|733.8|732.5|731.5|730.3|249
1634807700000|2021-10-21 09:15:00|732.3|731|732|730.8|732.5|731.3|731.8|730.5|252
1634808000000|2021-10-21 09:20:00|731.8|730.5|732|730.8|732.3|731|731.8|730.5|146
1634808300000|2021-10-21 09:25:00|732.3|731|731.8|730.5|732.3|731|731.8|730.5|177
1634808600000|2021-10-21 09:30:00|732|730.8|731.8|730.5|733|731.8|731.5|730.3|5450
1634808900000|2021-10-21 09:35:00|731.5|730.3|730.8|729.5|731.5|730.5|730.3|729|1221
1634809200000|2021-10-21 09:40:00|730.5|729.3|731|729.5|731|729.5|730.3|729|278
1634809500000|2021-10-21 09:45:00|731.3|729.8|730|728.8|731.3|729.8|729.8|728.5|3271
1634809800000|2021-10-21 09:50:00|730.3|729|731|729.8|731.3|730|730|728.8|584
1634810100000|2021-10-21 09:55:00|731.3|730|732.5|731.3|733|731.8|731|729.8|3500
1634810400000|2021-10-21 10:00:00|732.3|731|732.8|731.5|732.8|731.5|732|730.8|177
1634810700000|2021-10-21 10:05:00|733|731.8|732.5|731.3|733.8|732.5|732.3|731|612
1634811000000|2021-10-21 10:10:00|732.8|731.5|732.8|731.5|733.3|732|732.3|731|504
1634811300000|2021-10-21 10:15:00|732.5|731.3|733|731.8|733.3|732|732.5|731.3|178
1634811600000|2021-10-21 10:20:00|732.8|731.5|733.5|732.3|733.8|732.3|732.5|731.3|192
1634811900000|2021-10-21 10:25:00|733.3|732|732.3|731|733.5|732.3|732.3|730.8|113
1634812200000|2021-10-21 10:30:00|732|730.8|732.3|731|732.5|731.3|731.8|730.5|165
1634812500000|2021-10-21 10:35:00|732|730.8|732.5|731.3|732.5|731.3|732|730.8|191
1634812800000|2021-10-21 10:40:00|732.3|731|732.3|731|732.5|731.3|732.3|731|88
1634813100000|2021-10-21 10:45:00|732|730.8|732.3|731|732.3|731|732|730.8|29
1634813400000|2021-10-21 10:50:00|732|730.8|731.8|730.5|732.3|731|731.5|730.3|80
1634813700000|2021-10-21 10:55:00|731.5|730.3|731.5|730.3|732|730.8|731.5|730.3|69
1634814000000|2021-10-21 11:00:00|731.8|730.5|731.8|730.5|732|730.8|731.5|730.3|96
1634814300000|2021-10-21 11:05:00|731.5|730.3|731.8|730.5|732|730.8|731.5|730.3|55
1634814600000|2021-10-21 11:10:00|731.5|730.3|731.5|730.3|731.8|730.5|730.5|729.3|1333
1634814900000|2021-10-21 11:15:00|731.8|730.5|731.3|730|731.8|730.5|730.8|729.5|214
1634815200000|2021-10-21 11:20:00|731.5|729.8|731.3|730|731.8|730.5|731|729.8|647
1634815500000|2021-10-21 11:25:00|731|729.8|731|729.8|731.8|730.3|731|729.8|1006
1634815800000|2021-10-21 11:30:00|731.3|730|730.8|729.5|731.3|730|730.8|729.5|199
1634816100000|2021-10-21 11:35:00|731|729.8|729.8|728.5|731|729.8|729.8|728.3|339
1634816400000|2021-10-21 11:40:00|730|728.8|730|728.8|730.5|729.3|729.8|728.5|136
1634816700000|2021-10-21 11:45:00|729.8|728.5|730.3|729|730.3|729|729.8|728.5|55
1634817000000|2021-10-21 11:50:00|730.5|729.3|732.5|731.3|732.8|731.5|730.3|729|1020
1634817300000|2021-10-21 11:55:00|732.3|731|733|731.8|733.3|732|732.3|731|143
1634817600000|2021-10-21 12:00:00|733.3|732|733.3|732|733.5|732.3|732.3|731|265
1634817900000|2021-10-21 12:05:00|733.5|731.8|734.8|733.3|735.5|734.3|733.3|731.8|1164
1634818200000|2021-10-21 12:10:00|734.5|733.5|734|732.8|735|733.8|734|732.5|136
1634818500000|2021-10-21 12:15:00|734.3|733|734.5|733.3|734.5|733.3|733.8|732.5|600
1634818800000|2021-10-21 12:20:00|734.3|733|735|733.8|735.5|734.3|734.3|733|243
1634819100000|2021-10-21 12:25:00|735.3|734|734.8|733.5|735.3|734|734.5|733.3|128
1634819400000|2021-10-21 12:30:00|735|733.8|735.8|734.5|736|734.8|735|733.5|331
1634819700000|2021-10-21 12:35:00|736|734.8|737|735.8|738|736.5|735.8|734.5|1971
1634820000000|2021-10-21 12:40:00|736.8|735.5|736.8|735.5|737.3|736|736.3|735|720
1634820300000|2021-10-21 12:45:00|737|735.8|737.5|736.3|737.5|736.3|736.8|735.3|637
1634820600000|2021-10-21 12:50:00|737.8|736.5|735.8|734.5|737.8|736.5|735.8|734.3|369
1634820900000|2021-10-21 12:55:00|735.5|734.3|737.3|736|737.3|736|735.5|734.3|510
1634821200000|2021-10-21 13:00:00|737.5|736.3|737|735.5|737.8|736.5|735|733.8|4002
1634821500000|2021-10-21 13:05:00|736.8|735.8|737.5|736.3|738|736.8|736.5|735.3|867
1634821800000|2021-10-21 13:10:00|737.3|736|734.8|733.5|737.3|736.3|734.5|733|422
1634822100000|2021-10-21 13:15:00|735|733.3|735.5|734.3|735.8|734.5|734.5|733.3|292
1634822400000|2021-10-21 13:20:00|735.3|734|735.5|734.3|735.5|734.3|734.5|733.3|566
1634822700000|2021-10-21 13:25:00|735.3|734|734|732.8|735.5|734|734|732.8|231
1634823000000|2021-10-21 13:30:00|734.3|732.5|734.5|733.3|735.5|734.3|732.5|731.3|424
1634823300000|2021-10-21 13:35:00|734.3|733|733.8|732.5|734.8|733.3|733.3|732|293
1634823600000|2021-10-21 13:40:00|733.5|732.3|732|730.8|733.5|732.3|731.3|730|1133
1634823900000|2021-10-21 13:45:00|732.3|730.5|734.8|733.5|734.8|733.5|731.5|730.3|602
1634824200000|2021-10-21 13:50:00|734.5|733.3|734.5|733.3|735.3|734|734|732.8|374
1634824500000|2021-10-21 13:55:00|734.3|733|736.5|735|736.5|735.3|734|732.5|378
1634824800000|2021-10-21 14:00:00|736.8|735.3|735.8|734.5|737.3|736|735.5|734.3|353
1634825100000|2021-10-21 14:05:00|736|734.8|733.8|732.5|736|734.8|733.5|732.3|206
1634825400000|2021-10-21 14:10:00|733.5|732.3|732.5|731|734.3|733|731.8|730.5|540
1634825700000|2021-10-21 14:15:00|732.3|730.8|731.3|730|733|731.8|730.8|729.5|470
1634826000000|2021-10-21 14:20:00|731|729.8|730.3|728.8|731.3|730|730|728.8|402
1634826300000|2021-10-21 14:25:00|730.5|729|730.3|729|730.5|729.3|729.5|728.3|332
1634826600000|2021-10-21 14:30:00|730.5|729.3|732|730.8|732|730.8|730.3|728.8|432
1634826900000|2021-10-21 14:35:00|731.8|730.5|730.8|729.5|732.3|731|730.3|729|215
1634827200000|2021-10-21 14:40:00|730.5|729.3|730|728.8|730.8|729.5|729.8|728.5|586
1634827500000|2021-10-21 14:45:00|729.8|728.5|729.8|728.5|730.3|729|729.5|728.3|172
1634827800000|2021-10-21 14:50:00|730|728.8|727|725.8|730.3|729|727|725.8|831
1634828100000|2021-10-21 14:55:00|727.3|726|726|724.8|727.3|726|725.8|724.3|1968
1634828400000|2021-10-21 15:00:00|726.3|725|726.5|725.3|727.5|726.3|725.8|724.5|1741
1634828700000|2021-10-21 15:05:00|726.3|725|725.3|724|726.5|725|724.8|723.5|664
1634829000000|2021-10-21 15:10:00|725.5|724.3|724.5|723.3|725.8|724.5|724.3|722.8|538
1634829300000|2021-10-21 15:15:00|724.3|723|724|722.8|724.3|723|721.5|720.3|1150
1634829600000|2021-10-21 15:20:00|724.3|723|725|723.8|725.5|724.3|723.3|722|1022
1634829900000|2021-10-21 15:25:00|724.8|723.5|722.8|721.5|725.3|723.8|722.8|721.5|2125
1634830200000|2021-10-21 15:30:00|722.5|721.3|722.5|721.3|723|721.8|720.8|719.5|1250
1634830500000|2021-10-21 15:35:00|722.3|721|722.5|721.3|722.8|721.5|720.5|719.3|3926
1634830800000|2021-10-21 15:40:00|722.3|721|722.3|721|722.8|721.3|721.8|720.5|510
1634831100000|2021-10-21 15:45:00|722.5|721.3|722.5|721.3|723.3|722|722.5|721.3|401
1634831400000|2021-10-21 15:50:00|722.8|721.5|723|721.8|724.3|723|722.5|721.3|1411
1634831700000|2021-10-21 15:55:00|723.3|722|724.8|723.5|725|723.8|723|721.8|483
1634832000000|2021-10-21 16:00:00|724.5|723.3|724.3|723|724.8|723.5|724|722.8|903
1634832300000|2021-10-21 16:05:00|724|722.8|724.8|723.5|725|723.8|723.8|722.5|527
1634832600000|2021-10-21 16:10:00|725|723.8|724.8|723.5|725|723.8|724.3|723|302
1634832900000|2021-10-21 16:15:00|724.5|723.3|724.5|723.3|725|723.8|723.8|722.5|107
1634833200000|2021-10-21 16:20:00|724.3|723|725.5|724.3|725.5|724.3|724.3|723|210
1634833500000|2021-10-21 16:25:00|725.3|724|725.3|724|725.8|724.5|725.3|724|171
1634833800000|2021-10-21 16:30:00|725.5|724.3|725.8|724.5|725.8|724.5|725|723.8|181
1634834100000|2021-10-21 16:35:00|725.5|724.3|726.5|725.3|727.3|725.8|725.5|724.3|312
1634834400000|2021-10-21 16:40:00|726.8|725.5|726.8|725.5|727|725.8|726.5|725.3|183
1634834700000|2021-10-21 16:45:00|727|725.8|727|725.8|727.3|726|726.5|725.3|195
1634835000000|2021-10-21 16:50:00|726.8|725.5|727.3|726|727.5|726.3|726.8|725.5|108
1634835300000|2021-10-21 16:55:00|727.5|726.3|727|725.8|727.8|726.5|725.5|724|1098
1634835600000|2021-10-21 17:00:00|727.3|726|728.3|727|728.8|727.5|727|726|1341
1634835900000|2021-10-21 17:05:00|728|726.8|727.8|726.5|728.5|727|727.8|726.5|106
1634836200000|2021-10-21 17:10:00|728|726.8|726|724.8|728|726.8|726|724.5|151
1634836500000|2021-10-21 17:15:00|726.3|725|727|725.8|727.5|726.3|725.8|724.5|249
1634836800000|2021-10-21 17:20:00|726.8|725.5|728|726.5|728|726.8|726.8|725.5|131
1634837100000|2021-10-21 17:25:00|727.8|726.3|727.8|726.5|727.8|726.5|727.3|726|111
1634837400000|2021-10-21 17:30:00|727.5|726.3|727.5|726.3|728|726.5|727.5|726|182
1634837700000|2021-10-21 17:35:00|727.8|726.5|728|726.5|728|726.8|727.5|726.3|68
1634838000000|2021-10-21 17:40:00|727.8|726.8|728.5|727.3|728.8|727.5|727.8|726.5|102
1634838300000|2021-10-21 17:45:00|728.3|727|727.8|726.5|728.3|727|727.8|726.5|132
1634838600000|2021-10-21 17:50:00|728|726.8|727|725.5|728|726.8|726.8|725.5|132
1634838900000|2021-10-21 17:55:00|727.3|725.8|727|725.8|728|726.8|727|725.5|142
1634839200000|2021-10-21 18:00:00|727.3|726|729.8|728.5|729.8|728.5|727|726|353
1634839500000|2021-10-21 18:05:00|729.5|728.3|729.8|728.3|730|728.8|729.3|728|133
1634839800000|2021-10-21 18:10:00|729.5|728.5|729.5|728.3|730|728.8|729.3|728|109
1634840100000|2021-10-21 18:15:00|729.8|728.5|730.5|729.3|730.5|729.3|729.5|728.5|4996
1634840400000|2021-10-21 18:20:00|730.8|729.5|731.5|730.3|731.5|730.3|730.3|729|553
1634840700000|2021-10-21 18:25:00|731.8|730.5|732.5|731.3|732.8|731.3|731|729.8|489
1634841000000|2021-10-21 18:30:00|732.3|731|732.3|731|732.5|731.3|732|730.8|258
1634841300000|2021-10-21 18:35:00|732|730.8|732|730.8|732.3|731|732|730.8|270
1634841600000|2021-10-21 18:40:00|731.8|730.5|732.3|731|732.5|731.3|731.8|730.3|134
1634841900000|2021-10-21 18:45:00|732.5|730.8|732.3|731|732.5|731.3|732.3|730.8|115
1634842200000|2021-10-21 18:50:00|732.5|731.3|732.8|731.5|733|731.8|732.5|731|109
1634842500000|2021-10-21 18:55:00|732.5|731.3|732.5|731.3|732.8|731.5|732.5|731|53
1634842800000|2021-10-21 19:00:00|732.8|731.5|732.5|731.3|733|731.8|732.5|731.3|28
1634843100000|2021-10-21 19:05:00|732.8|731.5|732.5|731.3|732.8|731.5|732|730.8|45
1634843400000|2021-10-21 19:10:00|732.3|731|732.5|731.3|732.8|731.5|732.3|731|11
1634843700000|2021-10-21 19:15:00|732.3|731|732.3|730.8|732.5|731|732|730.8|61
1634844000000|2021-10-21 19:20:00|732|731|732.3|731|732.3|731|732|730.8|32
1634844300000|2021-10-21 19:25:00|732|730.8|732.5|731.3|732.5|731.3|732|730.8|132
1634844600000|2021-10-21 19:30:00|732.8|731.5|732.5|731.3|732.8|731.5|732.5|731.3|38
1634844900000|2021-10-21 19:35:00|732.8|731.5|732.5|731.3|732.8|731.5|732.5|731.3|33
1634845200000|2021-10-21 19:40:00|732.8|731.5|732.5|731.3|732.8|731.5|732.3|731|34
1634845500000|2021-10-21 19:45:00|732.8|731.5|732.3|731|732.8|731.5|732.3|731|27
1634845800000|2021-10-21 19:50:00|732.5|731.3|732.3|731|732.5|731.3|732.3|731|11
1634846100000|2021-10-21 19:55:00|732.5|731.3|732.5|731.3|732.5|731.3|732.3|731|124
1634846400000|2021-10-21 20:00:00|732.8|731|732.5|731|732.8|731.3|732.3|731|15
1634846700000|2021-10-21 20:05:00|732.8|731.3|732.5|731.3|732.8|731.5|732.5|731|12
1634847000000|2021-10-21 20:10:00|732.8|731.5|732.8|731.3|733|731.5|732.8|731.3|6
1634847300000|2021-10-21 20:15:00|732.5||732.5||732.8||732.5||17
1634847600000|2021-10-21 20:20:00||731||731.3||731.3||731|4
1634847900000|2021-10-21 20:25:00|732.3|731|732.5|731|732.5|731.3|732.3|731|2
1634848200000|2021-10-21 20:30:00|732.3|730.8|732|730.8|732.5|731|732|730.8|0
1634848500000|2021-10-21 20:35:00|731.8|730.5|731.8|730.5|732|730.5|731.8|730.5|19
1634848800000|2021-10-21 20:40:00|732|730.8|732|730.5|732|730.8|731.8|730.5|21
1634849100000|2021-10-21 20:45:00|732.3|730.8|733|731.8|733|731.8|732|730.5|31
1634849400000|2021-10-21 20:50:00|732.8|731.5|732.5|731|733|731.5|732.5|731|17
1634849700000|2021-10-21 20:55:00|732.3|730.8|732.8|731.3|732.8|731.5|732.3|730.8|25
1634850000000|2021-10-21 21:00:00|733.3|731|732.5|730.8|733.3|731|732.3|730.8|2
1634851500000|2021-10-21 21:25:00|732.3||732.3||732.3||732.3||0
1634853000000|2021-10-21 21:50:00|733|730.5|733|730.5|733.3|730.5|732.8|730.5|0
1634864400000|2021-10-22 01:00:00|733.3|732|733.3|732|734|732.5|733|731.5|15
1634864700000|2021-10-22 01:05:00|733.5|731.8|734|732.8|734|732.8|733.3|731.8|4
1634865000000|2021-10-22 01:10:00|734.3|732.5|736.3|735|736.5|735.3|734|732.5|254
1634865300000|2021-10-22 01:15:00|736.5|735.3|736.3|735|736.5|735.3|735.5|734|18
1634865600000|2021-10-22 01:20:00|736|734.8|735.5|734.3|736.3|735|735.5|734.3|4
1634865900000|2021-10-22 01:25:00|735.8|734.5|735.5|734|736|734.8|735.3|733.8|24
1634866200000|2021-10-22 01:30:00|735.8|734.3|735.3|733.8|735.8|734.3|734.8|733.5|7
1634866500000|2021-10-22 01:35:00|735|733.5|735|733.5|735.5|734|734.8|733.5|20
1634866800000|2021-10-22 01:40:00|734.8|733.3|734.3|732.8|735|733.3|734|732.8|3
1634867100000|2021-10-22 01:45:00|734|733|733|731.5|734.5|733|732.8|731.5|6
1634867400000|2021-10-22 01:50:00|733.3|731.8|733|731.5|733.3|731.8|732.8|731.3|1
1634867700000|2021-10-22 01:55:00|732.8|731.3|732.8|731.3|733.3|732|732.8|731.3|0
1634868000000|2021-10-22 02:00:00|732.5|731|732.8|731.3|732.8|731.5|732|730.5|76
1634868300000|2021-10-22 02:05:00|733|731.5|732.5|731|733.3|731.8|732.3|731|1
1634868600000|2021-10-22 02:10:00|732.3|731.3|732.5|731|732.8|731.5|732.3|731|1
1634868900000|2021-10-22 02:15:00|732.8|731.3|732|730.5|732.8|731.3|731.8|730.3|0
1634869200000|2021-10-22 02:20:00|731.8|730.8|731.3|729.8|731.8|730.8|731.3|729.8|5
1634869500000|2021-10-22 02:25:00|731|730|730.5|729|731.3|730|730|728.8|32
1634869800000|2021-10-22 02:30:00|730.3|729.3|729|727.5|730.3|729.3|728.8|727.3|26
1634870100000|2021-10-22 02:35:00|729.3|727.8|728.5|727|729.3|728|728.3|726.8|25
1634870400000|2021-10-22 02:40:00|728.3|726.8|727.3|725.8|728.5|726.8|727.3|725.8|3
1634870700000|2021-10-22 02:45:00|727|726.3|727.5|726.3|727.8|726.5|727|726|2
1634871000000|2021-10-22 02:50:00|727.8|726.5|728.8|727.5|729|727.5|727.3|726|22
1634871300000|2021-10-22 02:55:00|728.5|727.3|728.5|727|728.5|727.3|727.8|726.5|13
1634871600000|2021-10-22 03:00:00|728.3|726.8|727|725.8|728.5|726.8|727|725.8|5
1634871900000|2021-10-22 03:05:00|726.8|725.5|727|725.5|727|725.8|726.3|725|33
1634872200000|2021-10-22 03:10:00|727.3|725.8|728.3|726.8|728.3|726.8|727.3|725.5|5
1634872500000|2021-10-22 03:15:00|728|726.5|728|726.5|728|726.8|727.3|725.8|1
1634872800000|2021-10-22 03:20:00|727.8|726.3|728.5|727|728.5|727|727.5|726|1
1634873100000|2021-10-22 03:25:00|728.3|726.8|728.5|727|729.3|727.8|728|726.8|6
1634873400000|2021-10-22 03:30:00|728.8|727.3|728.3|726.8|728.8|727.3|728.3|726.8|1
1634873700000|2021-10-22 03:35:00|728.5|727|728.3|726.8|728.5|727|728|726.8|132
1634874000000|2021-10-22 03:40:00|728|726.5|728.3|726.8|728.3|726.8|728|726.5|0
1634874300000|2021-10-22 03:45:00||727||726.8||727||726.8|5
1634874600000|2021-10-22 03:50:00|728.5|727|728.5|727|728.5|727.3|728.3|726.8|21
1634874900000|2021-10-22 03:55:00|728.3|726.8|728.3|726.8|728.5|726.8|728.3|726.8|0
1634875200000|2021-10-22 04:00:00|728.5|727|728.8|727.3|728.8|727.5|728.3|727|2
1634875500000|2021-10-22 04:05:00|728.5|727.5|728.3|726.8|728.8|727.5|728.3|726.8|21
1634875800000|2021-10-22 04:10:00|728.5|727|727.8|726.3|728.5|727|727.8|726.3|0
1634876100000|2021-10-22 04:15:00|727.5|726|727|725.8|727.5|726.3|726.8|725.5|5
1634876400000|2021-10-22 04:20:00|727.3|725.5|727.3|725.8|727.3|725.8|727|725.5|1
1634876700000|2021-10-22 04:25:00|727|725.5|727.3|725.8|727.3|726|727|725.5|0
1634877000000|2021-10-22 04:30:00|727.5|726|727.3|726|727.8|726.3|727.3|726|2
1634877300000|2021-10-22 04:35:00|727.5|726.3|727.3|726|727.8|726.3|727.3|726|2
1634877600000|2021-10-22 04:40:00|727|725.8|727.3|726|727.3|726|726.8|725.5|3
1634877900000|2021-10-22 04:45:00|727|725.8|727.3|725.8|727.3|726|727|725.8|11
1634878200000|2021-10-22 04:50:00|727|725.5|727.5|726|727.5|726.3|727|725.5|1
1634878500000|2021-10-22 04:55:00|727.8|726.3|727.5|726.3|727.8|726.3|727.5|726|4
1634878800000|2021-10-22 05:00:00|727.8|726|727.8|726.3|727.8|726.3|727.5|726|0
1634879100000|2021-10-22 05:05:00|728|726.5|728.3|726.8|728.5|727.3|728|726.5|3
1634879400000|2021-10-22 05:10:00|728|726.5|728|726.5|728.3|726.8|727.8|726.3|11
1634879700000|2021-10-22 05:15:00|727.8|726.3|727.5|726.3|727.8|726.5|727.5|726.3|1
1634880000000|2021-10-22 05:20:00|727.3|726|727.3|725.8|727.5|726.3|727.3|725.8|3
1634880300000|2021-10-22 05:25:00|727|726|727.5|726|727.5|726.3|727|725.8|3
1634880600000|2021-10-22 05:30:00|727.3|725.8|726.3|725|727.5|726|726.3|725|405
1634880900000|2021-10-22 05:35:00|726.5|725.3|725.5|724.3|726.8|725.5|725.5|724|43
1634881200000|2021-10-22 05:40:00|725.8|724.5|725|723.8|725.8|724.5|724.8|723.5|33
1634881500000|2021-10-22 05:45:00|725.3|723.5|725.3|724|725.8|724.5|725|723.5|4
1634881800000|2021-10-22 05:50:00|725.5|724.3|726.3|725|726.5|725.3|725.3|724|3
1634882100000|2021-10-22 05:55:00|726|724.8|724.8|723.5|726|724.8|724.5|723.3|62
1634882400000|2021-10-22 06:00:00|725|723.8|726|724.5|726|724.5|724.8|723.5|57
1634882700000|2021-10-22 06:05:00|725.8|724.3|724.8|723.5|725.8|724.5|724.5|723.3|23
1634883000000|2021-10-22 06:10:00|724.5|723.3|723.8|722.5|724.8|723.5|723.8|722.5|32
1634883300000|2021-10-22 06:15:00|724|722.8|725|723.8|725.3|724|723.8|722.5|37
1634883600000|2021-10-22 06:20:00|725.3|724|725.3|723.8|725.3|724|724.8|723.5|18
1634883900000|2021-10-22 06:25:00|725|724|726|724.5|726|724.8|725|723.8|123
1634884200000|2021-10-22 06:30:00|725.8|724.8|725.8|724.5|726|724.8|725.8|724.5|38
1634884500000|2021-10-22 06:35:00|726|724.8|726|724.8|726|724.8|725.8|724.3|37
1634884800000|2021-10-22 06:40:00|725.8|724.5|726|724.5|726|724.8|725.8|724.5|33
1634885100000|2021-10-22 06:45:00|725.8|724.8|726.3|725|726.5|725.3|725.8|724.8|30
1634885400000|2021-10-22 06:50:00|726|724.8|725.5|724|726|724.8|725|723.8|74
1634885700000|2021-10-22 06:55:00|725.3|724.3|724.8|723.5|725.5|724.3|724.5|723|301
1634886000000|2021-10-22 07:00:00|725|723.3|726.8|725.5|727|725.8|724.5|723.3|230
1634886300000|2021-10-22 07:05:00|727|725.8|729|727.8|729.3|727.8|726.8|725.5|191
1634886600000|2021-10-22 07:10:00|729.3|728|728|726.8|730|728.5|728|726.8|134
1634886900000|2021-10-22 07:15:00|728.3|727|728|726.8|729|727.8|728|726.8|142
1634887200000|2021-10-22 07:20:00|728.3|727|729.3|728|729.3|728|728.3|727|151
1634887500000|2021-10-22 07:25:00|729.5|728.3|729.5|728.3|730.3|729|728.5|727.3|322
1634887800000|2021-10-22 07:30:00|729.8|728.5|729|727.8|730.3|729|729|727.8|226
1634888100000|2021-10-22 07:35:00|728.8|727.5|729.3|728|729.3|728|728.8|727.5|98
1634888400000|2021-10-22 07:40:00|729|727.8|728.8|727.5|729.3|728|728.5|727.3|72
1634888700000|2021-10-22 07:45:00|729|727.3|727.5|726.3|729|727.5|727.5|726.3|391
1634889000000|2021-10-22 07:50:00|727.8|726.5|729|727.8|729|727.8|727.5|726.5|237
1634889300000|2021-10-22 07:55:00|729.3|728|729.3|728|730.5|729.3|729|727.8|304
1634889600000|2021-10-22 08:00:00|729|727.8|731|729.8|731.3|730|729|727.8|353
1634889900000|2021-10-22 08:05:00|731.3|730|731.3|730|731.5|730.3|731|729.8|246
1634890200000|2021-10-22 08:10:00|731.5|730.3|731.3|730|731.5|730.3|730.8|729.5|118
1634890500000|2021-10-22 08:15:00|731.5|730.3|731.5|730.3|731.5|730.3|730.8|729.5|308
1634890800000|2021-10-22 08:20:00|731.3|730|730.3|728.8|731.5|730.3|729.3|728|160
1634891100000|2021-10-22 08:25:00|730.5|729|731|729.8|731.3|730|729.3|728|393
1634891400000|2021-10-22 08:30:00|730.8|729.5|731.3|730|731.5|730.3|730.3|729|402
1634891700000|2021-10-22 08:35:00|731|729.8|731.5|730|731.5|730.3|730.8|729.5|70
1634892000000|2021-10-22 08:40:00|731.3|730.3|731.3|730|731.5|730.3|731.3|729.8|164
1634892300000|2021-10-22 08:45:00|731|729.8|731.5|730.3|731.8|730.5|731|729.8|194
1634892600000|2021-10-22 08:50:00|731.8|730|732|730.5|732.3|731|731.5|730|108
1634892900000|2021-10-22 08:55:00|731.8|730.8|731.5|730.3|732|730.8|731.3|730|75
1634893200000|2021-10-22 09:00:00|731.8|730.5|731.5|730.3|731.8|730.5|731.3|730|141
1634893500000|2021-10-22 09:05:00|731.8|730.5|732.3|731|732.8|731.5|731.8|730.3|252
1634893800000|2021-10-22 09:10:00|732|730.8|732.3|731|732.5|731|731.8|730.5|218
1634894100000|2021-10-22 09:15:00|732.5|730.8|731.8|730.5|732.5|731.3|731.5|730.3|185
1634894400000|2021-10-22 09:20:00|732|730.8|732|730.8|732.5|731|731.8|730.5|960
1634894700000|2021-10-22 09:25:00|732.3|731|731.3|730|732.3|731|731.3|730|61
1634895000000|2021-10-22 09:30:00|731.5|730.3|729.3|728|731.8|730.5|729.3|727.8|403
1634895300000|2021-10-22 09:35:00|729|727.8|729|727.5|729.5|728.3|728.8|727.3|354
1634895600000|2021-10-22 09:40:00|728.8|727.8|730.5|729.3|730.5|729.3|728.8|727.8|196
1634895900000|2021-10-22 09:45:00|730.8|729.5|730.5|729.3|730.8|729.5|730.3|728.8|191
1634896200000|2021-10-22 09:50:00|730.8|729.5|731|729.8|731.3|730|730.8|729.5|151
1634896500000|2021-10-22 09:55:00|730.8|729.5|731|729.8|731.3|730|730.3|729|97
1634896800000|2021-10-22 10:00:00|731.3|729.5|731.3|730|731.3|730|730.8|729.5|36
1634897100000|2021-10-22 10:05:00|731.5|730.3|732|730.8|732|730.8|731.3|730|172
1634897400000|2021-10-22 10:10:00|731.8|730.5|731.8|730.3|732.3|731|731.8|730.3|91
1634897700000|2021-10-22 10:15:00|731.5|730.5|731|729.8|731.8|730.5|731|729.8|118
1634898000000|2021-10-22 10:20:00|730.8|729.5|730.5|729.3|730.8|729.8|729.8|728.5|310
1634898300000|2021-10-22 10:25:00|730.3|729|729.8|728.5|730.8|729.5|729.8|728.5|53
1634898600000|2021-10-22 10:30:00|729.5|728.3|730.3|729|730.5|729|729.5|728.3|113
1634898900000|2021-10-22 10:35:00|730.5|728.8|730.3|729|730.5|729.3|730|728.5|82
1634899200000|2021-10-22 10:40:00|730.5|729.3|730|728.8|730.5|729.3|729.3|728|42
1634899500000|2021-10-22 10:45:00|730.3|729|731|729.8|731.3|730|730|728.8|73
1634899800000|2021-10-22 10:50:00|731.3|730|731.8|730.5|732.3|730.8|731.3|730|79
1634900100000|2021-10-22 10:55:00|732|730.8|732.3|731|732.8|731.5|731.8|730.5|109
1634900400000|2021-10-22 11:00:00|732.5|730.8|733|731.8|733|731.8|732.3|730.8|60
1634900700000|2021-10-22 11:05:00|732.8|731.5|732.8|731.5|733.5|732.3|732.5|731.3|4212
1634901000000|2021-10-22 11:10:00|732.5|731.3|732.8|731.5|733.3|732|732.5|731.3|91
1634901300000|2021-10-22 11:15:00|733|731.8|734|732.8|734|732.8|732.8|731.5|66
1634901600000|2021-10-22 11:20:00|733.8|732.5|733.3|732|734|732.8|733.3|732|390
1634901900000|2021-10-22 11:25:00|733.5|732.3|733.8|732.5|734|732.5|733.3|732|69
1634902200000|2021-10-22 11:30:00|734|732.8|735.5|734.3|735.8|734.5|734|732.8|560
1634902500000|2021-10-22 11:35:00|735.8|734|734.8|733.5|735.8|734.5|734.5|733.3|153
1634902800000|2021-10-22 11:40:00|735|733.8|734.5|733.3|735.5|734|734.5|733.3|96
1634903100000|2021-10-22 11:45:00|734.8|733.5|734.8|733.5|735|733.8|734.5|733.3|52
1634903400000|2021-10-22 11:50:00|735|733.3|735.8|734.5|735.8|734.5|734.8|733.3|103
1634903700000|2021-10-22 11:55:00|736|734.3|735|733.8|736|734.5|735|733.8|155
1634904000000|2021-10-22 12:00:00|734.8|733.5|735.5|734.3|735.8|734.5|734.8|733.5|1288
1634904300000|2021-10-22 12:05:00|735.8|734.5|736|734.5|736.3|735|735.8|734.5|308
1634904600000|2021-10-22 12:10:00|735.8|734.8|735.8|734.5|736.5|735.3|735.8|734.5|44
1634904900000|2021-10-22 12:15:00|736|734.8|735.8|734.5|736.3|735|735.8|734.5|336
1634905200000|2021-10-22 12:20:00|736|734.3|735.3|734|736|734.3|735|733.8|141
1634905500000|2021-10-22 12:25:00|735.5|734.3|735.5|734.3|736|734.8|735.5|734.3|135
1634905800000|2021-10-22 12:30:00|735.8|734.5|735.3|733.8|736.3|735|734.8|733.5|1366
1634906100000|2021-10-22 12:35:00|735.5|734|735.5|734.3|735.5|734.3|735|733.8|107
1634906400000|2021-10-22 12:40:00|735.3|734|735.8|734.5|736|734.8|735.3|734|81
1634906700000|2021-10-22 12:45:00|735.5|734.3|735|733.8|735.5|734.5|735|733.8|37
1634907000000|2021-10-22 12:50:00|735.3|734|735|733.8|735.3|734|734.3|733|152
1634907300000|2021-10-22 12:55:00|735.3|734|735.5|734|735.5|734.3|734.8|733.5|140
1634907600000|2021-10-22 13:00:00|735.3|734.3|734.8|733.5|736|734.5|734.5|733.3|271
1634907900000|2021-10-22 13:05:00|735|733.8|733|731.8|735.3|734|733|731.5|6393
1634908200000|2021-10-22 13:10:00|732.8|731.5|733.8|732.5|736|734.8|732.8|731.3|1239
1634908500000|2021-10-22 13:15:00|734|732.8|735|733.8|735.8|734.5|734|732.5|274
1634908800000|2021-10-22 13:20:00|735.3|734|735.5|734.3|735.8|734.5|734.8|733.5|4268
1634909100000|2021-10-22 13:25:00|735.8|734.5|735.5|734.3|735.8|734.5|734.8|733.5|113
1634909400000|2021-10-22 13:30:00|735.8|734|737.3|736|737.3|736|735.3|734|703
1634909700000|2021-10-22 13:35:00|737|735.8|736.3|735|737.5|736.3|735.8|734.5|313
1634910000000|2021-10-22 13:40:00|736|734.8|736.8|735.5|737|735.8|735.8|734.5|170
1634910300000|2021-10-22 13:45:00|737|735.8|736.8|735.3|737.5|736.3|736.5|735.3|1056
1634910600000|2021-10-22 13:50:00|736.5|735.5|736.5|735.3|737.5|736.3|736.3|735|319
1634910900000|2021-10-22 13:55:00|736.8|735.5|735.5|734.3|737|735.8|735.5|734.3|320
1634911200000|2021-10-22 14:00:00|735.8|734.5|732|730.8|735.8|734.5|731.8|730.5|3677
1634911500000|2021-10-22 14:05:00|732.3|731|733.5|732.3|733.8|732.3|731.3|730|1667
1634911800000|2021-10-22 14:10:00|733.8|732.5|734.3|733|734.5|733.3|733.3|732|540
1634912100000|2021-10-22 14:15:00|734|732.8|733|731.5|734.3|733|732.3|730.8|1058
1634912400000|2021-10-22 14:20:00|733.3|731.8|731.8|730.5|733.5|732.3|731.8|730.3|271
1634912700000|2021-10-22 14:25:00|731.5|730.3|732.5|731.3|732.5|731.3|731.5|730.3|258
1634913000000|2021-10-22 14:30:00|732.8|731|732|730.8|732.8|731.5|731.8|730.5|187
1634913300000|2021-10-22 14:35:00|732.3|730.5|732|730.8|732.5|731.3|731.8|730.5|121
1634913600000|2021-10-22 14:40:00|731.8|730.5|732.3|731|732.5|731.3|731|729.8|309
1634913900000|2021-10-22 14:45:00|732.5|731.3|729.8|728.5|732.5|731.3|729.5|728.3|396
1634914200000|2021-10-22 14:50:00|730|728.8|728.3|727|730.8|729.5|728.3|727|963
1634914500000|2021-10-22 14:55:00|728.5|726.8|729|727.8|729.5|728.3|727.8|726.5|741
1634914800000|2021-10-22 15:00:00|728.8|727.5|731.3|730|731.8|730.3|728.8|727.5|455
1634915100000|2021-10-22 15:05:00|731.5|730.3|731|729.8|731.8|730.5|731|729.8|204
1634915400000|2021-10-22 15:10:00|730.8|729.5|729.8|728.3|730.8|729.5|729.3|728|355
1634915700000|2021-10-22 15:15:00|730|728.5|730.8|729.5|731.3|729.8|729.8|728.5|544
1634916000000|2021-10-22 15:20:00|731|729.8|732.3|731|733|731.8|730.8|729.5|4315
1634916300000|2021-10-22 15:25:00|732.5|731.3|732.8|731.5|733|731.8|731.8|730.5|2532
1634916600000|2021-10-22 15:30:00|733|731.8|731|729.8|733|731.8|731|729.8|2234
1634916900000|2021-10-22 15:35:00|730.8|729.5|729.8|728.5|731.3|729.8|729.8|728.5|228
1634917200000|2021-10-22 15:40:00|729.5|728.3|729|727.8|730|728.8|728.8|727.5|467
1634917500000|2021-10-22 15:45:00|728.8|727.5|728.5|727|728.8|727.5|728|726.8|400
1634917800000|2021-10-22 15:50:00|728.3|727.3|729|727.8|729.3|728|728|726.8|293
1634918100000|2021-10-22 15:55:00|729.3|728|730.8|729.3|730.8|729.5|729.3|727.8|133
1634918400000|2021-10-22 16:00:00|730.5|729.5|731.5|730.3|731.8|730.3|730.5|729.3|119
1634918700000|2021-10-22 16:05:00|731.3|730|731.5|730.3|731.5|730.3|730.5|729.3|212
1634919000000|2021-10-22 16:10:00|731.8|730.5|732.3|731|733|731.5|731.8|730.5|147
1634919300000|2021-10-22 16:15:00|732|730.8|732.3|731|733|731.8|731.8|730.5|120
1634919600000|2021-10-22 16:20:00|732|730.8|731.8|730.3|732.5|731.3|731.5|730.3|137
1634919900000|2021-10-22 16:25:00|732|730.5|731.3|730|732|730.8|731|729.8|87
1634920200000|2021-10-22 16:30:00|731|729.8|731.8|730.3|731.8|730.5|731|729.8|142
1634920500000|2021-10-22 16:35:00|731.5|730.5|732.3|731|732.5|731.3|731.5|730.5|78
1634920800000|2021-10-22 16:40:00|732.5|731.3|732.8|731.5|733.5|732.3|732.3|730.8|173
1634921100000|2021-10-22 16:45:00|733|731.8|733|731.8|733.3|732|732.5|731.3|145
1634921400000|2021-10-22 16:50:00|733.3|731.5|732.8|731.5|733.3|731.5|732.3|731|76
1634921700000|2021-10-22 16:55:00|733|731.8|732.5|731.3|733|731.8|732.3|731|108
1634922000000|2021-10-22 17:00:00|732.8|731.5|732.5|731.3|733|731.8|732.5|731|69
1634922300000|2021-10-22 17:05:00|732.8|731.5|733.5|732.3|733.5|732.3|732.5|731.3|307
1634922600000|2021-10-22 17:10:00|733.3|732|733.3|731.8|733.5|732.3|732.8|731.5|69
1634922900000|2021-10-22 17:15:00|733|732|732.5|731.3|733.3|732|732.5|731.3|179
1634923200000|2021-10-22 17:20:00|732.8|731.5|732.3|731|733|731.8|731.8|730.5|32
1634923500000|2021-10-22 17:25:00|732.5|731.3|732.3|730.8|732.5|731.3|731.8|730.5|81
1634923800000|2021-10-22 17:30:00|732.5|731|732|730.8|732.5|731.3|731.8|730.3|82
1634924100000|2021-10-22 17:35:00|731.8|730.5|731.5|730.3|731.8|730.5|731.3|730|109
1634924400000|2021-10-22 17:40:00|731.3|730|731.5|730.3|731.5|730.3|731.3|729.8|64
1634924700000|2021-10-22 17:45:00|731.3|730|731.8|730.5|732|730.5|731.3|730|39
1634925000000|2021-10-22 17:50:00|732|730.8|732|730.8|732.3|731|731.8|730.5|41
1634925300000|2021-10-22 17:55:00|731.8|730.5|731|729.5|732|730.8|730.5|729.3|58
1634925600000|2021-10-22 18:00:00|730.8|729.3|731.3|730|731.8|730.5|730.3|729|111
1634925900000|2021-10-22 18:05:00|731.5|730.3|730.8|729.5|731.5|730.3|730.8|729.3|102
1634926200000|2021-10-22 18:10:00|731|729.8|731.3|730|731.5|730.3|730.5|729.3|76
1634926500000|2021-10-22 18:15:00|731|729.8|730.8|729.5|731.3|730|730.5|729|254
1634926800000|2021-10-22 18:20:00|730.5|729.3|730.5|729.3|730.8|729.5|730.3|729|62
1634927100000|2021-10-22 18:25:00|730.8|729.5|732.3|731|732.3|731|730.5|729.3|341
1634927400000|2021-10-22 18:30:00|732|730.8|732.5|731.3|732.8|731.5|731.8|730.5|124
1634927700000|2021-10-22 18:35:00|732.8|731.5|732.8|731.3|733|731.8|732.5|731.3|66
1634928000000|2021-10-22 18:40:00|732.5|731|732.3|731|732.5|731.3|732.3|731|10
1634928300000|2021-10-22 18:45:00|732.5|731.3|732.8|731.5|732.8|731.5|732.5|731.3|71
1634928600000|2021-10-22 18:50:00|732.5|731.3|733|731.8|733|731.8|732.5|731.3|20
1634928900000|2021-10-22 18:55:00|732.8|731.5|733.3|732|733.3|732|732.8|731.5|19
1634929200000|2021-10-22 19:00:00|733|731.8|733.3|732|733.3|732|733|731.8|41
1634929500000|2021-10-22 19:05:00|733|731.8|733.3|732|733.3|732|733|731.8|48
1634929800000|2021-10-22 19:10:00|733|731.8|732.8|731.5|733|731.8|732.8|731.5|17
1634930100000|2021-10-22 19:15:00|733|731.8|733|731.8|733.3|732|733|731.5|149
1634930400000|2021-10-22 19:20:00|733.3|731.5|732.8|731.5|733.3|731.8|732.8|731.5|17
1634930700000|2021-10-22 19:25:00|733|731.8|733.3|732|733.3|732|732.8|731.5|29
1634931000000|2021-10-22 19:30:00|733.5|731.8|733.3|732|733.5|732|733.3|731.8|46
1634931300000|2021-10-22 19:35:00|733|731.8|733.3|732|733.3|732|733|731.8|33
1634931600000|2021-10-22 19:40:00|733.5|731.8|733.5|732|733.5|732.3|733.3|731.8|40
1634931900000|2021-10-22 19:45:00|733.3|732.3|733.5|732|733.5|732.3|733|731.8|48
1634932200000|2021-10-22 19:50:00|733.3|732.3|734|732.8|734|732.8|733.3|732.3|20
1634932500000|2021-10-22 19:55:00|733.8|732.5|734.3|733|734.5|733|733.8|732.5|19
1634932800000|2021-10-22 20:00:00|734|732.8|734.3|733|734.3|733|734|732.8|13
1634933100000|2021-10-22 20:05:00|734|732.8|734|732.8|734.3|733|734|732.8|9
1634933400000|2021-10-22 20:10:00|734.3|733|734.5|733|734.5|733.3|734.3|733|8
1634933700000|2021-10-22 20:15:00|734.3|733.3|734.3|733|734.5|733.3|734.3|733|1
1634934000000|2021-10-22 20:20:00|734.5|733.3|734.8|733.3|734.8|733.3|734.3|733.3|8
1634934300000|2021-10-22 20:25:00|734.5|733.5|734.8|733.3|734.8|733.5|734.5|733.3|2
1634934600000|2021-10-22 20:30:00|734.5|733|734.3|733|734.8|733|734.3|733|27
1634934900000|2021-10-22 20:35:00|734.5||734.3||734.5||734.3||5
1634935200000|2021-10-22 20:40:00|734.5|732.8|734.3|733|734.5|733|734.3|732.8|15
1634935500000|2021-10-22 20:45:00|734.5|732.8|733.8|732.5|734.5|733|733.8|732.3|39
1634935800000|2021-10-22 20:50:00|734|732.8|733.8|732.5|734.3|733|733.8|732.5|11
1634936100000|2021-10-22 20:55:00|733.5|732.3|733.5|731.8|733.5|732.5|733.3|731.5|11
1635123600000|2021-10-25 01:00:00|733.8|732.5|735.3|734|735.5|734|733.5|732.5|49
1635123900000|2021-10-25 01:05:00|735.5|734.3|735.3|733.8|735.8|734.5|734.8|733.3|54
1635124200000|2021-10-25 01:10:00|735.5|734|735.8|734.3|735.8|734.3|735|733.8|6
1635124500000|2021-10-25 01:15:00|735.5|734|735.8|734.3|736|734.8|735.3|734|14
1635124800000|2021-10-25 01:20:00|735.5|734.5|736.5|735|736.5|735.3|735.5|734.3|168
1635125100000|2021-10-25 01:25:00|736.3|735.3|735.5|734.3|736.5|735.3|735.5|734.3|13
1635125400000|2021-10-25 01:30:00|735.8|734|735.8|734.5|735.8|734.5|735.3|733.8|0
1635125700000|2021-10-25 01:35:00|736|734.3|736|734.5|736.3|735|735.8|734.3|5
1635126000000|2021-10-25 01:40:00|735.8|734.3|736.3|735|736.3|735|735.8|734.3|5
1635126300000|2021-10-25 01:45:00|736.5|734.8|736.8|735.3|737|735.8|736.3|734.8|132
1635126600000|2021-10-25 01:50:00|736.5|735|736|734.5|736.8|735.3|735.8|734.5|33
1635126900000|2021-10-25 01:55:00|735.8|734.3|737.5|736|737.5|736|735.8|734.3|26
1635127200000|2021-10-25 02:00:00|737.3|735.8|737.3|735.8|737.3|736|736.8|735.3|2
1635127500000|2021-10-25 02:05:00|737|736|737.3|736|737.3|736|737|735.5|0
1635127800000|2021-10-25 02:10:00|737.5|735.8|738|736.8|738.3|737|737.3|735.8|157
1635128100000|2021-10-25 02:15:00|737.8|736.5|737.5|736|737.8|736.5|737.3|736|3
1635128400000|2021-10-25 02:20:00|737.3|735.8|738|736.8|738|736.8|736.8|735.5|89
1635128700000|2021-10-25 02:25:00|737.8|736.5|737.5|736|737.8|736.5|737.3|736|12
1635129000000|2021-10-25 02:30:00|737.8|736.3|738|736.5|738|736.5|737|735.8|4
1635129300000|2021-10-25 02:35:00|738.3|736.8|738|736.8|738.3|737|738|736.5|1
1635129600000|2021-10-25 02:40:00|738.3|737|738.3|736.8|738.3|737|737.8|736.5|7
1635129900000|2021-10-25 02:45:00|738|737|738.3|737|738.3|737|737.8|736.5|12
1635130200000|2021-10-25 02:50:00|738.5|736.8|739|737.5|739|737.8|738.3|736.8|23
1635130500000|2021-10-25 02:55:00|738.8|737.8|738.3|737|738.8|737.8|738|736.5|7
1635130800000|2021-10-25 03:00:00|738.5|737.3|737.8|736.3|738.8|737.3|737.5|736.3|9
1635131100000|2021-10-25 03:05:00|737.5|736|737.5|736.3|738|736.8|737.3|736|4
1635131400000|2021-10-25 03:10:00|737.8|736.5|737.5|736.3|738.3|736.8|737.5|736|16
1635131700000|2021-10-25 03:15:00|737.8|736.5|737.5|736.3|738.3|736.8|737.5|736|1
1635132000000|2021-10-25 03:20:00|737.8|736|738|736.5|738|736.5|737.5|736|5
1635132300000|2021-10-25 03:25:00|737.8|736.3|737.8|736.5|738.3|736.8|737.5|736.3|2
1635132600000|2021-10-25 03:30:00|737.5|736.3|738|736.5|738|736.5|737.3|736|1
1635132900000|2021-10-25 03:35:00|737.8|736.3|737.8|736.5|738|736.5|737.8|736.3|1
1635133200000|2021-10-25 03:40:00|737.5|736.3|737.5|736.3|738|736.5|737.3|736|4
1635133500000|2021-10-25 03:45:00|737.8|736|737.3|736|737.8|736.3|737.3|736|0
1635133800000|2021-10-25 03:50:00|737|735.8|737|735.8|737.5|736|737|735.8|0
1635134100000|2021-10-25 03:55:00|736.8|735.5|736.5|735|736.8|735.5|736.5|735|1
1635134400000|2021-10-25 04:00:00|736.8|735.5|736.8|735.3|737|735.5|736.5|735.3|25
1635134700000|2021-10-25 04:05:00|736.5|735.5|737|735.5|737|735.5|736.5|735.5|4
1635135000000|2021-10-25 04:10:00|737.3|735.8|737.3|735.8|737.5|736|737|735.8|1
1635135300000|2021-10-25 04:15:00|737|735.5|737|735.5|737|735.5|736.8|735.5|1
1635135600000|2021-10-25 04:20:00|736.8|735.8|737.3|735.8|737.3|735.8|736.8|735.8|0
1635135900000|2021-10-25 04:25:00|737|735.5|736.8|735.5|737|735.5|736.8|735.5|0
1635136200000|2021-10-25 04:30:00|737|735.3|736.8|735.5|737|735.5|736.8|735.3|1
1635136500000|2021-10-25 04:35:00|737|736|737.3|735.8|737.3|736|736.8|735.8|2
1635136800000|2021-10-25 04:40:00|737|735.5|737|735.5|737.3|735.5|736.8|735.5|4
1635137100000|2021-10-25 04:45:00|736.8|735.3|737|735.5|737|735.5|736.5|735.3|1
1635137400000|2021-10-25 04:50:00|737.3|735.8|737.3|736|737.5|736.3|737.3|735.8|0
1635137700000|2021-10-25 04:55:00|737.5|736.3|737.5|736|737.8|736.3|737.3|736|5
1635138000000|2021-10-25 05:00:00|737.3|735.8|736.8|735.3|737.3|736|736.8|735.3|0
1635138300000|2021-10-25 05:05:00|736.5|735.5|736.8|735.5|737|735.5|736.5|735.5|24
1635138600000|2021-10-25 05:10:00|736.5|735.3|736.8|735.3|736.8|735.3|736.5|735.3|1
1635138900000|2021-10-25 05:15:00|736.5|735|736.8|735.3|736.8|735.5|736.5|735|4
1635139200000|2021-10-25 05:20:00|737|735.5|736.3|735|737|735.8|736.3|735|102
1635139500000|2021-10-25 05:25:00|736.5||736.5||736.5||736.3||2
1635139800000|2021-10-25 05:30:00|736.3|734.8|736.5|735|736.8|735.3|735.8|734.5|18
1635140100000|2021-10-25 05:35:00|736.3|735.3|736.8|735.5|737|735.8|736.3|734.8|2
1635140400000|2021-10-25 05:40:00|737|735.8|737|735.5|737.3|735.8|736.8|735.3|5
1635140700000|2021-10-25 05:45:00|736.8|735.8|736.8|735.5|737.3|735.8|736.8|735.3|3
1635141000000|2021-10-25 05:50:00|736.5|735.3|736.8|735.3|736.8|735.5|736.5|735|9
1635141300000|2021-10-25 05:55:00|736.5|735|736.5|735.3|736.8|735.3|736.3|735|2
1635141600000|2021-10-25 06:00:00|736.8|735.5|736.8|735.3|737|735.5|736.5|735|13
1635141900000|2021-10-25 06:05:00|736.5|735.5|737.3|736|737.5|736|736.5|735|13
1635142200000|2021-10-25 06:10:00|737|735.8|737|735.8|737.3|736|737|735.5|9
1635142500000|2021-10-25 06:15:00|737.3|735.5|736|734.5|737.3|735.8|736|734.5|19
1635142800000|2021-10-25 06:20:00|736.3|734.8|736|734.8|736.3|735|736|734.5|18
1635143100000|2021-10-25 06:25:00|736.3|734.5|736|734.8|736.3|734.8|735.8|734.5|9
1635143400000|2021-10-25 06:30:00|735.8|734.5|735.8|734.5|736|734.8|735.8|734.3|91
1635143700000|2021-10-25 06:35:00|736|734.3|735.5|734|736|734.8|735.3|733.8|81
1635144000000|2021-10-25 06:40:00|735.3|734.3|735.3|734|735.5|734.3|734.8|733.5|6
1635144300000|2021-10-25 06:45:00|735|733.8|735|733.8|735.5|734.3|735|733.5|14
1635144600000|2021-10-25 06:50:00|734.8|733.5|735.3|734|735.5|734|734.5|733.3|42
1635144900000|2021-10-25 06:55:00|735|733.8|735.3|734|735.5|734|735|733.8|28
1635145200000|2021-10-25 07:00:00|735|733.8|735.3|734|736|734.5|734.8|733.5|95
1635145500000|2021-10-25 07:05:00|735|733.8|735.8|734.5|736.3|735|735|733.8|47
1635145800000|2021-10-25 07:10:00|735.5|734.3|736|734.8|736.3|735|735|733.8|53
1635146100000|2021-10-25 07:15:00|735.8|734.5|737.5|736.3|737.5|736.3|735.8|734.5|2476
1635146400000|2021-10-25 07:20:00|737.3|736|738|736.8|738|736.8|737.3|736|37
1635146700000|2021-10-25 07:25:00|738.3|737|738.8|737.5|739|737.8|738.3|737|107
1635147000000|2021-10-25 07:30:00|739|737.8|738.5|737.3|739|737.8|738.5|737.3|222
1635147300000|2021-10-25 07:35:00|738.8|737.5|738|736.8|739.3|738|737.8|736.5|50
1635147600000|2021-10-25 07:40:00|737.8|736.5|737.8|736.5|738|736.8|737.5|736.3|68
1635147900000|2021-10-25 07:45:00|737.5|736.3|737.5|736.3|738|736.8|737.5|736.3|141
1635148200000|2021-10-25 07:50:00|737.8|736.5|737.8|736.5|738.8|737.5|737.5|736.3|56
1635148500000|2021-10-25 07:55:00|738|736.8|738.5|737.3|738.8|737.3|737.8|736.3|152
1635148800000|2021-10-25 08:00:00|738.3|737|738.8|737.5|739|737.8|738.3|737|173
1635149100000|2021-10-25 08:05:00|738.5|737.3|738.5|737.3|739.3|738|738.5|737.3|191
1635149400000|2021-10-25 08:10:00|738.8|737|738.3|737|738.8|737.3|738|736.8|151
1635149700000|2021-10-25 08:15:00|738.5|737.3|738|736.8|738.8|737.5|737.8|736.5|91
1635150000000|2021-10-25 08:20:00|738.3|737|738.5|737.3|738.5|737.3|737.8|736.5|151
1635150300000|2021-10-25 08:25:00|738.3|737|737.8|736.5|738.3|737.3|737.5|736.3|391
1635150600000|2021-10-25 08:30:00|738|736.8|737.3|736|738|736.8|736.8|735.5|510
1635150900000|2021-10-25 08:35:00|737|735.8|737.8|736.3|738.3|737|737|735.8|148
1635151200000|2021-10-25 08:40:00|737.5|736|737.8|736.5|738|736.5|737|735.8|53
1635151500000|2021-10-25 08:45:00|738|736.8|738.8|737.5|739|737.8|738|736.8|40
1635151800000|2021-10-25 08:50:00|738.5|737.3|738.8|737.5|739|737.8|738.3|737|54
1635152100000|2021-10-25 08:55:00|739|737.8|739.3|738|739.5|738.3|739|737.8|109
1635152400000|2021-10-25 09:00:00|739.5|738.3|738.5|737.3|739.5|738.3|738.5|737.3|91
1635152700000|2021-10-25 09:05:00|738.8|737|739|737.5|739|737.5|738.3|737|105
1635153000000|2021-10-25 09:10:00|738.8|737.8|738.8|737.5|739|737.8|738.8|737.5|42
1635153300000|2021-10-25 09:15:00|738.5|737.3|736.8|735.5|738.5|737.3|736.8|735.5|1130
1635153600000|2021-10-25 09:20:00|737|735.8|735.3|734|737|735.8|735.3|734|565
1635153900000|2021-10-25 09:25:00|735.5|734.3|735.3|734|735.8|734.5|735.3|734|120
1635154200000|2021-10-25 09:30:00|735|733.8|735.8|734.5|735.8|734.5|734.5|733.3|112
1635154500000|2021-10-25 09:35:00|736|734.8|735.5|734|736.3|735|735.5|734|117
1635154800000|2021-10-25 09:40:00|735.3|734.3|735.5|734.3|735.8|734.5|735.3|734|76
1635155100000|2021-10-25 09:45:00|735.8|734.5|735.3|734|735.8|734.5|735.3|734|101
1635155400000|2021-10-25 09:50:00|735.5|734.3|735.5|734.3|735.8|734.5|735.3|734|74
1635155700000|2021-10-25 09:55:00|735.8|734.5|736.3|735|736.5|735.3|735.8|734.5|47
1635156000000|2021-10-25 10:00:00|736|734.8|736|734.8|736.3|735|735.8|734.5|67
1635156300000|2021-10-25 10:05:00|736.3|735|737.3|736|737.5|736.3|736.3|735|203
1635156600000|2021-10-25 10:10:00|737.5|736.3|737|735.8|737.5|736.3|737|735.8|128
1635156900000|2021-10-25 10:15:00|737.3|736|737.5|736|737.8|736.5|737.3|736|115
1635157200000|2021-10-25 10:20:00|737.3|736.3|737.5|736.3|737.5|736.3|737.3|736|26
1635157500000|2021-10-25 10:25:00|737.3|736|736.5|735.3|737.5|736.3|736.5|735.3|18
1635157800000|2021-10-25 10:30:00|736.8|735.5|736.3|735|737|735.5|736|734.8|40
1635158100000|2021-10-25 10:35:00|736|734.8|736.8|735.3|737|735.8|736|734.8|691
1635158400000|2021-10-25 10:40:00|737|735.5|737.3|735.8|737.3|736|736.8|735.3|43
1635158700000|2021-10-25 10:45:00|737|736|736.5|735.3|737.3|736|736.3|735|161
1635159000000|2021-10-25 10:50:00|736.8|735.5|736.8|735.5|736.8|735.5|736.3|735|67
1635159300000|2021-10-25 10:55:00|736.5|735.3|736.3|735|736.8|735.5|736.3|735|34
1635159600000|2021-10-25 11:00:00|736.5|735.3|736.8|735.5|737|735.5|736|734.8|43
1635159900000|2021-10-25 11:05:00|736.5|735.3|737.5|736.3|737.5|736.3|736.5|735.3|52
1635160200000|2021-10-25 11:10:00|737.3|736|737|735.8|737.3|736.3|737|735.8|20
1635160500000|2021-10-25 11:15:00|737.3|736|737.5|736.3|737.5|736.3|737.3|736|5
1635160800000|2021-10-25 11:20:00|737.3|736|737.5|736.3|737.8|736.5|737.3|736|90
1635161100000|2021-10-25 11:25:00|737.8|736.5|737.8|736.5|738|736.8|737.5|736.3|31
1635161400000|2021-10-25 11:30:00|738|736.8|738.5|737.3|738.5|737.3|737.8|736.5|121
1635161700000|2021-10-25 11:35:00|738.8|737.5|738.8|737.5|739|737.5|738.5|737.3|287
1635162000000|2021-10-25 11:40:00|738.5|737.3|739|737.8|739|737.8|738.5|737.3|162
1635162300000|2021-10-25 11:45:00|739.3|738|740.3|739|740.3|739|739.3|737.8|760
1635162600000|2021-10-25 11:50:00|740|738.8|740|738.8|740.3|739|740|738.8|166
1635162900000|2021-10-25 11:55:00|740.3|739|740|738.8|740.3|739|740|738.5|43
1635163200000|2021-10-25 12:00:00|740.3|739|740.8|739.5|740.8|739.5|740|738.8|144
1635163500000|2021-10-25 12:05:00|741|739.3|741|739.8|741.3|740|740.5|739.3|137
1635163800000|2021-10-25 12:10:00|741.3|740|741.3|739.8|741.3|740|740.5|739.3|538
1635164100000|2021-10-25 12:15:00|740.8|740|741.8|740.5|741.8|740.5|740.8|739.5|280
1635164400000|2021-10-25 12:20:00|741.5|740.3|742.3|741|742.3|741|741.5|740.3|68
1635164700000|2021-10-25 12:25:00|742|740.8|742|740.8|742.3|741|741.8|740.5|2012
1635165000000|2021-10-25 12:30:00|742.3|740.5|740.8|739.5|742.3|741|740.8|739.5|336
1635165300000|2021-10-25 12:35:00|740.5|739.3|740|738.5|741|739.8|739.8|738.5|132
1635165600000|2021-10-25 12:40:00|740.3|738.8|740.3|739|740.8|739.3|739.8|738.5|74
1635165900000|2021-10-25 12:45:00|740.5|739.3|741|739.8|741|739.8|740.3|739|46
1635166200000|2021-10-25 12:50:00|741.3|740|741|739.8|741.5|740.3|741|739.8|29
1635166500000|2021-10-25 12:55:00|741.3|740|742|740.8|742|740.8|741|739.8|130
1635166800000|2021-10-25 13:00:00|741.8|740.5|741.8|740.5|742.3|741|741|739.8|226
1635167100000|2021-10-25 13:05:00|741.5|740.3|740.8|739.3|742|740.8|740.5|739|177
1635167400000|2021-10-25 13:10:00|740.5|739.5|740.5|739.3|741.3|740|740|738.5|180
1635167700000|2021-10-25 13:15:00|740.8|739.5|740.5|739.3|741|739.8|740|738.8|502
1635168000000|2021-10-25 13:20:00|740.8|739.5|741.3|740|741.5|740.3|740.5|739.3|269
1635168300000|2021-10-25 13:25:00|741|739.8|740.8|739.3|741.3|740|740.5|739.3|82
1635168600000|2021-10-25 13:30:00|740.5|739.5|740.8|739.5|741.3|740|739.8|738.5|117
1635168900000|2021-10-25 13:35:00|741|739.8|741|739.5|742.8|741.5|740.8|739.5|401
1635169200000|2021-10-25 13:40:00|740.8|739.3|739.8|738.5|740.8|739.5|739.8|738.3|175
1635169500000|2021-10-25 13:45:00|740|738.8|739|737.8|740.3|739|738.5|737.3|1058
1635169800000|2021-10-25 13:50:00|738.8|737.5|741.5|740.3|742|740.8|738.8|737.5|600
1635170100000|2021-10-25 13:55:00|741.8|740.5|742.8|741.3|743|741.8|741.5|740.3|349
1635170400000|2021-10-25 14:00:00|742.5|741.5|743|741.8|743.5|742.3|742|740.8|344
1635170700000|2021-10-25 14:05:00|743.3|742|743.8|742.5|744.8|743.5|743|741.8|355
1635171000000|2021-10-25 14:10:00|743.5|742.3|743|741.8|744.8|743.5|743|741.8|240
1635171300000|2021-10-25 14:15:00|743.3|742|743|741.8|744.3|743|742.8|741.5|81
1635171600000|2021-10-25 14:20:00|742.8|741.5|742.3|741|743|741.8|742.3|741|376
1635171900000|2021-10-25 14:25:00|742|740.8|742|740.5|742.5|741|741.5|740.3|197
1635172200000|2021-10-25 14:30:00|741.8|740.8|742.5|741.3|742.5|741.3|741|739.8|2004
1635172500000|2021-10-25 14:35:00|742.8|741|742.5|741.3|743.3|741.8|742|740.8|224
1635172800000|2021-10-25 14:40:00|742.3|741|741.3|740|742.5|741.3|741.3|739.8|191
1635173100000|2021-10-25 14:45:00|741|739.8|741.8|740.5|742.3|741|741|739.8|293
1635173400000|2021-10-25 14:50:00|742|740.3|742.3|740.8|742.3|741|741.3|740|74
1635173700000|2021-10-25 14:55:00|742|741|743|741.8|743|741.8|742|740.8|70
1635174000000|2021-10-25 15:00:00|742.8|741.5|742.3|741|743|741.8|742.3|741|450
1635174300000|2021-10-25 15:05:00|742|740.8|742|740.8|742.8|741.3|741.5|740.3|462
1635174600000|2021-10-25 15:10:00|742.3|741|743.5|742.3|743.8|742.5|742|740.8|502
1635174900000|2021-10-25 15:15:00|743.8|742.5|744.5|743.3|744.5|743.3|743.5|742.3|483
1635175200000|2021-10-25 15:20:00|744.8|743.5|744.8|743.5|745.3|744|744.3|743|442
1635175500000|2021-10-25 15:25:00|744.5|743.3|744.5|743.3|745.3|744|744.5|743.3|1456
1635175800000|2021-10-25 15:30:00|744.3|743|744|742.8|744.8|743.5|743.5|742.3|1356
1635176100000|2021-10-25 15:35:00|743.8|742.5|743.3|742|744|742.8|743.3|742|74
1635176400000|2021-10-25 15:40:00|743.5|741.8|743.3|742|743.8|742.5|742.8|741.5|125
1635176700000|2021-10-25 15:45:00|743.5|741.8|743|741.8|743.8|742.5|743|741.8|146
1635177000000|2021-10-25 15:50:00|742.8|741.5|741.8|740.5|743.3|742|741.3|740|2837
1635177300000|2021-10-25 15:55:00|742|740.8|741.5|740.3|742.3|741|741.3|740|346
1635177600000|2021-10-25 16:00:00|741.3|740|741.3|740|741.8|740.3|740.8|739.5|110
1635177900000|2021-10-25 16:05:00|741|739.8|740.5|739.3|741.3|740|740.3|739|130
1635178200000|2021-10-25 16:10:00|740.8|739.8|739.8|738.5|741.3|740|739.8|738.5|697
1635178500000|2021-10-25 16:15:00|740|738.8|741.3|740|741.3|740|739.8|738.5|278
1635178800000|2021-10-25 16:20:00|741|739.8|740.8|739.5|741|740|740.3|739|81
1635179100000|2021-10-25 16:25:00|740.5|739.3|739.5|738.3|740.8|739.5|739.3|738|158
1635179400000|2021-10-25 16:30:00|739.8|738.5|739.5|738.3|740|738.8|739.3|738|174
1635179700000|2021-10-25 16:35:00|739.3|738|739.3|738|739.5|738.3|738.8|737.5|72
1635180000000|2021-10-25 16:40:00|739.5|738.3|739.8|738.5|740.5|739|739.5|738|88
1635180300000|2021-10-25 16:45:00|739.5|738.3|739.8|738.5|740.5|739.3|739.3|738|287
1635180600000|2021-10-25 16:50:00|739.5|738.3|739.8|738.5|739.8|738.5|739|737.8|115
1635180900000|2021-10-25 16:55:00|739.5|738.3|738.3|737|739.5|738.3|738.3|737|164
1635181200000|2021-10-25 17:00:00|738.5|737.3|738.3|737|738.8|737.5|738|736.8|133
1635181500000|2021-10-25 17:05:00|738|736.8|740.3|739|740.3|739|737.8|736.5|122
1635181800000|2021-10-25 17:10:00|740|738.8|740.5|739.3|740.8|739.5|739.8|738.3|168
1635182100000|2021-10-25 17:15:00|740.8|739|741.3|740|741.3|740|740.3|739|121
1635182400000|2021-10-25 17:20:00|741|739.8|741.3|740|741.8|740.3|741|739.8|99
1635182700000|2021-10-25 17:25:00|741|739.8|741|739.8|741.5|740.3|740.8|739.5|114
1635183000000|2021-10-25 17:30:00|741.3|739.5|740.8|739.5|741.5|740.3|740.8|739.5|398
1635183300000|2021-10-25 17:35:00|741|739.8|740.8|739.5|741|739.8|740.5|739|18
1635183600000|2021-10-25 17:40:00|741|739.8|740.8|739.5|741|739.8|740.5|739.3|44
1635183900000|2021-10-25 17:45:00|741|739.3|741.5|740.3|742|740.8|740.8|739.3|209
1635184200000|2021-10-25 17:50:00|741.8|740.5|741.8|740.5|742.3|741|741.5|740.3|168
1635184500000|2021-10-25 17:55:00|742|740.3|741.8|740.5|742|740.8|741.5|740.3|45
1635184800000|2021-10-25 18:00:00|742|740.8|742|740.8|742.3|741|741.5|740.3|21
1635185100000|2021-10-25 18:05:00|741.8|740.5|740.5|739.3|742|740.8|740.5|739.3|29
1635185400000|2021-10-25 18:10:00|740.8|739.5|740.3|739|740.8|739.5|739.3|738|56
1635185700000|2021-10-25 18:15:00|740.5|739.3|739.8|738.5|740.5|739.3|739.3|737.8|49
1635186000000|2021-10-25 18:20:00|740|738.8|740.8|739.5|741|739.8|739.8|738.5|135
1635186300000|2021-10-25 18:25:00|740.5|739.3|741|739.8|741.3|740|740|738.8|131
1635186600000|2021-10-25 18:30:00|740.8|739.5|739|737.5|740.8|739.5|738.8|737.5|112
1635186900000|2021-10-25 18:35:00|738.8|737.8|739.3|738|739.5|738.3|738.5|737.3|123
1635187200000|2021-10-25 18:40:00|739|737.8|739.3|737.8|739.5|738|739|737.8|52
1635187500000|2021-10-25 18:45:00|739|738|739|737.8|739.5|738|739|737.8|76
1635187800000|2021-10-25 18:50:00|739.3|738|739.3|738|739.5|738.3|739|737.8|4
1635188100000|2021-10-25 18:55:00|739.5|738.3|739.8|738.5|739.8|738.5|739.3|738.3|6
1635188400000|2021-10-25 19:00:00|740|738.8|740|738.8|740|738.8|739.8|738.8|11
1635188700000|2021-10-25 19:05:00|740.3|739|740|738.8|740.3|739|740|738.8|8
1635189000000|2021-10-25 19:10:00|739.8|738.5|740|738.8|740|738.8|739.5|738.3|1
1635189300000|2021-10-25 19:15:00|739.8|738.5|740|738.5|740.3|739|739.8|738.5|4
1635189600000|2021-10-25 19:20:00|739.8|738.3|739.8|738.5|740|738.5|739.8|738.3|3
1635189900000|2021-10-25 19:25:00|740|738.8|740|738.8|740.3|738.8|739.8|738.5|0
1635190200000|2021-10-25 19:30:00|739.8|738.5|739.5|738.3|739.8|738.5|739.5|738.3|1
1635190500000|2021-10-25 19:35:00|739.8|738|739.3|738|739.8|738|739|737.8|65
1635190800000|2021-10-25 19:40:00|739|737.8|738.8|737.5|739.3|737.8|738.8|737.3|7
1635191100000|2021-10-25 19:45:00|739|737.8|739.3|738|739.3|738|739|737.8|17
1635191400000|2021-10-25 19:50:00|739.5|738.3|739.3|738|739.5|738.3|739.3|738|2
1635191700000|2021-10-25 19:55:00|739|737.8|739|737.8|739|737.8|738.8|737.5|20
1635192000000|2021-10-25 20:00:00|739.3|737.5|739.3|737.8|739.3|738|739|737.5|1
1635192300000|2021-10-25 20:05:00|739||739||739.3||739||0
1635192600000|2021-10-25 20:10:00|739.3|738|739.3|738|739.3|738|739|737.8|20
1635192900000|2021-10-25 20:15:00|739.5|738.3|739.5|738.3|739.8|738.3|739.3|738|13
1635193200000|2021-10-25 20:20:00|739.8|738.5|739.8|738.3|740|738.8|739.5|738.3|23
1635193500000|2021-10-25 20:25:00|739.5|738.5|740|738.8|740|738.8|739.5|738.3|12
1635193800000|2021-10-25 20:30:00|740.3|739|740|738.8|740.3|739|740|738.8|0
1635194100000|2021-10-25 20:35:00|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.5|2
1635194400000|2021-10-25 20:40:00|740|738.8|739.8|738.5|740|738.8|739.8|738.5|3
1635194700000|2021-10-25 20:45:00|740|738.3|740|738.5|740|738.5|739.5|738.3|60
1635195000000|2021-10-25 20:50:00|739.8|738.3|739.8|738.3|739.8|738.5|739.5|738.3|123
1635195300000|2021-10-25 20:55:00|739.5|738.5|740|738.5|740.3|738.8|739.5|738.3|19
1635195600000|2021-10-25 21:00:00|740.3|738.3|740|738|740.5|738.3|740|738|0
1635198300000|2021-10-25 21:45:00||737.8||737.8||737.8||737.8|0
1635198600000|2021-10-25 21:50:00|740.8||740.8||740.8||740.8||0
1635210000000|2021-10-26 01:00:00|740.3|738.8|741.3|739.8|741.3|739.8|739.5|738.3|1
1635210300000|2021-10-26 01:05:00|741|739.5|741.3|739.8|741.3|739.8|740.8|739.3|3
1635210600000|2021-10-26 01:10:00|741|740|740.8|739.5|741.5|740|740.8|739.3|12
1635210900000|2021-10-26 01:15:00|740.5|739.3|740.3|739|741|739.5|740.3|738.8|7
1635211200000|2021-10-26 01:20:00|740|738.8|739.8|738.5|740.3|739|739.8|738.3|29
1635211500000|2021-10-26 01:25:00|740|738.3|739.8|738.5|740|738.5|739.5|738.3|1
1635211800000|2021-10-26 01:30:00|739.5|738.3|738.8|737.3|739.8|738.5|738.5|737.3|15
1635212100000|2021-10-26 01:35:00|738.5|737.5|738.5|737|739|737.8|738.3|736.8|10
1635212400000|2021-10-26 01:40:00|738.8|737.3|737.5|736.3|738.8|737.3|737.5|736.3|50
1635212700000|2021-10-26 01:45:00|737.8|736|738.3|736.8|738.3|736.8|737.3|736|55
1635213000000|2021-10-26 01:50:00|738|737|738.3|736.8|738.8|737.3|738|736.8|16
1635213300000|2021-10-26 01:55:00|738.5|737|739|737.8|739.5|738|738.5|737|0
1635213600000|2021-10-26 02:00:00|739.3|737.5|738.5|737.3|739.3|737.8|738.5|737.3|10
1635213900000|2021-10-26 02:05:00|738.8|737.5|738.8|737.3|738.8|737.5|738.5|737|1
1635214200000|2021-10-26 02:10:00|739|737.5|739|737.8|739.3|738|738.5|737.3|1
1635214500000|2021-10-26 02:15:00|739.3|738|739.3|738|739.3|738|739|737.8|1
1635214800000|2021-10-26 02:20:00|739|737.8|739.5|738|739.5|738|739|737.8|0
1635215100000|2021-10-26 02:25:00|739.3|737.8|739|737.5|739.3|738|738.8|737.5|2
1635215400000|2021-10-26 02:30:00|738.8|737.8|740.3|738.8|740.3|739|738.8|737.5|5
1635215700000|2021-10-26 02:35:00|740.5|739|740|738.8|740.5|739|740|738.8|2
1635216000000|2021-10-26 02:40:00|739.8|738.5|740.3|738.8|740.3|738.8|739.3|738|5
1635216300000|2021-10-26 02:45:00|740.5|739|740.8|739.3|740.8|739.3|740.3|738.8|2
1635216600000|2021-10-26 02:50:00|741|739.5|741.3|739.8|741.3|740|741|739.5|1
1635216900000|2021-10-26 02:55:00|741.5|740|741.3|740|741.5|740|741.3|739.8|0
1635217200000|2021-10-26 03:00:00|741.5|739.8|741.5|740|741.5|740|741.3|739.8|1
1635217500000|2021-10-26 03:05:00|741.8|740.3|742.3|740.8|742.3|740.8|741.8|740|7
1635217800000|2021-10-26 03:10:00|742.5|741|742.3|741|742.8|741.3|742|740.5|0
1635218100000|2021-10-26 03:15:00|742|740.8|740.5|739|742|740.8|740.3|739|207
1635218400000|2021-10-26 03:20:00|740.8|739.3|740.5|739.3|740.8|739.3|740.3|739|4218
1635218700000|2021-10-26 03:25:00|740.3|739|740.5|739|740.8|739.5|740.3|739|58
1635219000000|2021-10-26 03:30:00|740.3||740.5||740.5||740.3||0
1635219300000|2021-10-26 03:35:00|||||||||3
1635219600000|2021-10-26 03:40:00||739.3||739||739.3||739|4
1635219900000|2021-10-26 03:45:00|740.3||740.5||740.5||740.3||7
1635220200000|2021-10-26 03:50:00|740.3||740.5||740.5||740.3||1
1635220500000|2021-10-26 03:55:00|740.3||740.5||740.5||740.3||2
1635220800000|2021-10-26 04:00:00|740.3|739.3|740.5|739|740.8|739.3|740.3|739|0
1635221100000|2021-10-26 04:05:00|740.8|739.3|740.5|739.3|740.8|739.3|740.5|739|0
1635221400000|2021-10-26 04:10:00|740.8|739|740.5|739|740.8|739.5|740.3|739|1
1635221700000|2021-10-26 04:15:00|740.8|739.3|740.5|739|740.8|739.3|740.5|739|0
1635222000000|2021-10-26 04:20:00|740.8|739.3|740.5|739|740.8|739.3|740.5|739|0
1635222300000|2021-10-26 04:25:00|740.8|739.3|740.8|739.5|741|739.5|740.8|739|3
1635222600000|2021-10-26 04:30:00|741|739.3|740.5|739.3|741|739.8|740.5|739.3|9
1635222900000|2021-10-26 04:35:00|740.8|739.5|740.8|739.3|740.8|739.5|740.8|739.3|0
1635223200000|2021-10-26 04:40:00|740.5|739.5|740.8|739.3|740.8|739.5|740.5|739.3|1
1635223500000|2021-10-26 04:45:00|741|739.5|741|739.5|741|739.5|740.8|739.5|1
1635223800000|2021-10-26 04:50:00|741.3|739.8|741|739.5|741.3|739.8|741|739.5|0
1635224100000|2021-10-26 04:55:00|741.3|739.8|741.3|739.8|741.3|739.8|741.3|739.8|3
1635224400000|2021-10-26 05:00:00|741|739.5|741|739.5|741.3|739.8|740.8|739.5|1
1635224700000|2021-10-26 05:05:00|740.8||741||741||740.8||0
1635225000000|2021-10-26 05:10:00|740.8||741||741||740.8||0
1635225300000|2021-10-26 05:15:00|740.8|739.3|740.3|738.8|741|739.3|740.3|738.8|66
1635225600000|2021-10-26 05:20:00|740.5|739|740.3|738.8|740.5|739|740.3|738.8|1
1635226200000|2021-10-26 05:30:00|740|738.5|739|737.8|740|738.5|739|737.8|3
1635226500000|2021-10-26 05:35:00|738.8|737.5|739|737.5|739|737.8|738.8|737.5|2
1635226800000|2021-10-26 05:40:00|738.8|737.3|739|737.8|739.3|738|738.5|737.3|19
1635227100000|2021-10-26 05:45:00|739.3|737.5|739.5|738.3|739.8|738.3|739.3|737.5|4
1635227400000|2021-10-26 05:50:00|739.8|738.5|739.8|738.5|740|738.5|739.3|738|2
1635227700000|2021-10-26 05:55:00|739.5|738.3|739.3|738|739.8|738.5|739.3|737.8|0
1635228000000|2021-10-26 06:00:00|739|737.8|739|737.8|739|737.8|738.5|737.3|11
1635228300000|2021-10-26 06:05:00|738.8|737.5|739|737.5|739.3|738|738.8|737.5|8
1635228600000|2021-10-26 06:10:00|738.8|737.8|738.8|737.3|739|737.8|738.5|737|13
1635228900000|2021-10-26 06:15:00|738.5|737.5|739.3|738|739.3|738|738.5|737.3|29
1635229200000|2021-10-26 06:20:00|739|737.8|738.5|737.3|739|738|738.5|737.3|22
1635229500000|2021-10-26 06:25:00|738.3|737|738.3|737|738.5|737.3|738.3|737|23
1635229800000|2021-10-26 06:30:00|738.5|737.3|739|737.8|739|737.8|738.5|737.3|869
1635230100000|2021-10-26 06:35:00|739.3|738|738.8|737.5|739.3|738|738.8|737.5|78
1635230400000|2021-10-26 06:40:00|739|737.8|739.3|738|739.3|738|738.8|737.5|120
1635230700000|2021-10-26 06:45:00|739.5|738.3|738.8|737.5|739.5|738.3|738.8|737.5|121
1635231000000|2021-10-26 06:50:00|738.5|737.3|739.3|737.8|739.3|737.8|738.3|737|45
1635231300000|2021-10-26 06:55:00|739|737.5|739|737.5|739.3|737.8|738.8|737.5|22
1635231600000|2021-10-26 07:00:00|738.8|737.3|739|737.8|739.3|738|738|736.8|129
1635231900000|2021-10-26 07:05:00|738.8|737.5|738|736.8|738.8|737.5|738|736.8|83
1635232200000|2021-10-26 07:10:00|738.3|737|739.3|738|739.3|738|738|736.8|80
1635232500000|2021-10-26 07:15:00|739.5|738.3|739.5|738.3|739.8|738.5|739|737.8|85
1635232800000|2021-10-26 07:20:00|739.3|738|739.5|738.3|740|738.8|739.3|738|60
1635233100000|2021-10-26 07:25:00|739.8|738.5|740|738.8|741|739.8|739.8|738.5|193
1635233400000|2021-10-26 07:30:00|740.3|739|739|737.8|740.5|739.3|738.8|737.3|88
1635233700000|2021-10-26 07:35:00|738.5|737.5|738.5|737.3|738.8|737.8|738|736.8|92
1635234000000|2021-10-26 07:40:00|738.8|737.5|739|737.8|739|737.8|738.5|737.3|79
1635234300000|2021-10-26 07:45:00|738.8|737.5|739|737.8|739.3|737.8|738.8|737.5|113
1635234600000|2021-10-26 07:50:00|739.3|737.5|739.3|737.8|739.8|738.5|738.8|737.5|203
1635234900000|2021-10-26 07:55:00|739|737.5|739|737.8|739.3|738|737.8|736.5|130
1635235200000|2021-10-26 08:00:00|738.8|737.5|739.8|738.5|740|738.8|738.8|737.3|226
1635235500000|2021-10-26 08:05:00|740|738.3|739.5|738.3|741|739.5|739|737.8|131
1635235800000|2021-10-26 08:10:00|739.8|738.5|739.5|738.3|739.8|738.5|739|737.8|265
1635236100000|2021-10-26 08:15:00|739.8|738.5|740.3|738.8|740.8|739.5|739.5|738.3|92
1635236400000|2021-10-26 08:20:00|740.5|739|740|738.8|740.5|739.3|739.8|738.5|427
1635236700000|2021-10-26 08:25:00|739.8|738.5|739|737.8|740|738.8|738.5|737.3|355
1635237000000|2021-10-26 08:30:00|738.8|737.5|737.5|736|739|737.5|737.3|736|467
1635237300000|2021-10-26 08:35:00|737.3|736.3|737|735.8|737.5|736.3|736.8|735.5|328
1635237600000|2021-10-26 08:40:00|737.3|736|736.8|735.5|737.3|736|736.5|735.3|280
1635237900000|2021-10-26 08:45:00|736.5|735.3|736.8|735.5|737|735.8|736|734.5|1548
1635238200000|2021-10-26 08:50:00|737|735.3|736.3|735|737|735.3|736|734.8|32
1635238500000|2021-10-26 08:55:00|736|734.8|735.8|734.3|736.5|735|735.3|734|217
1635238800000|2021-10-26 09:00:00|735.5|734.5|735.3|734|736.5|735|735|733.8|270
1635239100000|2021-10-26 09:05:00|735.5|734.3|734.3|732.8|735.5|734.3|734|732.8|170
1635239400000|2021-10-26 09:10:00|734|733|734.8|733.5|735.3|734|734|733|165
1635239700000|2021-10-26 09:15:00|734.5|733.3|735|733.8|735|733.8|734.3|732.8|764
1635240000000|2021-10-26 09:20:00|735.3|734|734.5|733.3|735.3|734|734.5|733.3|63
1635240300000|2021-10-26 09:25:00|734.8|733|734.8|733.5|735|733.8|734.5|733|113
1635240600000|2021-10-26 09:30:00|734.5|733.3|734.5|733.3|735|733.8|734.3|733|96
1635240900000|2021-10-26 09:35:00|734.3|733|734.5|733.3|734.5|733.3|734|732.8|96
1635241200000|2021-10-26 09:40:00|734.3|733|735.5|734.3|735.5|734.3|734|732.8|168
1635241500000|2021-10-26 09:45:00|735.3|734|736.5|735.3|736.8|735.5|735|733.8|122
1635241800000|2021-10-26 09:50:00|736.8|735.5|736.8|735.3|736.8|735.5|736.5|735.3|187
1635242100000|2021-10-26 09:55:00|736.5|735.5|737|735.8|737|735.8|736.5|735|75
1635242400000|2021-10-26 10:00:00|737.3|735.5|736.3|734.8|737.5|736.3|736|734.8|146
1635242700000|2021-10-26 10:05:00|736|735|736.3|735|736.3|735|736|734.8|210
1635243000000|2021-10-26 10:10:00|736|734.8|737|735.8|737.3|736|736|734.8|73
1635243300000|2021-10-26 10:15:00|737.3|736|737.5|736.3|737.8|736.5|736.8|735.5|141
1635243600000|2021-10-26 10:20:00|737.3|736|737.3|736|737.5|736|736.5|735.3|312
1635243900000|2021-10-26 10:25:00|737.5|736.3|737.3|736|737.8|736.5|736.8|735.5|78
1635244200000|2021-10-26 10:30:00|737|735.8|737.5|736.3|737.5|736.3|736.8|735.5|119
1635244500000|2021-10-26 10:35:00|737.3|736|738.8|737.5|738.8|737.5|737.3|735.8|1379
1635244800000|2021-10-26 10:40:00|738.5|737.3|738.8|737.5|738.8|737.5|738.5|737.3|239
1635245100000|2021-10-26 10:45:00|739|737.3|739.5|738|739.5|738|738.8|737.3|19
1635245400000|2021-10-26 10:50:00|739.3|738.3|739|737.8|739.8|738.5|739|737.8|640
1635245700000|2021-10-26 10:55:00|739.3|738|738.5|737.3|739.3|738|738.5|737.3|111
1635246000000|2021-10-26 11:00:00|738.8|737.5|739.3|738|739.3|738|738.5|737.3|136
1635246300000|2021-10-26 11:05:00|739|737.8|739.5|738.3|740.5|739.3|739|737.8|171
1635246600000|2021-10-26 11:10:00|739.8|738.5|740|738.5|740|738.8|739.5|738.3|151
1635246900000|2021-10-26 11:15:00|739.8|738.8|739.8|738.5|740|738.8|739.5|738.3|52
1635247200000|2021-10-26 11:20:00|739.5|738.3|740.8|739.5|740.8|739.5|739.5|738.3|158
1635247500000|2021-10-26 11:25:00|740.5|739.3|741|739.5|741|739.5|740.5|739.3|118
1635247800000|2021-10-26 11:30:00|740.8|739.3|741.3|739.8|741.3|740|740.5|739.3|139
1635248100000|2021-10-26 11:35:00|741|740|741|739.8|741.3|740|740.8|739.5|52
1635248400000|2021-10-26 11:40:00|741.3|740|740.8|739.5|741.3|740|740.8|739.5|74
1635248700000|2021-10-26 11:45:00|741|739.3|740.3|739|741|739.8|740.3|739|79
1635249000000|2021-10-26 11:50:00|740.5|739.3|741|739.8|741.3|740|740.5|739.3|94
1635249300000|2021-10-26 11:55:00|741.3|739.5|740.8|739.5|741.3|739.8|740.8|739.5|29
1635249600000|2021-10-26 12:00:00|741|739.8|741|739.8|741.3|740|740.8|739.5|38
1635249900000|2021-10-26 12:05:00|741.3|740|741.8|740.3|742|740.8|741|740|126
1635250200000|2021-10-26 12:10:00|741.5|740.5|741.8|740.5|742|740.8|741.3|740|74
1635250500000|2021-10-26 12:15:00|741.5|740.3|741|739.8|741.8|740.5|740.8|739.5|87
1635250800000|2021-10-26 12:20:00|741.3|740|741.8|740.5|742|740.8|741|739.8|22
1635251100000|2021-10-26 12:25:00|741.5|740.3|742|740.5|742|740.8|741.5|740|128
1635251400000|2021-10-26 12:30:00|741.8|740.8|742.3|740.8|742.3|741|741.5|740.3|491
1635251700000|2021-10-26 12:35:00|742|741|742|740.8|742.5|741.3|741.8|740.5|341
1635252000000|2021-10-26 12:40:00|742.3|741|742.8|741.5|743|741.8|742|740.8|131
1635252300000|2021-10-26 12:45:00|742.5|741.3|742.5|741.3|742.8|741.5|742.3|741|64
1635252600000|2021-10-26 12:50:00|742.8|741.5|742.8|741.3|742.8|741.5|742.3|741|178
1635252900000|2021-10-26 12:55:00|742.5|741.5|742.5|741.3|742.8|741.5|742.3|741|48
1635253200000|2021-10-26 13:00:00|742.3|741|740|738.5|742.5|741.3|739.5|738.3|152
1635253500000|2021-10-26 13:05:00|739.8|738.8|740|738.8|740.5|739.3|739.5|738.3|130
1635253800000|2021-10-26 13:10:00|740.3|739|739.5|738|740.3|739|738.5|737.3|327
1635254100000|2021-10-26 13:15:00|739.3|738.3|738.8|737.5|740.5|739.3|738.8|737.5|378
1635254400000|2021-10-26 13:20:00|739|737.3|740|738.8|740.3|738.8|738.5|737.3|129
1635254700000|2021-10-26 13:25:00|740.3|739|739|737.8|740.3|739|739|737.8|136
1635255000000|2021-10-26 13:30:00|739.3|738|738|736.8|739.5|738.3|738|736.8|322
1635255300000|2021-10-26 13:35:00|737.8|736.5|739.3|738|740|738.5|737.8|736.5|307
1635255600000|2021-10-26 13:40:00|739|737.8|739.5|738.3|739.5|738.3|738.8|737.5|178
1635255900000|2021-10-26 13:45:00|739.8|738.5|742.5|741.3|742.5|741.3|739.5|738.3|361
1635256200000|2021-10-26 13:50:00|742.8|741.5|740.8|739.5|743|741.8|740.8|739.3|197
1635256500000|2021-10-26 13:55:00|740.5|739.3|740|738.8|740.8|739.5|739.8|738.5|72
1635256800000|2021-10-26 14:00:00|739.8|738.5|740|738.8|740.3|739|739.3|737.8|194
1635257100000|2021-10-26 14:05:00|739.8|738.5|741.3|740|741.3|740|739.8|738.5|136
1635257400000|2021-10-26 14:10:00|741.5|739.8|741.8|740.5|742|740.8|741|739.8|121
1635257700000|2021-10-26 14:15:00|741.5|740.3|741.5|740.3|742.3|741|741|739.8|291
1635258000000|2021-10-26 14:20:00|741.8|740|742|740.5|742.3|740.8|741|739.8|92
1635258300000|2021-10-26 14:25:00|741.8|740.3|741.3|740|741.8|740.5|740.8|739.5|137
1635258600000|2021-10-26 14:30:00|741|739.8|741|739.5|741|739.8|740.3|739|175
1635258900000|2021-10-26 14:35:00|740.8|739.3|741.3|740|741.5|740.3|740.3|739|209
1635259200000|2021-10-26 14:40:00|741.5|740.3|742.3|740.8|742.3|741|741.3|740|87
1635259500000|2021-10-26 14:45:00|742|741|743|741.8|743.3|742|742|740.8|271
1635259800000|2021-10-26 14:50:00|742.8|741.5|741.8|740.5|742.8|741.5|741.8|740.5|122
1635260100000|2021-10-26 14:55:00|741.5|740.3|741.8|740.5|742.5|741.3|741.5|740|196
1635260400000|2021-10-26 15:00:00|741.5|740.3|740.8|739.5|742|740.8|740.8|739.5|222
1635260700000|2021-10-26 15:05:00|741|739.8|741.5|740.3|741.8|740.5|740.8|739.5|920
1635261000000|2021-10-26 15:10:00|741.8|740.5|741.8|740.5|742.3|741|741.5|740.3|156
1635261300000|2021-10-26 15:15:00|742|740.8|743.5|742.3|743.5|742.3|741.8|740.5|175
1635261600000|2021-10-26 15:20:00|743.8|742.5|743.5|742.3|744.3|743|743.3|742|303
1635261900000|2021-10-26 15:25:00|743.8|742.5|743.5|742.3|744|742.8|743.5|742.3|1135
1635262200000|2021-10-26 15:30:00|743.3|742|741.3|740|743.3|742|741.3|740|7171
1635262500000|2021-10-26 15:35:00|741.5|740.3|742|740.8|742.3|740.8|741.3|740|215
1635262800000|2021-10-26 15:40:00|742.3|740.5|742.5|741.3|742.5|741.3|741.8|740.5|111
1635263100000|2021-10-26 15:45:00|742.3|741|742|740.8|742.5|741.3|741.5|740.3|8336
1635263400000|2021-10-26 15:50:00|742.3|741|742.3|741|742.5|741.3|742|740.8|1132
1635263700000|2021-10-26 15:55:00|742.5|741.3|742.3|741|742.5|741.3|742|740.8|146
1635264000000|2021-10-26 16:00:00|742.5|740.8|742|740.8|742.8|741.5|741.8|740.5|849
1635264300000|2021-10-26 16:05:00|741.8|740.5|742.3|741|742.8|741.5|741.8|740.5|88
1635264600000|2021-10-26 16:10:00|742.5|741.3|743|741.8|743|741.8|742.3|741|373
1635264900000|2021-10-26 16:15:00|743.3|742|743.3|742|743.5|742|743|741.8|611
1635265200000|2021-10-26 16:20:00|743|741.8|743|741.8|743.3|742|742.8|741.5|49
1635265500000|2021-10-26 16:25:00|743.3|742|743|741.8|743.3|742|743|741.8|269
1635265800000|2021-10-26 16:30:00|743.3|741.5|743|741.8|743.5|742.3|743|741.5|42
1635266100000|2021-10-26 16:35:00|743.3|741.5|742.8|741.5|743.3|741.8|742.5|741.3|82
1635266400000|2021-10-26 16:40:00|742.5|741.3|742.5|741.3|742.8|741.5|742.3|741|30
1635266700000|2021-10-26 16:45:00|742.8|741.5|742.8|741.5|743|741.8|742.5|741.3|25
1635267000000|2021-10-26 16:50:00|743|741.8|743|741.8|743|741.8|742.8|741.5|17
1635267300000|2021-10-26 16:55:00|742.8|741.5|742.8|741.5|743.3|742|742.5|741.3|1113
1635267600000|2021-10-26 17:00:00|743|741.8|742.5|741.3|743|741.8|742.5|741.3|56
1635267900000|2021-10-26 17:05:00|742.8|741.5|743.3|742|743.3|742|742.5|741.3|299
1635268200000|2021-10-26 17:10:00|743.5|742.3|743|741.8|743.5|742.3|743|741.5|102
1635268500000|2021-10-26 17:15:00|743.3|741.5|744|742.8|744|742.8|743|741.5|382
1635268800000|2021-10-26 17:20:00|743.8|742.5|743.3|742|743.8|742.5|742.8|741.5|538
1635269100000|2021-10-26 17:25:00|743|741.8|743|741.8|744|742.8|742.5|741.3|139
1635269400000|2021-10-26 17:30:00|743.3|742|743|741.8|743.5|742|742.8|741.5|25
1635269700000|2021-10-26 17:35:00|743.3|742|743.8|742.3|743.8|742.3|743|741.8|71
1635270000000|2021-10-26 17:40:00|743.5|742.5|743.5|742.3|743.8|742.5|743.3|742|147
1635270300000|2021-10-26 17:45:00|743.8|742.5|743.5|742.3|743.8|742.5|743.3|742|103
1635270600000|2021-10-26 17:50:00|743.3|742|743.5|742.3|744|742.8|743.3|741.8|158
1635270900000|2021-10-26 17:55:00|743.8|742.5|743.5|742.3|743.8|742.5|743.3|742|31
1635271200000|2021-10-26 18:00:00|743.3|742|743|741.8|743.5|742.3|742.8|741.5|124
1635271500000|2021-10-26 18:05:00|743.3|742|743|741.8|744|742.5|743|741.8|92
1635271800000|2021-10-26 18:10:00|742.8|741.5|743.8|742.5|744|742.5|742.8|741.5|67
1635272100000|2021-10-26 18:15:00|744|742.8|743.5|742.3|744|742.8|743.5|742.3|39
1635272400000|2021-10-26 18:20:00|743.8|742.5|744|742.8|744.3|743|743.8|742.5|190
1635272700000|2021-10-26 18:25:00|744.3|743|743.8|742.3|744.3|743|743.3|742|405
1635273000000|2021-10-26 18:30:00|743.5|742|742.3|741|743.5|742|742.3|740.8|398
1635273300000|2021-10-26 18:35:00|742|740.8|742.3|741|742.5|741.3|742|740.8|19
1635273600000|2021-10-26 18:40:00|742|740.5|741.8|740.5|742|740.8|741.5|740.3|32
1635273900000|2021-10-26 18:45:00|742|740.8|742.3|741|742.3|741|741.8|740.5|27
1635274200000|2021-10-26 18:50:00|742.5|741.3|742.5|741.3|742.5|741.3|742.3|741|5
1635274500000|2021-10-26 18:55:00||741||741.3||741.3||741|25
1635274800000|2021-10-26 19:00:00|742.3|741|742.3|741|742.3|741.3|742|740.8|0
1635275100000|2021-10-26 19:05:00|742.5|740.8|742.8|741.5|742.8|741.5|742.5|740.8|4
1635275400000|2021-10-26 19:10:00|743|741.8|743|741.8|743|741.8|742.8|741.5|44
1635275700000|2021-10-26 19:15:00|742.8|741.5|742.8|741.5|743|741.8|742.8|741.5|18
1635276000000|2021-10-26 19:20:00|742.5|741.3|742.8|741.5|742.8|741.5|742.5|741.3|4
1635276600000|2021-10-26 19:30:00|743|741.8|742.8|741.5|743|741.8|742.8|741.5|6
1635276900000|2021-10-26 19:35:00|743|741.8|742.8|741.5|743|741.8|742.8|741.5|0
1635277200000|2021-10-26 19:40:00|743|741.8|743|741.8|743|741.8|743|741.5|18
1635277500000|2021-10-26 19:45:00|742.8|741.5|742.8|741.5|742.8|741.8|742.8|741.5|8
1635277800000|2021-10-26 19:50:00||741.3||741.5||741.5||741.3|5
1635278100000|2021-10-26 19:55:00|742.5|741.3|742.5|741.3|742.8|741.5|742.5|741.3|12
1635278400000|2021-10-26 20:00:00|742.8|741|742.3|741|742.8|741|742.3|740.8|1
1635278700000|2021-10-26 20:05:00|742.5|741.3|742.5|741.3|742.5|741.3|742.3|741|2
1635279000000|2021-10-26 20:10:00|742.3|741|742.3|741|742.5|741.3|742.3|741|0
1635279300000|2021-10-26 20:15:00||740.8||741||741||740.8|3
1635279600000|2021-10-26 20:20:00||740.8||741||741||740.8|10
1635279900000|2021-10-26 20:25:00|742.5|740.8|742|740.8|742.5|741|742|740.8|16
1635280200000|2021-10-26 20:30:00|741.8|740.3|741.3|739.8|741.8|740.3|740.8|739.3|56
1635280500000|2021-10-26 20:35:00||740||740||740||739.8|0
1635280800000|2021-10-26 20:40:00|741.5|740.3|741.3|740|741.8|740.3|741.3|740|10
1635281100000|2021-10-26 20:45:00|741|739.8|741|739.5|741.3|739.8|740.8|739.5|17
1635281400000|2021-10-26 20:50:00|741.3|739.8|740.8|739.5|741.3|739.8|740.8|739.3|4
1635281700000|2021-10-26 20:55:00|741|739.3|741|739.3|741|739.5|740.8|739.3|6
1635282000000|2021-10-26 21:00:00|740.8|739|740.8|739|740.8|739|740.8|739|0
1635282300000|2021-10-26 21:05:00|740.5|738.8|740.5|737.5|740.8|738.8|739|737.5|22
1635282600000|2021-10-26 21:10:00||738||738.5||738.5||738|0
1635282900000|2021-10-26 21:15:00|740.3||740.5||740.5||740.3||0
1635283500000|2021-10-26 21:25:00|740.3||740.5||740.5||740.3||0
1635283800000|2021-10-26 21:30:00|740.3||740.5||740.5||740.3||0
1635285300000|2021-10-26 21:55:00|||||||||1
1635296400000|2021-10-27 01:00:00|740.8|739.3|740.5|739|741|739.3|739.8|738.3|21
1635296700000|2021-10-27 01:05:00|740.3|739.3|740.3|738.8|740.8|739.5|740|738.5|1
1635297000000|2021-10-27 01:10:00|740|739|739.5|738.3|740.5|739|739.5|738.3|4
1635297300000|2021-10-27 01:15:00|739.8|738|739.5|738|739.8|738.3|739|737.8|3
1635297600000|2021-10-27 01:20:00|739.3|737.8|739.5|738|739.8|738.5|739.3|737.8|0
1635297900000|2021-10-27 01:25:00|739.3|737.8|738.8|737.5|739.3|737.8|738.8|737.5|17
1635298200000|2021-10-27 01:30:00|738.5|737.3|738.8|737.3|738.8|737.5|738.3|737|40
1635298500000|2021-10-27 01:35:00|738.5|737.5|739|737.5|739|737.5|738.5|737|1
1635298800000|2021-10-27 01:40:00|738.8|737.8|738|736.8|739|737.8|738|736.8|3
1635299100000|2021-10-27 01:45:00|737.8|736.5|737.3|736|738|736.5|737.3|736|70
1635299400000|2021-10-27 01:50:00|737.5|735.8|737.5|736|737.5|736.3|737|735.8|4
1635299700000|2021-10-27 01:55:00|737.3|735.8|737|735.8|737.8|736.3|737|735.8|1
1635300000000|2021-10-27 02:00:00|737.3|736|737.8|736.3|738|736.5|737|735.8|155
1635300300000|2021-10-27 02:05:00|738|736.5|737.8|736.3|738.3|736.8|737.5|736|6
1635300600000|2021-10-27 02:10:00|737.5|736|737.3|736|737.8|736.5|737.3|736|0
1635300900000|2021-10-27 02:15:00|737.5|736.3|737.5|736.3|737.5|736.3|737.3|736|11
1635301200000|2021-10-27 02:20:00|737.3|736|737.5|736.3|737.5|736.3|737.3|736|6
1635301500000|2021-10-27 02:25:00|737.3|736|737.8|736.3|738|736.8|737.3|736|13
1635301800000|2021-10-27 02:30:00|737.5|736|737.5|736|738.3|737|737.5|736|3
1635302100000|2021-10-27 02:35:00|737.8|736.3|738.8|737.5|738.8|737.5|737.8|736.3|2
1635302400000|2021-10-27 02:40:00|738.5|737.3|738.5|737|739|737.8|738.5|737|8
1635302700000|2021-10-27 02:45:00|738.3|736.8|738.8|737.3|738.8|737.3|738.3|736.8|1000
1635303000000|2021-10-27 02:50:00|739|737.5|738.5|737|739|737.8|738|736.8|3355
1635303300000|2021-10-27 02:55:00|738.8|737.3|739.5|738|739.5|738.3|738.5|737.3|5
1635303600000|2021-10-27 03:00:00|739.3|738.3|739.5|738|739.8|738.3|739.3|737.8|2
1635303900000|2021-10-27 03:05:00|739.8|738.3|739.5|738|739.8|738.3|739.5|738|0
1635304200000|2021-10-27 03:10:00|739.3|737.8|739.8|738.5|739.8|738.5|739|737.8|2
1635304500000|2021-10-27 03:15:00|740|738.3|739.5|738|740|738.3|739.3|737.8|9
1635304800000|2021-10-27 03:20:00|739.3|738.3|739.5|738|739.5|738.3|739.3|738|3
1635305100000|2021-10-27 03:25:00|739.3|737.8|739.3|737.8|739.5|738|739.3|737.8|4
1635305400000|2021-10-27 03:30:00|739|737.5|738.8|737.3|739|737.8|738.8|737.3|2
1635305700000|2021-10-27 03:35:00|738.5|737|738.3|737|738.8|737|738.3|737|2
1635306000000|2021-10-27 03:40:00|738|736.8|738.3|737|738.5|737.3|738|736.5|22
1635306300000|2021-10-27 03:45:00|738.5|737.3|738.8|737.3|739|737.5|738.5|737|10
1635306600000|2021-10-27 03:50:00|738.5|737|738.3|737|738.8|737|738.3|737|3
1635306900000|2021-10-27 03:55:00|738|736.8|738|736.5|738|737|737.8|736.3|4
1635307200000|2021-10-27 04:00:00|737.8|736.8|738|736.5|738|736.8|737.8|736.5|1
1635307500000|2021-10-27 04:05:00|738.3|736.8|738.3|737|738.3|737|738.3|736.5|5
1635307800000|2021-10-27 04:10:00||736.8||737||737||736.8|7
1635308100000|2021-10-27 04:15:00|738|736.8|738.3|737|738.3|737|738|736.8|1
1635308400000|2021-10-27 04:20:00|738.5|737.3|738.5|737.3|738.8|737.3|738.5|737|2
1635308700000|2021-10-27 04:25:00|738.8|737|738.8|737.5|738.8|737.5|738.8|737|3
1635309000000|2021-10-27 04:30:00|738.5|737.3|738.5|737.3|738.8|737.3|738.5|737.3|2
1635309300000|2021-10-27 04:35:00||737||737.3||737.3||737|0
1635309600000|2021-10-27 04:40:00|738.3|737|738.3|737|738.5|737.3|738.3|737|27
1635309900000|2021-10-27 04:45:00|738.5|736.8|738.3|737|738.5|737.3|738.3|736.8|2
1635310200000|2021-10-27 04:50:00|738.5|736.8|738.3|737|738.5|737|738.3|736.8|2
1635310500000|2021-10-27 04:55:00|738.5||738.5||738.5||738.3||0
1635310800000|2021-10-27 05:00:00|738.3|737.3|738.3|737|738.5|737.3|738.3|736.8|1
1635311100000|2021-10-27 05:05:00||736.8||737||737||736.8|3
1635311400000|2021-10-27 05:10:00|738|736.8|738.3|737|738.3|737|738|736.8|0
1635311700000|2021-10-27 05:15:00|738|736.8|737.8|736.5|738|736.8|737.5|736.3|7
1635312000000|2021-10-27 05:20:00|738|736.3|737.3|736|738|736.5|737.3|736|5
1635312300000|2021-10-27 05:25:00|737.5|736.3|737.3|736|737.5|736.3|737.3|736|3
1635312600000|2021-10-27 05:30:00|737|735.8|737|735.8|737.3|736|736|734.8|150
1635312900000|2021-10-27 05:35:00|736.8|735.5|737|735.8|737|735.8|736.5|735|14
1635313200000|2021-10-27 05:40:00|736.8|735.5|737.3|736|737.5|736|736.8|735.5|83
1635313500000|2021-10-27 05:45:00|737|735.8|736.5|735.3|737.3|736|736.5|735|34
1635313800000|2021-10-27 05:50:00|736.8|735|737|735.5|737.3|736|736.8|735|34
1635314100000|2021-10-27 05:55:00|736.8|735.8|736.5|735.3|736.8|735.8|736.5|735|11
1635314400000|2021-10-27 06:00:00|736.8|735.5|736.8|735.5|737.5|736|736.8|735.3|22
1635314700000|2021-10-27 06:05:00|736.5|735.3|736.3|735|736.5|735.3|736|734.5|19
1635315000000|2021-10-27 06:10:00|736|734.8|735.8|734.5|736.3|735|735.8|734.5|9
1635315300000|2021-10-27 06:15:00|736|734.8|735.3|734|736|734.8|735.3|733.8|117
1635315600000|2021-10-27 06:20:00|735|733.8|735.3|734|735.3|734|735|733.8|165
1635315900000|2021-10-27 06:25:00|735|733.8|735.3|734|735.5|734.3|735|733.8|55
1635316200000|2021-10-27 06:30:00|735|733.8|734.8|733.5|735.5|734.3|734.8|733.5|173
1635316500000|2021-10-27 06:35:00|735|733.3|734.8|733.5|735|733.8|734.8|733.3|121
1635316800000|2021-10-27 06:40:00|735|733.3|735|733.8|735.3|733.8|734.8|733.3|698
1635317100000|2021-10-27 06:45:00|735.3|734|734.8|733.5|735.3|734|734.8|733.3|26
1635317400000|2021-10-27 06:50:00|735|733.8|735.3|734|735.5|734|735|733.8|27
1635317700000|2021-10-27 06:55:00|735|733.8|735|733.8|735.5|734|735|733.5|120
1635318000000|2021-10-27 07:00:00|735.3|733.5|735.5|734.3|735.8|734.5|734.5|733.3|123
1635318300000|2021-10-27 07:05:00|735.8|734.5|735.5|734.3|735.8|734.5|735.3|734|105
1635318600000|2021-10-27 07:10:00|735.3|734|735.3|734|735.5|734.3|735|733.8|96
1635318900000|2021-10-27 07:15:00|735|733.8|735.3|734|735.5|734.3|735|733.8|78
1635319200000|2021-10-27 07:20:00|735|733.8|734.3|733|735|733.8|734.3|733|157
1635319500000|2021-10-27 07:25:00|734.5|733.3|734.5|733.3|735|733.8|734.5|733.3|242
1635319800000|2021-10-27 07:30:00|734.8|733.5|735.3|734|735.3|734|734.3|733|161
1635320100000|2021-10-27 07:35:00|735|733.8|734.8|733.5|735|734|734.8|733.5|60
1635320400000|2021-10-27 07:40:00|735|733.8|734.5|733.3|735|733.8|734.3|733|411
1635320700000|2021-10-27 07:45:00|734.3|733|734|732.8|734.5|733.3|734|732.8|373
1635321000000|2021-10-27 07:50:00|733.8|732.5|734|732.8|734.3|733|733.8|732.5|66
1635321300000|2021-10-27 07:55:00|733.8|732.5|733.8|732.5|734|732.8|733.5|732.3|210
1635321600000|2021-10-27 08:00:00|733.5|732.3|733.3|732|734|732.8|733.3|732|100
1635321900000|2021-10-27 08:05:00|733|731.8|733|731.8|733.3|732|732.5|731.3|361
1635322200000|2021-10-27 08:10:00|733.3|732|733.5|732.3|733.5|732.3|732.8|731.5|150
1635322500000|2021-10-27 08:15:00|733.8|732|733.8|732.5|734.5|733.3|733.3|732|333
1635322800000|2021-10-27 08:20:00|733.5|732.3|735|733.8|735|733.8|733.5|732.3|220
1635323100000|2021-10-27 08:25:00|734.8|733.5|734.3|733|735|733.8|733.8|732.5|960
1635323400000|2021-10-27 08:30:00|734.5|733.3|735.3|734|735.8|734.5|734|732.8|2976
1635323700000|2021-10-27 08:35:00|735|733.8|735.3|734|735.8|734.5|735|733.8|347
1635324000000|2021-10-27 08:40:00|735.5|734.3|735|733.8|735.8|734.5|735|733.8|91
1635324300000|2021-10-27 08:45:00|735.3|734|734.5|733.3|735.3|734|734.3|733|182
1635324600000|2021-10-27 08:50:00|734.3|733|734.5|733.3|734.8|733.5|734.3|733|232
1635324900000|2021-10-27 08:55:00|734.8|733.5|734.3|733|734.8|733.5|734.3|732.8|441
1635325200000|2021-10-27 09:00:00|734|732.8|733.5|732.3|734.5|733.3|733|731.8|667
1635325500000|2021-10-27 09:05:00|733.3|732|733|731.8|733.3|732|732.8|731.3|155
1635325800000|2021-10-27 09:10:00|732.8|731.5|733|731.8|733.3|732|732.8|731.5|139
1635326100000|2021-10-27 09:15:00|732.8|731.5|733.5|732.3|733.8|732.5|732.5|731.3|152
1635326400000|2021-10-27 09:20:00|733.3|732|733.5|732|733.8|732.5|733|731.8|93
1635326700000|2021-10-27 09:25:00|733.3|731.8|732.8|731.5|733.3|732|732.8|731.5|53
1635327000000|2021-10-27 09:30:00|732.5|731.3|732.3|731|732.8|731.5|732|730.8|347
1635327300000|2021-10-27 09:35:00|732|730.8|733|731.8|733|731.8|732|730.8|198
1635327600000|2021-10-27 09:40:00|732.8|731.5|733.5|732.3|733.8|732.3|732.8|731.5|199
1635327900000|2021-10-27 09:45:00|733.8|732.5|734.5|733.3|734.5|733.3|733.5|732.3|111
1635328200000|2021-10-27 09:50:00|734.3|733|734.5|733|734.5|733.3|734|732.8|74
1635328500000|2021-10-27 09:55:00|734.3|733.3|735|733.8|735|733.8|734.3|733|57
1635328800000|2021-10-27 10:00:00|734.8|733.5|735|733.8|735|733.8|734.5|733.3|112
1635329100000|2021-10-27 10:05:00|735.3|734|734.5|733|735.3|734|734.3|733|214
1635329400000|2021-10-27 10:10:00|734.3|733.3|734|732.8|734.8|733.3|733.5|732.3|327
1635329700000|2021-10-27 10:15:00|734.3|733|735|733.8|735.5|734.3|734|732.8|158
1635330000000|2021-10-27 10:20:00|735.3|734|735.5|734|735.8|734.5|735|733.8|32
1635330300000|2021-10-27 10:25:00|735.3|734.3|735|733.8|735.5|734.3|734.8|733.5|77
1635330600000|2021-10-27 10:30:00|735.3|734|735|733.8|735.5|734.3|735|733.8|23
1635330900000|2021-10-27 10:35:00|734.8|733.5|734|732.8|735|733.5|734|732.5|49
1635331200000|2021-10-27 10:40:00|733.8|732.5|734.3|733|734.3|733|733|731.5|144
1635331500000|2021-10-27 10:45:00|734|732.8|733.8|732.5|734|732.8|733.3|732|79
1635331800000|2021-10-27 10:50:00|733.5|732.3|733|731.8|733.5|732.3|732.5|731.3|375
1635332100000|2021-10-27 10:55:00|732.8|731.5|733|731.8|733|731.8|732.8|731.5|20
1635332400000|2021-10-27 11:00:00|733.3|732|734|732.8|734.3|732.8|733|731.8|56
1635332700000|2021-10-27 11:05:00|733.8|732.5|734.3|732.8|734.3|733|733.8|732.3|105
1635333000000|2021-10-27 11:10:00|734|733|734.5|733.3|734.8|733.3|734|733|44
1635333300000|2021-10-27 11:15:00|734.8|733.5|734.5|733.3|735.5|734|734.5|733|52
1635333600000|2021-10-27 11:20:00|734.8|733.5|734.5|733.3|734.8|733.5|734.3|733|18
1635333900000|2021-10-27 11:25:00|734.3|733|734|732.5|734.5|733.3|733.8|732.5|84
1635334200000|2021-10-27 11:30:00|733.8|732.8|734.3|733|734.5|733|733.8|732.5|78
1635334500000|2021-10-27 11:35:00|734|732.8|733.8|732.5|734.3|733|733.5|732.3|24
1635334800000|2021-10-27 11:40:00|734|732.8|734|732.8|734.3|733|733.8|732.5|104
1635335100000|2021-10-27 11:45:00|733.8|732.5|734|732.5|734|732.8|733.8|732.3|49
1635335400000|2021-10-27 11:50:00|733.8|732.8|733.5|732.3|734|732.8|733.3|732|132
1635335700000|2021-10-27 11:55:00|733.3|732|734.3|733|734.3|733|733.3|732|55
1635336000000|2021-10-27 12:00:00|734|732.8|734.8|733.5|734.8|733.5|734|732.5|391
1635336300000|2021-10-27 12:05:00|734.5|733.3|735.3|734|735.5|734.3|734.3|733|100
1635336600000|2021-10-27 12:10:00|735.5|734.3|735.8|734.3|736|734.8|735.3|734|38
1635336900000|2021-10-27 12:15:00|735.5|734.5|735.3|733.8|736|734.5|735|733.8|76
1635337200000|2021-10-27 12:20:00|735|734|734.8|733.5|735.3|734|734.8|733.5|35
1635337500000|2021-10-27 12:25:00|735|733.8|736.3|735|736.3|735|734.8|733.5|122
1635337800000|2021-10-27 12:30:00|736|734.8|736|734.8|736.5|735.3|736|734.8|312
1635338100000|2021-10-27 12:35:00|735.8|734.5|734.3|733|736|734.8|734.3|733|133
1635338400000|2021-10-27 12:40:00|734|732.8|734|732.8|734.5|733.3|733.5|732.3|171
1635338700000|2021-10-27 12:45:00|734.3|733|733.5|732.3|734.3|733|733.3|732|60
1635339000000|2021-10-27 12:50:00|733.3|732|733.5|732.3|734|732.8|733.3|732|195
1635339300000|2021-10-27 12:55:00|733.8|732|734.3|733|734.8|733.3|733|731.8|113
1635339600000|2021-10-27 13:00:00|734|732.8|732.8|731.5|734.3|732.8|732|730.8|222
1635339900000|2021-10-27 13:05:00|732.5|731.3|732.3|731|733.3|732|732|730.8|52
1635340200000|2021-10-27 13:10:00|732.5|731.3|732.3|731|733.3|732|732|730.8|126
1635340500000|2021-10-27 13:15:00|732|730.8|730.5|729.3|732.3|731|730.3|728.8|590
1635340800000|2021-10-27 13:20:00|730.8|729.5|730|728.8|730.8|729.5|729.8|728.5|7568
1635341100000|2021-10-27 13:25:00|730.3|729|732|730.8|732.3|731|729.8|728.5|1763
1635341400000|2021-10-27 13:30:00|732.3|730.5|732.5|731.3|733|731.8|730.5|729.3|757
1635341700000|2021-10-27 13:35:00|732.8|731.5|733.8|732.3|734.5|733.3|732.3|731|307
1635342000000|2021-10-27 13:40:00|733.5|732.5|733.5|732.3|734.3|732.8|733|731.8|2206
1635342300000|2021-10-27 13:45:00|733.3|732|734.3|733|735.3|734|733.3|732|203
1635342600000|2021-10-27 13:50:00|734.5|733.3|735.5|734.3|735.8|734.5|734|732.8|266
1635342900000|2021-10-27 13:55:00|735.3|734|735|733.8|735.8|734.5|735|733.8|320
1635343200000|2021-10-27 14:00:00|735.3|734|736.8|735.3|737|735.8|735|733.8|722
1635343500000|2021-10-27 14:05:00|736.5|735.5|737.3|736|737.3|736|736|734.8|210
1635343800000|2021-10-27 14:10:00|737.5|735.8|735.8|734.3|737.5|736.3|735.8|734.3|124
1635344100000|2021-10-27 14:15:00|736|734.5|734.5|733.3|736.3|735|734.5|733.3|2934
1635344400000|2021-10-27 14:20:00|734.3|733|735.3|734|736|734.8|734.3|733|479
1635344700000|2021-10-27 14:25:00|735.5|733.8|734.5|733|735.5|734.3|734.3|733|782
1635345000000|2021-10-27 14:30:00|733.5|732|735.8|734.5|736.3|735|733.3|731.5|291
1635345300000|2021-10-27 14:35:00|736|734.8|731|729.8|736.3|735|730.8|729.5|1233
1635345600000|2021-10-27 14:40:00|730.8|729.5|729|727.8|731.3|730|728.5|727.3|568
1635345900000|2021-10-27 14:45:00|729.3|728|729.8|728.3|731.3|729.8|726|724.8|649
1635346200000|2021-10-27 14:50:00|729.5|728|729.5|728.3|731.8|730.3|729.3|728|376
1635346500000|2021-10-27 14:55:00|729.8|728.5|729.8|728.5|730.5|729|728|726.5|482
1635346800000|2021-10-27 15:00:00|729.5|728.3|732.3|731|732.3|731|729.5|728.3|558
1635347100000|2021-10-27 15:05:00|732.5|731.3|733.8|732.5|734|732.8|730.8|729.5|474
1635347400000|2021-10-27 15:10:00|733.5|732.3|733.3|732|734.8|733.5|733|731.8|278
1635347700000|2021-10-27 15:15:00|733|731.8|730.5|729|733.5|732.3|730.5|729|2593
1635348000000|2021-10-27 15:20:00|730.3|729.3|727.3|725.8|730.8|729.3|727.3|725.8|3093
1635348300000|2021-10-27 15:25:00|727|725.5|727.8|726.5|728|726.5|726.3|724.8|2172
1635348600000|2021-10-27 15:30:00|727|725.8|729.3|727.8|730|728.8|726.8|725.5|798
1635348900000|2021-10-27 15:35:00|729.5|728|728|726.8|729.5|728|727|725.8|1907
1635349200000|2021-10-27 15:40:00|727.8|726.5|727|725.8|728.8|727.5|727|725.8|1638
1635349500000|2021-10-27 15:45:00|726.8|725.5|726.3|725|728|726.8|726|724.8|458
1635349800000|2021-10-27 15:50:00|726|724.8|725.8|724.5|726.3|725|725.8|724.5|512
1635350100000|2021-10-27 15:55:00|726|724.8|725.3|724|726.8|725.5|725|723.8|972
1635350400000|2021-10-27 16:00:00|725.5|724.3|723.3|722|726|724.8|723|721.8|796
1635350700000|2021-10-27 16:05:00|723.5|722.3|723.8|722.5|725.8|724.5|723.3|722|416
1635351000000|2021-10-27 16:10:00|724|722.8|723.8|722.5|724.3|722.8|723|721.5|320
1635351300000|2021-10-27 16:15:00|723.5|722.3|723|721.8|724.5|723|723|721.8|168
1635351600000|2021-10-27 16:20:00|723.3|722|725|723.8|725.3|724|723|721.8|308
1635351900000|2021-10-27 16:25:00|724.8|723.5|724.3|723|725.5|724.3|724.3|723|97
1635352200000|2021-10-27 16:30:00|724|722.8|721.8|720.5|724|722.8|721.8|720.5|2050
1635352500000|2021-10-27 16:35:00|721.5|720.3|721.8|720.5|723|721.8|721.5|720.3|1089
1635352800000|2021-10-27 16:40:00|722|720.3|721.3|719.8|722.3|721|721.3|719.8|1184
1635353100000|2021-10-27 16:45:00|721.5|720|721.5|720.3|721.5|720.3|720.8|719.5|154
1635353400000|2021-10-27 16:50:00|721.3|720|722.5|721.3|723|721.8|721.3|720|260
1635353700000|2021-10-27 16:55:00|722.8|721|724|722.8|724.3|723|722.5|721|252
1635354000000|2021-10-27 17:00:00|724.3|722.5|723.5|722.3|724.8|723.5|723.3|722|2002
1635354300000|2021-10-27 17:05:00|723.3|722|724.8|723.5|724.8|723.5|723|721.5|285
1635354600000|2021-10-27 17:10:00|725|723.8|725|723.8|725.5|724|724.8|723.5|197
1635354900000|2021-10-27 17:15:00|725.3|724|725|723.8|725.3|724|724.5|723.3|449
1635355200000|2021-10-27 17:20:00|725.3|724|724.8|723.5|725.3|724|724|722.8|144
1635355500000|2021-10-27 17:25:00|725|723.3|724|722.8|725|723.8|724|722.8|61
1635355800000|2021-10-27 17:30:00|723.8|722.5|723.3|722|724.5|723.3|723|721.8|183
1635356100000|2021-10-27 17:35:00|723.5|722.3|723|721.5|723.8|722.5|722.5|721|160
1635356400000|2021-10-27 17:40:00|722.8|721.8|724.3|723|724.3|723|722.8|721.5|105
1635356700000|2021-10-27 17:45:00|724|722.8|724.5|723.3|725|723.8|724|722.8|82
1635357000000|2021-10-27 17:50:00|724.3|723|725.3|724|725.5|724.3|724.3|723|184
1635357300000|2021-10-27 17:55:00|725|723.8|725.8|724.3|726|724.5|725|723.8|110
1635357600000|2021-10-27 18:00:00|725.5|724.5|726|724.8|726.5|725.3|725.3|724|107
1635357900000|2021-10-27 18:05:00|726.3|725|725.3|724|726.5|725.3|725|723.8|185
1635358200000|2021-10-27 18:10:00|725.5|724.3|725|723.8|725.5|724.3|724.5|723.3|62
1635358500000|2021-10-27 18:15:00|725.3|724|724.3|723|725.5|724.3|724|722.8|69
1635358800000|2021-10-27 18:20:00|724.5|723.3|725|723.8|725.5|724.3|724.3|723.3|55
1635359100000|2021-10-27 18:25:00|725.3|724|724|722.8|725.3|724|724|722.8|1409
1635359400000|2021-10-27 18:30:00|723.8|722.5|723.8|722.3|724|722.8|722.8|721.5|459
1635359700000|2021-10-27 18:35:00|723.5|722.5|724|722.8|724|722.8|723.5|722.3|146
1635360000000|2021-10-27 18:40:00|724.3|723|724.8|723.5|724.8|723.5|724.3|722.8|36
1635360300000|2021-10-27 18:45:00|725|723.8|725|723.8|725.3|724|724.8|723.5|38
1635360600000|2021-10-27 18:50:00|724.8|723.5|725|723.8|725.3|724|724.8|723.5|82
1635360900000|2021-10-27 18:55:00|725.3|723.5|724.8|723.5|725.3|723.8|724.8|723.5|20
1635361200000|2021-10-27 19:00:00|725|723.3|724.5|723|725|723.3|724.3|723|14
1635361500000|2021-10-27 19:05:00|724.3|722.8|723.3|721.8|724.5|723|723|721.8|100
1635361800000|2021-10-27 19:10:00|723|722|722|720.8|723.3|722|722|720.8|53
1635362100000|2021-10-27 19:15:00|721.8|720.5|721.8|720.5|722|720.8|721.8|720.3|79
1635362400000|2021-10-27 19:20:00|722|720.8|722.3|721|722.3|721|721.8|720.5|13
1635362700000|2021-10-27 19:25:00|722.5|721.3|722.5|721.3|722.8|721.5|722.3|721|24
1635363000000|2021-10-27 19:30:00|722.3|721|721.8|720.5|722.8|721.3|721.8|720.5|97
1635363300000|2021-10-27 19:35:00|721.5|720.3|721.5|720.3|721.5|720.5|721.5|720.3|96
1635363600000|2021-10-27 19:40:00|721.3|720|721.5|720.3|721.5|720.3|721.3|720|5
1635363900000|2021-10-27 19:45:00|||||||||37
1635364200000|2021-10-27 19:50:00|721.3|720|721.3|720|721.5|720.3|721.3|720|6
1635364500000|2021-10-27 19:55:00|721|719.8|721|719.8|721|720|721|719.5|26
1635364800000|2021-10-27 20:00:00|721.3|720|721.3|720|721.3|720|721.3|720|55
1635365100000|2021-10-27 20:05:00|721|719.8|721|719.8|721.3|719.8|721|719.8|5
1635365400000|2021-10-27 20:10:00|721.3|720|721.3|720|721.3|720|721|719.8|19
1635365700000|2021-10-27 20:15:00|721|719.8|721|719.8|721.3|720|721|719.8|9
1635366000000|2021-10-27 20:20:00|721.3|720|721.3|720|721.3|720|721.3|719.8|2
1635366300000|2021-10-27 20:25:00|721|719.8|721|719.8|721.3|720|721|719.8|9
1635366600000|2021-10-27 20:30:00|||||||||104
1635366900000|2021-10-27 20:35:00|||||||||14
1635367200000|2021-10-27 20:40:00|720.8|719.5|721|719.8|721|719.8|720.8|719.5|40
1635367500000|2021-10-27 20:45:00|720.8|719.5|721|719.8|721|719.8|720.8|719.5|89
1635367800000|2021-10-27 20:50:00|||||||||2
1635368100000|2021-10-27 20:55:00|720.8|719.5|721.3|719.8|721.3|720|720.8|719.5|37
1635368400000|2021-10-27 21:00:00|721|719.5|721.3|719.5|721.5|719.8|720.8|719.5|0
1635368700000|2021-10-27 21:05:00|721.5||721.3||721.5||721.3||0
1635369000000|2021-10-27 21:10:00|721|719.8|721.5|719.5|721.5|720|721|719.5|0
1635369600000|2021-10-27 21:20:00|721.3|720|721.3|720|721.3|720|721.3|720|0
1635370200000|2021-10-27 21:30:00|721.5|720.3|721.3|720|721.5|720.3|721.3|720|4
1635370500000|2021-10-27 21:35:00|721.5|719.8|721.5|719.8|721.5|719.8|721.5|719.8|2
1635370800000|2021-10-27 21:40:00||719.5||719.8||719.8||719.5|8
1635371100000|2021-10-27 21:45:00|721.3|720|721.3|719.8|721.3|720|721.3|719.8|10
1635371400000|2021-10-27 21:50:00|721.5||721.5||721.5||721.5||0
1635371700000|2021-10-27 21:55:00|721.3||721.3||721.3||721||0
1635382800000|2021-10-28 01:00:00|715.5|714|713.5|712|715.5|714|713.3|711.8|203
1635383100000|2021-10-28 01:05:00|713.8|712.3|713.3|711.8|714.3|712.8|713|711.5|159
1635383400000|2021-10-28 01:10:00|713|711.5|711.8|710.3|713.3|711.8|711|709.5|173
1635383700000|2021-10-28 01:15:00|712|710.5|711.3|710|712.5|711.3|711.3|710|384
1635384000000|2021-10-28 01:20:00|711.5|710.3|711.5|710|712|710.5|710.8|709.5|359
1635384300000|2021-10-28 01:25:00|711.8|710.3|712|710.8|712.3|711|711.8|710|25
1635384600000|2021-10-28 01:30:00|712.3|711|710.8|709.5|712.5|711.3|710.8|709.5|142
1635384900000|2021-10-28 01:35:00|711|709.8|711|709.8|711.3|710|710.8|709.5|46
1635385200000|2021-10-28 01:40:00|711.3|709.5|710.5|709.3|711.3|709.8|710|708.8|192
1635385500000|2021-10-28 01:45:00|710.3|709|709.3|708|710.5|709.3|709.3|707.8|332
1635385800000|2021-10-28 01:50:00|709.5|707.8|709.3|707.8|709.8|708.5|709|707.8|5
1635386100000|2021-10-28 01:55:00|709|707.5|707.5|706.3|709.3|707.8|707.3|705.8|11
1635386400000|2021-10-28 02:00:00|707.8|706.5|707.5|706|708.3|706.8|706.5|705|8
1635386700000|2021-10-28 02:05:00|707.8|706.3|705.8|704.3|707.8|706.3|705.5|704|102
1635387000000|2021-10-28 02:10:00|705.5|704|706|704.5|706.5|705|705|703.5|10
1635387300000|2021-10-28 02:15:00|706.3|704.8|706.5|705|707|705.5|706.3|704.5|3
1635387600000|2021-10-28 02:20:00|706.3|704.8|706.8|705.5|707|705.5|706.3|704.5|2
1635387900000|2021-10-28 02:25:00|707|705.8|707.8|706.5|708|706.5|706.8|705.5|0
1635388200000|2021-10-28 02:30:00|708|706.3|707|705.5|708|706.5|706.5|705|373
1635388500000|2021-10-28 02:35:00|706.8|705.8|705.8|704.5|707.3|705.8|705.5|704.3|7
1635388800000|2021-10-28 02:40:00|706|704.3|706.5|705|706.5|705.3|705.8|704.3|11
1635389100000|2021-10-28 02:45:00|706.3|704.8|705.5|704.3|706.8|705.3|705.3|704|9
1635389400000|2021-10-28 02:50:00|705.3|704|706|704.8|706.5|705|705.3|704|8
1635389700000|2021-10-28 02:55:00|705.8|704.5|706|704.5|706.3|704.8|705.5|704.3|5
1635390000000|2021-10-28 03:00:00|706.3|704.8|706.5|705|706.5|705.3|705.8|704.3|0
1635390300000|2021-10-28 03:05:00|706.3|705.3|706.5|705.3|706.5|705.3|706.3|704.8|20
1635390600000|2021-10-28 03:10:00|706.8|705|707|705.8|707|705.8|706.5|705|1
1635390900000|2021-10-28 03:15:00|707.3|706|708|706.5|708.3|706.8|707|705.8|0
1635391200000|2021-10-28 03:20:00|707.8|706.8|708.5|707|708.5|707.3|707.5|706.3|2
1635391500000|2021-10-28 03:25:00|708.3|707.3|707.5|706.3|708.5|707.3|707.5|706|314
1635391800000|2021-10-28 03:30:00|707.8|706|708|706.5|708|706.8|707.5|706|16
1635392100000|2021-10-28 03:35:00|707.8|706.8|707|705.8|708|706.8|707|705.8|13
1635392400000|2021-10-28 03:40:00|706.8|705.5|707.3|706|707.3|706|706.5|705.3|7
1635392700000|2021-10-28 03:45:00|707.5|706.3|707.3|706|707.5|706.3|707.3|706|1
1635393000000|2021-10-28 03:50:00|707.5|706.3|707.5|706.3|708|706.5|707.5|706|2
1635393300000|2021-10-28 03:55:00|707.8|706|707.5|706.3|707.8|706.5|707.5|706|13
1635393600000|2021-10-28 04:00:00|707.8|706.5|708.3|706.8|708.3|707|707.5|706.3|17
1635393900000|2021-10-28 04:05:00|708.5|707|708|706.8|708.5|707|708|706.8|16
1635394200000|2021-10-28 04:10:00|708.3|707|708.8|707.5|708.8|707.5|708|706.8|94
1635394500000|2021-10-28 04:15:00|709|707.8|709.3|707.8|709.3|707.8|708.8|707.5|5
1635394800000|2021-10-28 04:20:00|709|707.5|709|707.5|709|707.8|708.8|707.5|13
1635395100000|2021-10-28 04:25:00|708.8|707.8|709|707.8|709.3|707.8|708.8|707.5|1
1635395400000|2021-10-28 04:30:00|709.3|707.5|709.3|707.8|709.8|708.3|709|707.5|52
1635395700000|2021-10-28 04:35:00|709|708|709.3|707.8|709.3|708|709|707.8|1
1635396000000|2021-10-28 04:40:00|709.5|708|709.8|708.5|710|708.5|709.3|708|4
1635396300000|2021-10-28 04:45:00|710|708.8|710|708.5|710.3|709|709.8|708.5|7
1635396600000|2021-10-28 04:50:00|709.8|708.8|710.5|709|710.5|709|709.8|708.5|45
1635396900000|2021-10-28 04:55:00|710.3|709.3|710.8|709.5|710.8|709.5|710|708.8|25
1635397200000|2021-10-28 05:00:00|710.5|709.3|710.5|709.3|710.8|709.3|710.5|709.3|14
1635397500000|2021-10-28 05:05:00|710.8|709.5|711|709.5|711|709.8|710.5|709.5|1
1635397800000|2021-10-28 05:10:00|710.8|709.3|710.8|709.5|711.3|709.8|710.8|709.3|0
1635398100000|2021-10-28 05:15:00|711|709.8|711|709.8|711.3|709.8|710.8|709.3|10
1635398400000|2021-10-28 05:20:00|710.8|709.5|710.8|709.5|711|709.5|710.8|709.3|3
1635398700000|2021-10-28 05:25:00|711|709.8|711.3|710|711.5|710|711|709.8|11
1635399000000|2021-10-28 05:30:00|711.5|710.3|710.5|709|711.5|710.3|710|708.8|17
1635399300000|2021-10-28 05:35:00|710.3|708.8|711.3|710|711.5|710|710|708.8|32
1635399600000|2021-10-28 05:40:00|711.5|710.3|713.3|711.8|713.5|712.3|711.5|710|401
1635399900000|2021-10-28 05:45:00|714|712.8|714.5|713|715|713.5|714|712.8|86
1635400200000|2021-10-28 05:50:00|714.3|712.8|715.8|714.3|716|714.8|713.8|712.5|104
1635400500000|2021-10-28 05:55:00|715.5|714|716.5|715|716.5|715|715.3|713.8|8
1635400800000|2021-10-28 06:00:00|716.8|715.3|716|714.5|716.8|715.3|715|713.8|12
1635401100000|2021-10-28 06:05:00|715.8|714.3|715.8|714.3|716|714.5|715|713.8|31
1635401400000|2021-10-28 06:10:00|715.5|714.8|716|714.5|716.3|714.8|715.5|714.3|49
1635401700000|2021-10-28 06:15:00|715.8|714.8|717|715.8|717.3|715.8|715.8|714.5|90
1635402000000|2021-10-28 06:20:00|717.3|716|718|716.8|718.3|717|717|715.8|28
1635402300000|2021-10-28 06:25:00|718.3|717|718|716.8|718.8|717.5|717.8|716.5|81
1635402600000|2021-10-28 06:30:00|717.8|716.5|717.8|716.5|718|716.8|716.8|715.5|102
1635402900000|2021-10-28 06:35:00|718|716.8|716.8|715.5|718|716.8|716.5|715.3|99
1635403200000|2021-10-28 06:40:00|716.5|715.3|715.8|714.5|716.8|715.5|715.5|714.3|134
1635403500000|2021-10-28 06:45:00|716|714.8|716|714.8|716.5|715.3|715.8|714.3|69
1635403800000|2021-10-28 06:50:00|715.8|714.5|716.3|715|716.3|715|715.5|714|92
1635404100000|2021-10-28 06:55:00|716|714.8|716.3|715|716.5|715.3|715.8|714.5|369
1635404400000|2021-10-28 07:00:00|716|714.8|716.5|715.3|716.8|715.5|715.8|714.5|86
1635404700000|2021-10-28 07:05:00|716.3|715|716.8|715.5|717|715.8|715.8|714.5|227
1635405000000|2021-10-28 07:10:00|716.5|715.3|717.5|716.3|718|716.8|716.3|715|215
1635405300000|2021-10-28 07:15:00|717.8|716.5|719.8|718.5|719.8|718.5|717.5|716.3|473
1635405600000|2021-10-28 07:20:00|720|718.8|717.5|716.3|720|718.8|717.5|716|360
1635405900000|2021-10-28 07:25:00|717.8|716.5|717|715.8|717.8|716.5|716.3|715|95
1635406200000|2021-10-28 07:30:00|717.3|716|716.5|715.3|717.5|716.3|716.5|715.3|142
1635406500000|2021-10-28 07:35:00|716.8|715.5|717.5|716.3|717.8|716.5|716.8|715.5|226
1635406800000|2021-10-28 07:40:00|717.8|716|719|717.8|719|717.8|716.8|715.5|413
1635407100000|2021-10-28 07:45:00|719.3|718|718|716.8|719.3|718|717.8|716.5|347
1635407400000|2021-10-28 07:50:00|718.3|716.5|717.8|716.5|718.5|717.3|717.8|716.5|153
1635407700000|2021-10-28 07:55:00|718|716.8|718.5|717.3|718.5|717.3|717.8|716.5|138
1635408000000|2021-10-28 08:00:00|718.8|717.5|718.8|717.5|719|717.5|717.5|716.3|255
1635408300000|2021-10-28 08:05:00|718.5|717.3|719|717.8|719|717.8|717|715.8|206
1635408600000|2021-10-28 08:10:00|718.8|717.5|718.8|717.5|719.5|718.3|717.8|716.5|140
1635408900000|2021-10-28 08:15:00|719|717.8|718.5|717.3|719.3|718|717.8|716.5|199
1635409200000|2021-10-28 08:20:00|718.3|717|718.3|717|718.3|717|717.5|716.3|387
1635409500000|2021-10-28 08:25:00|718.5|717.3|720|718.8|720|718.8|718.5|717.3|634
1635409800000|2021-10-28 08:30:00|719.8|718.5|721.8|720.5|722|720.8|719.5|718.3|988
1635410100000|2021-10-28 08:35:00|722|720.8|720|718.8|722.3|721|719.8|718.5|456
1635410400000|2021-10-28 08:40:00|720.3|719|720.5|719.3|720.5|719.3|719.8|718.3|147
1635410700000|2021-10-28 08:45:00|720.3|719|720|718.8|720.5|719|719.8|718.5|64
1635411000000|2021-10-28 08:50:00|720.3|719|719.5|718|720.3|719|718.8|717.5|204
1635411300000|2021-10-28 08:55:00|719.3|718.3|719.8|718.5|719.8|718.5|719|717.8|91
1635411600000|2021-10-28 09:00:00|719.5|718.3|720|718.5|720.3|719|719|717.8|120
1635411900000|2021-10-28 09:05:00|719.8|718.8|720.3|719|720.3|719|719.8|718.3|1042
1635412200000|2021-10-28 09:10:00|720.5|719.3|719|717.8|720.5|719.3|718.8|717.5|834
1635412500000|2021-10-28 09:15:00|719.3|718|719.3|718|719.3|718|718|716.8|302
1635412800000|2021-10-28 09:20:00|719.5|718.3|719.5|718.3|720.5|719.3|719|717.5|200
1635413100000|2021-10-28 09:25:00|719.8|718.5|719.5|718.3|720.5|719.3|719.5|718.3|461
1635413400000|2021-10-28 09:30:00|719.8|718|718.8|717.5|719.8|718|718|716.8|154
1635413700000|2021-10-28 09:35:00|718.5|717.3|718.5|717.3|718.8|717.5|717.8|716.5|378
1635414000000|2021-10-28 09:40:00|718.3|717|718.3|717|718.8|717.5|717.8|716.5|190
1635414300000|2021-10-28 09:45:00|718|716.8|718.3|716.8|719|717.8|718|716.8|54
1635414600000|2021-10-28 09:50:00|718|716.5|717.5|716.3|718.3|717|717.3|716|315
1635414900000|2021-10-28 09:55:00|717.8|716.5|716.3|715|718|716.5|716|714.8|242
1635415200000|2021-10-28 10:00:00|716|714.8|715.5|714.3|716.5|715.3|714.5|713.3|1958
1635415500000|2021-10-28 10:05:00|715.8|714.5|715.8|714.5|715.8|714.5|714.5|713.3|263
1635415800000|2021-10-28 10:10:00|715.5|714.3|715.3|714|716|714.8|714.5|713.3|194
1635416100000|2021-10-28 10:15:00|715|713.8|715.3|714|716.3|715|715|713.8|300
1635416400000|2021-10-28 10:20:00|715|713.8|713.5|712.3|715.5|714.3|713.3|712|345
1635416700000|2021-10-28 10:25:00|713.3|712|714.5|713.3|714.5|713.3|713.3|712|1532
1635417000000|2021-10-28 10:30:00|714.3|713|713.8|712.5|714.3|713|713.3|712|184
1635417300000|2021-10-28 10:35:00|713.5|712.3|712.8|711.5|713.5|712.3|712.8|711.3|112
1635417600000|2021-10-28 10:40:00|712.5|711.3|712|710.8|712.8|711.5|711.8|710.3|154
1635417900000|2021-10-28 10:45:00|712.3|711|712.5|711.3|713|711.8|712|710.8|97
1635418200000|2021-10-28 10:50:00|712.3|711|711|709.8|712.8|711.5|710.8|709.5|638
1635418500000|2021-10-28 10:55:00|710.8|709.5|710.8|709.5|711|709.8|710.3|709|1966
1635418800000|2021-10-28 11:00:00|710.5|709.3|713.3|712|714|712.8|710.3|709|932
1635419100000|2021-10-28 11:05:00|713|711.8|711|709.8|713.3|712|710.8|709.5|575
1635419400000|2021-10-28 11:10:00|711.3|710|712.5|711.3|712.8|711.5|711.3|710|498
1635419700000|2021-10-28 11:15:00|712.3|711|711.8|710.5|712.8|711.5|711.5|710.3|69
1635420000000|2021-10-28 11:20:00|711.5|710.3|711.8|710.5|711.8|710.5|710.5|709.3|185
1635420300000|2021-10-28 11:25:00|711.5|710.3|710.3|709|711.5|710.3|710|708.8|168
1635420600000|2021-10-28 11:30:00|710|708.8|707.5|706.3|710|708.8|707.3|706|445
1635420900000|2021-10-28 11:35:00|707.3|706|708|706.8|708.5|707.3|706.3|705|443
1635421200000|2021-10-28 11:40:00|708.3|707|707.5|706.3|708.3|707|706.5|705.3|767
1635421500000|2021-10-28 11:45:00|708|706.5|709|707.8|709|707.8|707.5|706.3|180
1635421800000|2021-10-28 11:50:00|708.8|707.5|710|708.8|710.5|709.3|708.8|707.5|526
1635422100000|2021-10-28 11:55:00|710.3|709|710.3|708.8|710.8|709.5|709.5|708.3|207
1635422400000|2021-10-28 12:00:00|710|709|712.5|711.3|712.5|711.3|710|708.8|167
1635422700000|2021-10-28 12:05:00|712.8|711.5|713.3|712|713.5|712.3|712.3|711|92
1635423000000|2021-10-28 12:10:00|713.5|712.3|714.8|713.5|714.8|713.5|713.3|712|166
1635423300000|2021-10-28 12:15:00|715|713.8|715|713.8|715.5|714|714.3|713|317
1635423600000|2021-10-28 12:20:00|715.3|714|715.3|714|716|714.5|715|713.8|106
1635423900000|2021-10-28 12:25:00|715.5|714.3|713.5|712.3|715.8|714.5|713.5|712|51
1635424200000|2021-10-28 12:30:00|713.8|712.5|713.8|712.5|714.8|713.5|713|711.8|312
1635424500000|2021-10-28 12:35:00|714|712.8|714.3|713|714.3|713|713.3|712|83
1635424800000|2021-10-28 12:40:00|713.8|712.5|715.3|714|715.3|714|713.5|712.3|199
1635425100000|2021-10-28 12:45:00|715|713.8|714.5|713.3|715.8|714.5|714.5|713|243
1635425400000|2021-10-28 12:50:00|714.3|713|713.8|712.5|714.3|713|713.5|712.3|102
1635425700000|2021-10-28 12:55:00|714|712.8|715.5|714.3|715.5|714.3|713.8|712.3|101
1635426000000|2021-10-28 13:00:00|715.3|714|716.8|715.3|717.8|716.5|715.3|713.8|303
1635426300000|2021-10-28 13:05:00|716.5|715.5|715|713.8|717|715.8|714.3|713|158
1635426600000|2021-10-28 13:10:00|714.8|713.5|717.3|716|717.5|716.3|714.8|713.5|178
1635426900000|2021-10-28 13:15:00|717|715.8|718.8|717.3|718.8|717.5|716.5|715.3|280
1635427200000|2021-10-28 13:20:00|718.5|717.5|718|716.8|718.5|717.5|717.5|716.3|204
1635427500000|2021-10-28 13:25:00|718.3|717|718.3|717|718.8|717.3|718|716.5|234
1635427800000|2021-10-28 13:30:00|718|716.8|716.3|715|719.5|718.3|715.5|714.3|477
1635428100000|2021-10-28 13:35:00|716.5|715.3|718.3|717|718.5|717.3|714.8|713.5|229
1635428400000|2021-10-28 13:40:00|718.5|716.8|719.3|718|719.3|718|717.3|716|147
1635428700000|2021-10-28 13:45:00|719.5|718.3|718.3|717|719.5|718.3|717.3|716|182
1635429000000|2021-10-28 13:50:00|718.5|717.3|719.8|718.5|720.3|719|718.3|717|102
1635429300000|2021-10-28 13:55:00|720|718.8|720.3|718.8|720.5|719.3|719.3|717.8|182
1635429600000|2021-10-28 14:00:00|720|719|718|716.5|720.5|719.3|718|716.5|94
1635429900000|2021-10-28 14:05:00|717.8|716.8|716.3|714.8|718.5|717.3|715.8|714.5|678
1635430200000|2021-10-28 14:10:00|716|715|716.3|715|717.5|716.3|715.5|714.3|178
1635430500000|2021-10-28 14:15:00|716.5|715.3|716.5|715.3|718.3|717|716.3|715|143
1635430800000|2021-10-28 14:20:00|716.3|715|717.8|716.5|718|716.5|716.3|715|252
1635431100000|2021-10-28 14:25:00|717.5|716.3|719.5|718.3|719.8|718.5|717.5|716.3|245
1635431400000|2021-10-28 14:30:00|719.3|718|718.5|717.3|720|718.8|718.3|716.8|223
1635431700000|2021-10-28 14:35:00|718.3|717|717|715.8|718.8|717.5|716.3|715|411
1635432000000|2021-10-28 14:40:00|717.3|716|717.8|716.5|718.5|717.3|716.5|715.3|107
1635432300000|2021-10-28 14:45:00|717.5|716.3|719.5|718|719.5|718.3|717.3|716|706
1635432600000|2021-10-28 14:50:00|719.3|718.3|718.8|717.5|720.3|719|718.5|717.3|121
1635432900000|2021-10-28 14:55:00|718.5|717.3|718.8|717.3|720|718.8|718.5|717.3|395
1635433200000|2021-10-28 15:00:00|718.5|717.5|717.3|716|718.8|717.5|717.3|716|145
1635433500000|2021-10-28 15:05:00|717.5|716.3|716.5|715.3|718.3|717|716.5|715|234
1635433800000|2021-10-28 15:10:00|716.3|715|714.5|713.3|717.3|715.8|714.3|713|609
1635434100000|2021-10-28 15:15:00|714.3|713|714|712.8|714.8|713.5|713|711.8|290
1635434400000|2021-10-28 15:20:00|714.3|713|715|713.8|716|714.8|713.8|712.3|1493
1635434700000|2021-10-28 15:25:00|715.3|714|715|713.5|716.5|715.3|714|712.8|825
1635435000000|2021-10-28 15:30:00|714.8|713.8|714|712.8|715.5|714.3|714|712.8|502
1635435300000|2021-10-28 15:35:00|713.8|712.5|714.8|713.5|715|713.8|713.5|712.3|207
1635435600000|2021-10-28 15:40:00|715|713.8|714.5|713.3|715.3|714|714.5|713.3|91
1635435900000|2021-10-28 15:45:00|714.8|713.5|714.3|713|715|713.8|714.3|713|68
1635436200000|2021-10-28 15:50:00|714|712.8|712.8|711.5|714.3|713|712.8|711.5|295
1635436500000|2021-10-28 15:55:00|713|711.8|712.5|711.3|713.5|712.3|711.8|710.5|87
1635436800000|2021-10-28 16:00:00|712.3|711|711.8|710.5|712.8|711.5|711.3|710|157
1635437100000|2021-10-28 16:05:00|712|710.3|710.8|709.5|712.3|711|710.5|709.3|453
1635437400000|2021-10-28 16:10:00|710.5|709.3|709.8|708.5|711.3|710|709.8|708.5|354
1635437700000|2021-10-28 16:15:00|710|708.8|710.3|709|710.5|709.3|709.8|708.5|121
1635438000000|2021-10-28 16:20:00|710|708.8|710|708.8|710.3|709|709.3|708|194
1635438300000|2021-10-28 16:25:00|709.8|708.5|710.5|709.3|710.8|709.3|709.5|708.3|186
1635438600000|2021-10-28 16:30:00|710.8|709.5|710|708.8|711.3|710|710|708.8|116
1635438900000|2021-10-28 16:35:00|709.8|708.5|710.3|709|710.8|709.5|709.8|708.5|325
1635439200000|2021-10-28 16:40:00|710|708.8|710.8|709.5|710.8|709.5|709.5|708.3|383
1635439500000|2021-10-28 16:45:00|710.5|709.3|712|710.8|712.3|711|710.5|709.3|155
1635439800000|2021-10-28 16:50:00|712.3|710.5|712|710.8|712.8|711.5|711.8|710.5|70
1635440100000|2021-10-28 16:55:00|712.3|711|711.8|710.5|712.5|711.3|710.8|709.5|926
1635440400000|2021-10-28 17:00:00|712|710.8|711.8|710.5|712.3|710.8|711.5|710|33
1635440700000|2021-10-28 17:05:00|712|710.8|712.8|711.5|712.8|711.5|711.8|710.8|30
1635441000000|2021-10-28 17:10:00|712.5|711.3|713.8|712.5|713.8|712.5|712.5|711.3|123
1635441300000|2021-10-28 17:15:00|713.5|712.3|714.5|713.3|714.8|713.5|713.3|712|268
1635441600000|2021-10-28 17:20:00|714.3|713|714.5|713.3|714.8|713.5|714|712.8|31
1635441900000|2021-10-28 17:25:00|714.8|713.5|714.8|713.5|715.3|714|714.5|713.3|71
1635442200000|2021-10-28 17:30:00|714.5|713.3|715.5|714.3|716|714.8|714.5|713.3|100
1635442500000|2021-10-28 17:35:00|715.8|714.5|716.3|715|716.3|715|715.5|714.3|95
1635442800000|2021-10-28 17:40:00|716.5|715.3|716.5|715.3|716.8|715.5|716.3|715|120
1635443100000|2021-10-28 17:45:00|716.8|715.5|716.3|715|716.8|715.5|715.5|714.3|368
1635443400000|2021-10-28 17:50:00|716.5|715.3|716.5|715.3|717|715.8|716.3|715|52
1635443700000|2021-10-28 17:55:00|716.3|715|716.8|715.3|716.8|715.5|716|714.8|49
1635444000000|2021-10-28 18:00:00|716.5|715.5|717|715.8|717.3|716|716.3|715|156
1635444300000|2021-10-28 18:05:00|717.3|716|716.5|715.3|717.8|716.5|716.5|715.3|104
1635444600000|2021-10-28 18:10:00|716.8|715.5|717.3|716|717.3|716|716.5|715.3|147
1635444900000|2021-10-28 18:15:00|717.5|716.3|718.8|717.5|719.5|718.3|717.5|716|236
1635445200000|2021-10-28 18:20:00|719|717.8|719|717.8|719.3|718|718.5|717.3|212
1635445500000|2021-10-28 18:25:00|718.8|717.5|719|717.8|719.8|718.5|718.5|717.3|883
1635445800000|2021-10-28 18:30:00|719.3|718|717|715.8|719.3|718|716.5|715.3|900
1635446100000|2021-10-28 18:35:00|717.3|716|717|715.8|717.3|716|716.3|715|402
1635446400000|2021-10-28 18:40:00|716.8|715.5|716.5|715.3|716.8|715.8|716|714.8|53
1635446700000|2021-10-28 18:45:00|716.8|715.5|716.5|715.3|716.8|715.5|716|714.8|28
1635447000000|2021-10-28 18:50:00|716.8|715.5|716.5|715.3|716.8|715.5|716.5|715.3|7
1635447300000|2021-10-28 18:55:00|716.3|715|715.8|714.5|716.3|715|715.8|714.5|6
1635447600000|2021-10-28 19:00:00|716|714.8|716|714.8|716.3|715|716|714.8|3
1635447900000|2021-10-28 19:05:00|716.3|715|717|715.8|717|715.8|716|714.8|4
1635448200000|2021-10-28 19:10:00|716.8|715.5|718|716.8|718|716.8|716.8|715.5|2361
1635448500000|2021-10-28 19:15:00|717.8|716.5|718.8|717.5|718.8|717.5|717.8|716.5|63
1635448800000|2021-10-28 19:20:00|718.5|717.3|718.8|717.5|719|717.5|718.5|717.3|13
1635449100000|2021-10-28 19:25:00|718.5|717.3|719|717.8|719|717.8|718.5|717.3|2
1635449400000|2021-10-28 19:30:00|719.3|718|719.3|718|719.5|718.3|719|717.8|7
1635449700000|2021-10-28 19:35:00|719.5|718.3|719.3|718|719.5|718.3|719.3|718|71
1635450000000|2021-10-28 19:40:00|719.5|718.3|719.8|718.5|719.8|718.5|719.3|718|126
1635450300000|2021-10-28 19:45:00|719.5|718.3|719.8|718.5|719.8|718.5|719.5|718.3|23
1635450600000|2021-10-28 19:50:00|720|718.8|720.5|719.3|720.5|719.3|720|718.8|825
1635450900000|2021-10-28 19:55:00|720.8|719.5|721.3|719.8|721.3|720|720.8|719.5|127
1635451200000|2021-10-28 20:00:00|721.5|720|721.5|720.3|721.8|720.5|721|719.8|16
1635451500000|2021-10-28 20:05:00|721.8|720.5|721.5|720.3|722|720.5|721.5|720.3|2
1635451800000|2021-10-28 20:10:00|721.8|720.5|721.8|720.3|721.8|720.5|721.5|720.3|0
1635452100000|2021-10-28 20:15:00|721.5|720|721.5|720|721.8|720|721.3|720|3
1635452400000|2021-10-28 20:20:00||720.3||720.3||720.3||720.3|0
1635452700000|2021-10-28 20:25:00|721.8|720.5|722|720.5|722|720.8|721.5|720.3|1
1635453000000|2021-10-28 20:30:00|721.8|720.8|722|720.8|722.3|720.8|721.8|720.5|3
1635453300000|2021-10-28 20:35:00|722.3|721|722.5|721.3|722.8|721.5|722.3|721|618
1635453600000|2021-10-28 20:40:00|722.3|721|722.5|721.3|722.8|721.5|722.3|720.8|157
1635453900000|2021-10-28 20:45:00|722.8|721|721.8|720.3|722.8|721|721.5|720|25
1635454200000|2021-10-28 20:50:00|721.5|720.5|722|720.5|722.3|721|721.5|720|38
1635454500000|2021-10-28 20:55:00|722.3|720.8|722.3|720.8|722.5|721|722|720.8|18
1635454800000|2021-10-28 21:00:00|722.8|720.5|723|720.5|723|720.5|722.8|720.3|0
1635455100000|2021-10-28 21:05:00||720.8||720.5||720.8||720.5|1
1635455400000|2021-10-28 21:10:00|723.3|721|723.5|721|723.5|721|723.3|721|1
1635455700000|2021-10-28 21:15:00|723.8|721.3|723.5|721.3|723.8|721.5|723.5|721.3|302
1635456000000|2021-10-28 21:20:00|723.8||723.8||723.8||723.8||3
1635456300000|2021-10-28 21:25:00|723.5|720.8|723.5|720.8|723.5|720.8|723.5|720.8|0
1635458100000|2021-10-28 21:55:00|723.3|721.3|723.3|720.8|723.5|721.3|723|720.8|1
1635469200000|2021-10-29 01:00:00|720|718.5|719.3|717.8|720.5|719.3|719|717.8|14
1635469500000|2021-10-29 01:05:00|719.5|718|719|717.5|719.5|718|718.8|717.5|1
1635469800000|2021-10-29 01:10:00|718.8|717.8|719.3|718|719.5|718|718.8|717.5|1
1635470100000|2021-10-29 01:15:00|719.5|718.3|721.8|720.3|721.8|720.3|719.3|718|2
1635470400000|2021-10-29 01:20:00|721.5|720|720.8|719.3|721.5|720.3|720.5|719|1
1635470700000|2021-10-29 01:25:00|720.5|719|722.5|721.3|722.5|721.3|720.5|719|104
1635471000000|2021-10-29 01:30:00|722.8|721|722.3|720.8|722.8|721.5|722.3|720.8|138
1635471300000|2021-10-29 01:35:00|722|720.5|721.8|720.3|722.3|721|721.8|720.3|5
1635471600000|2021-10-29 01:40:00|721.5|720.5|721.5|720.3|722.3|720.8|721.5|720|0
1635471900000|2021-10-29 01:45:00|721.3|720|720.8|719.5|721.5|720.3|720.8|719.3|212
1635472200000|2021-10-29 01:50:00|721|719.3|721.8|720.3|722|720.5|720.8|719.3|10
1635472500000|2021-10-29 01:55:00|722|720.5|722.3|720.8|722.3|721|721.8|720.3|0
1635472800000|2021-10-29 02:00:00|722.5|721|722.3|721|722.5|721.3|721.8|720.3|8
1635473100000|2021-10-29 02:05:00|722.5|720.8|721.8|720.3|722.5|721|721.5|720|0
1635473400000|2021-10-29 02:10:00|721.5|720|722.5|721|722.5|721.3|721.5|720|5
1635473700000|2021-10-29 02:15:00|722.3|721.3|722|720.5|722.3|721.3|721.8|720.3|0
1635474000000|2021-10-29 02:20:00|721.8|720.8|721.8|720.3|722|720.8|721.8|720.3|0
1635474300000|2021-10-29 02:25:00|721.5|720|721.3|720|721.8|720.3|721|719.8|2
1635474600000|2021-10-29 02:30:00|721.5|720.3|722|720.8|722|720.8|721.3|719.8|4
1635474900000|2021-10-29 02:35:00|721.8|720.5|722.3|720.8|722.5|721.3|721.8|720.5|1
1635475200000|2021-10-29 02:40:00|722.5|721|721.8|720.5|722.5|721|721.8|720.3|7
1635475500000|2021-10-29 02:45:00|722|720.8|722.8|721.3|723|721.8|722|720.5|3
1635475800000|2021-10-29 02:50:00|722.5|721.5|722.3|720.8|722.5|721.5|722.3|720.8|5
1635476100000|2021-10-29 02:55:00|722|720.5|721.5|720|722.3|720.8|721.3|720|6
1635476400000|2021-10-29 03:00:00|721.3|719.8|721|719.8|721.5|720|720.8|719.5|30
1635476700000|2021-10-29 03:05:00||719.5||719.8||719.8||719.5|350
1635477000000|2021-10-29 03:10:00|721.3|720|722.8|721.3|722.8|721.3|721.3|720|7
1635477300000|2021-10-29 03:15:00|723|721.5|722.8|721.5|723|721.8|722.5|721|0
1635477600000|2021-10-29 03:20:00|722.5|721.3|722.3|721|722.8|721.3|722.3|721|0
1635477900000|2021-10-29 03:25:00|722.5|721.3|722.5|721|722.8|721.5|722.3|721|0
1635478200000|2021-10-29 03:30:00|722.3|721.3|722.3|720.8|722.5|721.3|722.3|720.8|2
1635478500000|2021-10-29 03:35:00||721||720.8||721||720.8|0
1635478800000|2021-10-29 03:40:00|722|721|722.3|720.8|722.5|721|722|720.8|0
1635479100000|2021-10-29 03:45:00|722||722||722||722||11
1635479400000|2021-10-29 03:50:00|721.8|720.5|721.8|720.3|721.8|720.5|721.3|719.8|1
1635479700000|2021-10-29 03:55:00|722|720.5|722|720.8|722.3|721|721.8|720.5|101
1635480000000|2021-10-29 04:00:00|722.3|720.5|722.3|720.8|722.3|720.8|722|720.5|0
1635480300000|2021-10-29 04:05:00|722.5|721|722.3|720.8|722.5|721|722.3|720.8|0
1635480600000|2021-10-29 04:10:00|722.5|721|722.5|721.3|722.5|721.3|722.5|720.8|0
1635481500000|2021-10-29 04:25:00|723|721.5|723|721.5|723|721.8|722.8|721.5|7
1635481800000|2021-10-29 04:30:00|722.8||723||723||722.8||0
1635482100000|2021-10-29 04:35:00|722.8|721.8|723.3|721.8|723.3|721.8|722.8|721.5|0
1635482700000|2021-10-29 04:45:00|723|721.5|723.3|721.8|723.3|722|723|721.5|2
1635483000000|2021-10-29 04:50:00||722||722||722||722|5
1635483300000|2021-10-29 04:55:00|723|721.8|723|721.8|723|721.8|723|721.5|1
1635483600000|2021-10-29 05:00:00|722.8|721.5|723.3|722|723.3|722|722.8|721.5|33
1635483900000|2021-10-29 05:05:00|723|721.8|723|721.5|723|721.8|722.8|721.5|2
1635484200000|2021-10-29 05:10:00|722.8|721.8|723|721.5|723|721.8|722.8|721.5|3
1635484500000|2021-10-29 05:15:00|722.8|721.8|723|721.5|723|721.8|722.8|721.5|2
1635484800000|2021-10-29 05:20:00|722.8||722.8||723||722.8||0
1635485100000|2021-10-29 05:25:00|||||||||58
1635485400000|2021-10-29 05:30:00|723|721.8|722.3|721|723.3|721.8|722.3|721|25
1635485700000|2021-10-29 05:35:00|722.5|721.3|722.5|721.3|723|721.5|722.5|721|7
1635486000000|2021-10-29 05:40:00|722.8|721.5|722.5|721.3|723|721.5|722.3|721|7
1635486300000|2021-10-29 05:45:00|722.3|721|722.5|721.3|722.8|721.5|722|720.8|86
1635486600000|2021-10-29 05:50:00|722.8|721.8|723.3|722|723.3|722|722.5|721.8|73
1635486900000|2021-10-29 05:55:00|723.5|721.8|723.8|722.3|723.8|722.3|723.3|721.8|28
1635487200000|2021-10-29 06:00:00|723.5|722.5|722.5|721|723.8|722.5|722.5|721|9
1635487500000|2021-10-29 06:05:00|722.3|720.8|722|720.8|722.5|720.8|721.8|720.3|10
1635487800000|2021-10-29 06:10:00|721.8|720.5|721.8|720.5|722.3|721|721.5|720.3|84
1635488100000|2021-10-29 06:15:00|722|720.8|722.3|720.8|722.3|720.8|721.8|720.3|553
1635488400000|2021-10-29 06:20:00|722|721|722.3|720.8|722.3|721|722|720.5|92
1635488700000|2021-10-29 06:25:00|722|721|722.3|721|722.5|721|721.5|720.3|9
1635489000000|2021-10-29 06:30:00|722.5|720.8|723|721.8|723.3|722|722.5|720.8|676
1635489300000|2021-10-29 06:35:00|722.8|721.5|722.8|721.5|723.3|721.8|722.5|721|8
1635489600000|2021-10-29 06:40:00|723|721.8|722.8|721.5|723.5|722|722.5|721.3|55
1635489900000|2021-10-29 06:45:00|722.5|721.3|721.8|720.5|722.8|721.3|721.8|720.5|110
1635490200000|2021-10-29 06:50:00|722|720.8|723|721.8|723|721.8|721.8|720.8|40
1635490500000|2021-10-29 06:55:00|722.8|721.5|723.8|722.5|724|722.8|722.5|721.3|39
1635490800000|2021-10-29 07:00:00|723.5|722.3|723.5|722|723.8|722.5|722.8|721.5|117
1635491100000|2021-10-29 07:05:00|723.3|722.3|724.5|723.3|724.5|723.3|723.3|722|52
1635491400000|2021-10-29 07:10:00|724.8|723.5|727|725.8|727.3|726|724.8|723.3|379
1635491700000|2021-10-29 07:15:00|727.3|726|726.3|725|727.3|726|726|724.8|134
1635492000000|2021-10-29 07:20:00|726|724.8|725|723.8|726.8|725.5|725|723.8|205
1635492300000|2021-10-29 07:25:00|725.3|724|724.3|723|725.5|724.3|724|722.8|72
1635492600000|2021-10-29 07:30:00|724.5|723.3|724.5|723.3|725.3|724|724.3|722.8|110
1635492900000|2021-10-29 07:35:00|724.8|723.5|724.8|723.5|724.8|723.5|724|722.8|71
1635493200000|2021-10-29 07:40:00|724.5|723.3|724|722.8|724.8|723.3|723.5|722.3|48
1635493500000|2021-10-29 07:45:00|723.8|722.5|724.3|723|724.3|723|723.5|722.3|107
1635493800000|2021-10-29 07:50:00|724.5|723.3|726.3|724.8|726.3|725|724.3|723|60
1635494100000|2021-10-29 07:55:00|726.5|725.3|726|724.5|726.8|725.5|725.5|724.3|69
1635494400000|2021-10-29 08:00:00|725.8|724.3|724.8|723.5|726|724.5|724.5|723|107
1635494700000|2021-10-29 08:05:00|724.5|723.3|722.8|721.5|724.8|723.5|722.3|721|433
1635495000000|2021-10-29 08:10:00|723|721.8|724|722.8|724.5|723|723|721.5|183
1635495300000|2021-10-29 08:15:00|724.3|723|723.5|722.3|724.3|723|723.3|722|56
1635495600000|2021-10-29 08:20:00|723.8|722.5|723.5|722.3|724.3|723|722.8|721.5|75
1635495900000|2021-10-29 08:25:00|723.8|722.5|722.5|721.3|723.8|722.5|721.5|720.3|288
1635496200000|2021-10-29 08:30:00|722.8|721.5|722.3|720.8|723.8|722.5|721.8|720.5|505
1635496500000|2021-10-29 08:35:00|722|721|721.8|720.5|722.3|721|721.3|720|877
1635496800000|2021-10-29 08:40:00|722|720.3|720.8|719.5|722|720.5|720.3|719|213
1635497100000|2021-10-29 08:45:00|720.5|719.3|721|719.8|722|720.8|720.5|719.3|61
1635497400000|2021-10-29 08:50:00|720.8|719.5|721.3|720|721.3|720|720.3|719|81
1635497700000|2021-10-29 08:55:00|721.5|720.3|721.3|720|721.8|720.3|721|719.8|29
1635498000000|2021-10-29 09:00:00|721.5|720.3|720.5|719.3|721.5|720.3|720.3|719|84
1635498300000|2021-10-29 09:05:00|720.8|719.5|720.8|719.5|720.8|719.5|719.8|718.5|101
1635498600000|2021-10-29 09:10:00|720.5|719.3|721.3|720|721.5|720.3|720.5|719.3|1558
1635498900000|2021-10-29 09:15:00|721.5|720.3|721.3|720|721.8|720.5|720.8|719.5|518
1635499200000|2021-10-29 09:20:00|721|719.8|721|719.8|721.3|720|720.3|719|267
1635499500000|2021-10-29 09:25:00|720.8|719.5|720.8|719.5|721|719.8|720|718.5|256
1635499800000|2021-10-29 09:30:00|720.5|719.3|720|718.8|720.8|719.5|719.8|718.5|327
1635500100000|2021-10-29 09:35:00|719.8|718.5|721|719.8|721|719.8|719.8|718.5|44
1635500400000|2021-10-29 09:40:00|721.3|719.5|720.3|719|721.3|719.8|720.3|719|285
1635500700000|2021-10-29 09:45:00|720|718.8|720.3|719|720.3|719|719.5|718.3|194
1635501000000|2021-10-29 09:50:00|720.5|719.3|721.3|720|721.5|720.3|720.5|719.3|63
1635501300000|2021-10-29 09:55:00|721.5|720.3|721|719.8|721.5|720.3|720.8|719.5|207
1635501600000|2021-10-29 10:00:00|720.8|719.5|720.5|719.3|720.8|719.5|720.3|719|446
1635501900000|2021-10-29 10:05:00|720.3|719|719.3|718|720.3|719|719|717.8|2079
1635502200000|2021-10-29 10:10:00|719|717.8|718.8|717.5|720.3|719|718.8|717.5|609
1635502500000|2021-10-29 10:15:00|719|717.8|719.3|717.8|719.3|718|718.5|717.3|114
1635502800000|2021-10-29 10:20:00|719|718|720.5|719|720.5|719.3|719|717.8|146
1635503100000|2021-10-29 10:25:00|720.3|719.3|721|719.8|721|719.8|720.3|719|169
1635503400000|2021-10-29 10:30:00|720.8|719.5|721.3|720|721.8|720.5|720.8|719.5|356
1635503700000|2021-10-29 10:35:00|721|719.8|722.5|721.3|722.5|721.3|721|719.5|369
1635504000000|2021-10-29 10:40:00|722.3|721|722.3|721|722.5|721.3|722|720.8|301
1635504300000|2021-10-29 10:45:00|722.5|721.3|722.3|721|722.5|721.3|722.3|720.8|292
1635504600000|2021-10-29 10:50:00|722|720.8|721.3|720|722.3|721|721.3|720|338
1635504900000|2021-10-29 10:55:00|721|719.8|721.5|720.3|722|720.8|721|719.8|119
1635505200000|2021-10-29 11:00:00|721.8|720.5|721.8|720.5|722.3|721|721.5|720.3|85
1635505500000|2021-10-29 11:05:00|722|720.3|722.3|721|722.5|721|721.5|720.3|25
1635505800000|2021-10-29 11:10:00|722|720.8|721|719.8|722|720.8|721|719.8|159
1635506100000|2021-10-29 11:15:00|720.8|719.5|721|719.8|721|719.8|720.5|719.3|131
1635506400000|2021-10-29 11:20:00|721.3|720|721.5|720.3|721.8|720.5|721|719.8|63
1635506700000|2021-10-29 11:25:00|721.8|720.5|722.5|721|722.5|721.3|721.8|720.5|115
1635507000000|2021-10-29 11:30:00|722.3|721.3|722.3|721|722.8|721.5|722|720.8|184
1635507300000|2021-10-29 11:35:00|722.5|721.3|722.5|721.3|723.3|722|722.3|720.8|122
1635507600000|2021-10-29 11:40:00|722.3|721|721.5|720.3|722.3|721|721.5|720.3|630
1635507900000|2021-10-29 11:45:00|721.8|720.5|721.8|720.5|721.8|720.5|721|719.8|1428
1635508200000|2021-10-29 11:50:00|722|720.3|721.5|720.3|722|720.5|721.3|720|96
1635508500000|2021-10-29 11:55:00|721.8|720.5|721|719.8|721.8|720.5|721|719.8|136
1635508800000|2021-10-29 12:00:00|721.3|720|719|717.8|721.3|720|719|717.8|393
1635509100000|2021-10-29 12:05:00|719.3|717.5|718.3|717|720|718.8|718|716.8|233
1635509400000|2021-10-29 12:10:00|718|716.8|717.5|716.3|718.8|717.5|717.5|716.3|261
1635509700000|2021-10-29 12:15:00|717.3|716|714.5|713.3|717.8|716.5|714.5|713.3|442
1635510000000|2021-10-29 12:20:00|714.8|713.5|716|714.8|716.5|715|714.5|713.3|94
1635510300000|2021-10-29 12:25:00|715.8|714.5|715.3|714|715.8|714.8|714.5|713.3|153
1635510600000|2021-10-29 12:30:00|715|713.8|715.8|714.5|716.3|715|714.5|713.3|215
1635510900000|2021-10-29 12:35:00|716|714.8|716.3|715|717|715.8|715.5|714.3|891
1635511200000|2021-10-29 12:40:00|716|714.8|716.3|715|716.8|715.5|715.8|714.5|202
1635511500000|2021-10-29 12:45:00|716|714.8|715.8|714.5|717|715.8|715.5|714.3|408
1635511800000|2021-10-29 12:50:00|715.5|714.3|714.3|713|715.5|714.3|713.3|712|210
1635512100000|2021-10-29 12:55:00|714.5|713.3|714.3|713|715.5|714.3|714|712.8|121
1635512400000|2021-10-29 13:00:00|714|712.8|711.8|710.3|714.5|713.3|710.3|709|382
1635512700000|2021-10-29 13:05:00|711.5|710.5|713.3|712|713.5|712|710.8|709.5|171
1635513000000|2021-10-29 13:10:00|713.5|712.3|714.5|713|714.5|713.3|713|711.8|171
1635513300000|2021-10-29 13:15:00|714.3|712.8|715.5|714.3|715.8|714.3|713|711.8|130
1635513600000|2021-10-29 13:20:00|715.8|714|717|715.8|717.8|716.3|715.5|714|141
1635513900000|2021-10-29 13:25:00|717.3|716|717|715.5|717.8|716.5|716.3|715|138
1635514200000|2021-10-29 13:30:00|716.8|715.8|719.3|718|719.5|718.3|715.5|714|1924
1635514500000|2021-10-29 13:35:00|719.5|718.3|719|717.8|720.5|719.3|718.8|717.3|237
1635514800000|2021-10-29 13:40:00|719.3|718|718.3|717|719.3|718|716.8|715.5|139
1635515100000|2021-10-29 13:45:00|718|716.8|718.3|717|718.5|717.3|716.5|715.3|122
1635515400000|2021-10-29 13:50:00|718.5|717.3|719.3|718|719.3|718|717.3|716|94
1635515700000|2021-10-29 13:55:00|719|717.8|718.8|717.5|719.8|718.5|718|716.8|470
1635516000000|2021-10-29 14:00:00|718.5|717.3|717.5|716.3|718.8|717.5|716.3|715|406
1635516300000|2021-10-29 14:05:00|717.3|716|717.5|716.3|718|716.5|716.5|715|85
1635516600000|2021-10-29 14:10:00|717.3|716|716|714.8|717.5|716.3|715.8|714.5|3013
1635516900000|2021-10-29 14:15:00|716.3|715|713.3|712|716.3|715|713|711.8|444
1635517200000|2021-10-29 14:20:00|713|711.8|713.5|712|713.8|712.5|712.3|711|362
1635517500000|2021-10-29 14:25:00|713.3|711.8|712.5|711.3|713.5|712.3|712|710.8|203
1635517800000|2021-10-29 14:30:00|712.3|711|714.3|713|714.5|713.3|712|710.8|385
1635518100000|2021-10-29 14:35:00|714|712.8|714.5|713|714.5|713.3|712.5|711.3|135
1635518400000|2021-10-29 14:40:00|714.3|713.3|714.5|713.3|714.8|713.5|713.5|712.3|59
1635518700000|2021-10-29 14:45:00|714.3|713|716.5|715.3|716.5|715.3|714|712.5|48
1635519000000|2021-10-29 14:50:00|716|714.8|715.5|714.3|716.5|715.3|715|713.8|143
1635519300000|2021-10-29 14:55:00|715.8|714.5|717.8|716.5|717.8|716.5|715.8|714.5|374
1635519600000|2021-10-29 15:00:00|717.5|716.3|717.5|716.3|718.3|717|717|715.8|345
1635519900000|2021-10-29 15:05:00|717.8|716.5|717|715.8|718|716.8|716.5|715.3|244
1635520200000|2021-10-29 15:10:00|717.3|716|718|716.8|718.5|717.3|717.3|716|353
1635520500000|2021-10-29 15:15:00|717.8|716.5|719|717.8|719.3|718|717.3|716|614
1635520800000|2021-10-29 15:20:00|719.3|718|719.3|718|719.5|718.3|718.8|717.5|339
1635521100000|2021-10-29 15:25:00|719|717.8|719.5|718.3|720.3|718.8|718.8|717.5|1514
1635521400000|2021-10-29 15:30:00|719|717.8|720|718.8|721|719.8|719|717.8|498
1635521700000|2021-10-29 15:35:00|719.8|718.5|719.5|718.3|720|718.8|719|717.8|151
1635522000000|2021-10-29 15:40:00|719.8|718.5|720.5|719.3|720.8|719.5|719.8|718.5|183
1635522300000|2021-10-29 15:45:00|720.8|719.5|720.5|719.3|721|719.8|720.3|718.8|65
1635522600000|2021-10-29 15:50:00|720.3|719|721.5|720.3|722|720.8|720.3|719|93
1635522900000|2021-10-29 15:55:00|721.3|720|722.8|721.5|723.8|722.5|721|719.8|720
1635523200000|2021-10-29 16:00:00|722.5|721.3|723|721.8|723.3|722|722.3|721|185
1635523500000|2021-10-29 16:05:00|722.8|721.5|722.8|721.5|722.8|721.5|721.8|720.5|214
1635523800000|2021-10-29 16:10:00|722.5|721.3|723.8|722.5|723.8|722.5|722.5|721.3|168
1635524100000|2021-10-29 16:15:00|724|722.8|724|722.8|724.3|723|723.3|722|114
1635524400000|2021-10-29 16:20:00|723.8|722.5|723.5|722.3|724|722.8|723|721.8|115
1635524700000|2021-10-29 16:25:00|723.3|722|723|721.8|723.3|722|722.3|721|121
1635525000000|2021-10-29 16:30:00|722.8|721.5|722.3|720.8|723.8|722.5|722|720.8|177
1635525300000|2021-10-29 16:35:00|722.5|721|722.8|721.5|722.8|721.5|722.3|721|10
1635525600000|2021-10-29 16:40:00|723|721.8|722.8|721.5|723|721.8|721.5|720.3|349
1635525900000|2021-10-29 16:45:00|723|721.3|721.8|720.5|723|721.8|721.8|720.5|11
1635526200000|2021-10-29 16:50:00|722|720.8|721.3|719.8|722.8|721.5|721|719.8|50
1635526500000|2021-10-29 16:55:00|721.5|720|721.5|720.3|722|720.5|720.5|719|107
1635526800000|2021-10-29 17:00:00|721.8|720.5|722|720.8|723|721.8|721.5|720.3|221
1635527100000|2021-10-29 17:05:00|721.8|720.5|721.8|720.5|722|720.8|721.5|720.3|40
1635527400000|2021-10-29 17:10:00|722|720.8|722|720.5|722.3|721|721.5|720.3|17
1635527700000|2021-10-29 17:15:00|721.8|720.8|722.5|721.3|722.8|721.5|721.8|720.5|61
1635528000000|2021-10-29 17:20:00|722.8|721.5|723.3|722|723.3|722|722.5|721.5|0
1635528300000|2021-10-29 17:25:00|723.5|722.3|722.8|721.5|724.3|723|722.8|721.5|31
1635528600000|2021-10-29 17:30:00|723|721.8|723.3|722|724|722.8|722.8|721.5|15
1635528900000|2021-10-29 17:35:00|723.5|722.3|723.8|722.5|724|722.8|723.3|722|28
1635529200000|2021-10-29 17:40:00|724|722.8|724|722.8|724.5|723|723.3|722|86
1635529500000|2021-10-29 17:45:00|724.3|722.5|724.3|723|724.3|723|723.5|722.3|69
1635529800000|2021-10-29 17:50:00|724|722.8|724|722.8|724.3|723|723.5|722.3|49
1635530100000|2021-10-29 17:55:00|723.8|722.5|723.3|721.8|724|722.8|722.8|721.5|57
1635530400000|2021-10-29 18:00:00|723|721.5|725|723.8|725|723.8|722.8|721.5|86
1635530700000|2021-10-29 18:05:00|724.8|723.5|722.8|721.5|725|723.8|722.8|721.5|86
1635531000000|2021-10-29 18:10:00|722.5|721.3|721.8|720.5|722.8|721.3|720.8|719.5|147
1635531300000|2021-10-29 18:15:00|722|720.8|722|720.8|722.5|721.3|721.5|720.3|81
1635531600000|2021-10-29 18:20:00|721.8|720.5|722|720.5|722.3|721|720.8|719.5|254
1635531900000|2021-10-29 18:25:00|721.8|720.3|720.3|719|722|720.3|720.3|719|286
1635532200000|2021-10-29 18:30:00|720|718.8|719|717.8|720.3|719|718.8|717.5|84
1635532500000|2021-10-29 18:35:00|719.3|718|719.8|718.5|719.8|718.5|719|717.5|24
1635532800000|2021-10-29 18:40:00|719.5|718.3|719.8|718.5|720|718.8|719.5|718.3|135
1635533100000|2021-10-29 18:45:00|719.5|718.3|720.3|719|720.3|719|719.5|718.3|28
1635533400000|2021-10-29 18:50:00|720.5|719.3|720.8|719.3|720.8|719.5|720.3|719|107
1635533700000|2021-10-29 18:55:00|720.5|719.5|720.3|719|720.5|719.5|720|718.8|5
1635534000000|2021-10-29 19:00:00|720|718.8|720.5|719.3|720.8|719.3|720|718.8|2
1635534300000|2021-10-29 19:05:00|720.3|719|721|719.8|721.3|720|720.3|719|3
1635534600000|2021-10-29 19:10:00|721.3|719.5|721.3|719.8|721.3|720|720.8|719.5|8
1635534900000|2021-10-29 19:15:00|721|720|721.3|720|721.3|720|720.8|719.5|11
1635535200000|2021-10-29 19:20:00|721|719.8|720.8|719.5|721.3|720|720.8|719.3|9
1635535500000|2021-10-29 19:25:00|720.5|719.3|720|718.8|720.8|719.3|720|718.8|4
1635535800000|2021-10-29 19:30:00|720.3|719|720.5|719.3|720.8|719.3|720.3|719|13
1635536100000|2021-10-29 19:35:00|720.8|719.5|720.5|719.3|721|719.8|720.3|719|13
1635536400000|2021-10-29 19:40:00|720.3|719|720|718.8|720.5|719.3|719.8|718.5|65
1635536700000|2021-10-29 19:45:00|719.8|718.5|720|718.8|720.3|719|719.8|718.5|28
1635537000000|2021-10-29 19:50:00|720.3|719|720.3|719|720.3|719|720|718.8|30
1635537300000|2021-10-29 19:55:00|720|718.8|720.3|719|720.3|719|719.5|718.3|14
1635537600000|2021-10-29 20:00:00|720|718.8|720|718.8|720|719|720|718.8|2
1635537900000|2021-10-29 20:05:00|720.3|719|720.3|719|720.5|719.3|720.3|718.8|15
1635538200000|2021-10-29 20:10:00|720.5|719.3|720.3|719|720.5|719.3|720.3|718.8|3
1635538500000|2021-10-29 20:15:00|720.5|719.3|720.5|719.3|720.5|719.3|720.3|719|1
1635538800000|2021-10-29 20:20:00|720.3|719|720.3|718.8|720.3|719.3|720|718.8|0
1635539100000|2021-10-29 20:25:00|720|719|720.3|718.8|720.3|719|720|718.8|0
1635539700000|2021-10-29 20:35:00|720|718.5|720|718.5|720|718.5|720|718.5|1
1635540000000|2021-10-29 20:40:00|719.8|718.3|719.8|718.3|719.8|718.5|719.8|718.3|1
1635540300000|2021-10-29 20:45:00|720|718.5|719.3|717.8|720|718.5|719|717.8|49
1635540600000|2021-10-29 20:50:00|719.5|718|719.5|718.3|719.8|718.3|719.5|718|3
1635540900000|2021-10-29 20:55:00|719.3|718|719.3|717.3|719.5|718.3|719.3|717.3|163
1635732000000|2021-11-01 02:00:00|722.3|720.8|722.3|720.8|722.5|721|721.8|720.3|8
1635732300000|2021-11-01 02:05:00|722|720.5|721|719.5|722|720.5|720.5|719.3|6
1635732600000|2021-11-01 02:10:00|721.3|719.8|721.3|720|721.3|720|720.8|719.3|9
1635732900000|2021-11-01 02:15:00|721|719.8|720.8|719.5|721.3|719.8|720.8|719.5|0
1635733200000|2021-11-01 02:20:00|721|719.8|721|719.5|721|719.8|720.8|719.5|0
1635733500000|2021-11-01 02:25:00|721.3|719.8|721.3|719.8|721.3|719.8|721|719.5|0
1635733800000|2021-11-01 02:30:00|721.5|720|721.3|719.8|721.5|720.3|721|719.8|0
1635734100000|2021-11-01 02:35:00|721|719.5|720.3|718.8|721|719.5|720.3|718.8|0
1635734400000|2021-11-01 02:40:00|720|718.5|720|718.5|720|718.5|719|717.5|2
1635734700000|2021-11-01 02:45:00|719.8|718.3|720.3|718.8|720.5|719|719.5|718.3|0
1635735000000|2021-11-01 02:50:00|720|719|720|718.5|720.3|719|719.8|718.5|0
1635735300000|2021-11-01 02:55:00|719.8|718.3|719.5|718|720|718.8|719.3|718|0
1635735600000|2021-11-01 03:00:00|719.8|718.3|720|718.5|720.3|719|719.8|718.3|1
1635735900000|2021-11-01 03:05:00|719.8|718.3|719.5|718|720|718.3|719.3|717.8|0
1635736200000|2021-11-01 03:10:00|719.3|717.8|719|717.8|719.5|718|719|717.8|16
1635736500000|2021-11-01 03:15:00|719.3|717.5|719.5|718.3|719.8|718.3|719.3|717.5|2
1635736800000|2021-11-01 03:20:00|719.8|718|719.5|718|720|718.5|719.3|718|0
1635737100000|2021-11-01 03:25:00|719.8|718.3|719.8|718.3|719.8|718.3|719.3|718|0
1635737400000|2021-11-01 03:30:00|719.5|718|719.8|718.3|719.8|718.3|719.5|718|0
1635737700000|2021-11-01 03:35:00|719.5|718.5|720|718.5|720|718.8|719.5|718.5|0
1635738000000|2021-11-01 03:40:00|719.8|718.8|719.8|718.5|720.3|718.8|719.5|718.3|4
1635738300000|2021-11-01 03:45:00|720|718.3|720|718.5|720|718.5|719.8|718.3|0
1635738600000|2021-11-01 03:50:00|719.8||719.8||720||719.8||0
1635738900000|2021-11-01 03:55:00|720|718.8|719.5|718.3|720|718.8|719.5|718|3
1635739200000|2021-11-01 04:00:00|719.8|718|719.8|718.3|719.8|718.5|719.5|718|0
1635739500000|2021-11-01 04:05:00|719.5|718.5|719.8|718.3|719.8|718.5|719.5|718.3|7
1635739800000|2021-11-01 04:10:00|719.5|718.5|719.5|718|719.5|718.5|719.5|718|0
1635740100000|2021-11-01 04:15:00|719.8|718.3|719.5|718|719.8|718.3|719.5|718|0
1635740400000|2021-11-01 04:20:00|719.8|718.3|719.8|718.5|719.8|718.5|719.8|718.3|0
1635740700000|2021-11-01 04:25:00|720|718.8|720.3|718.8|720.3|718.8|720|718.8|1
1635741000000|2021-11-01 04:30:00|720.5|719|720.3|719|720.5|719|720.3|718.8|0
1635741300000|2021-11-01 04:35:00|720.5||720.3||720.5||720.3||0
1635741600000|2021-11-01 04:40:00|720.5||720.5||720.5||720.3||0
1635741900000|2021-11-01 04:45:00|720.3||720.5||720.5||720.3||0
1635742200000|2021-11-01 04:50:00|720.3|719.3|720.8|719.3|720.8|719.3|720.3|719.3|0
1635742500000|2021-11-01 04:55:00|721|719.5|720.8|719.3|721|719.5|720.8|719.3|5
1635742800000|2021-11-01 05:00:00|720.5|719.5|720.8|719.5|721|719.5|720.5|719.3|1
1635743100000|2021-11-01 05:05:00|721|719.3|720.8|719.3|721|719.5|720.8|719.3|0
1635743400000|2021-11-01 05:10:00|720.5|719.5|721|719.5|721|719.5|720.5|719.5|2
1635743700000|2021-11-01 05:15:00|720.8|719.8|720.8|719.3|721|719.8|720.8|719.3|0
1635744000000|2021-11-01 05:20:00|720.5|719.5|721|719.8|721.3|720|720.5|719.5|49
1635744300000|2021-11-01 05:25:00|721.3|719.5|721|719.5|721.3|719.8|720.8|719.5|0
1635744600000|2021-11-01 05:30:00|721.3|719.8|721.3|720|721.8|720.3|721|719.8|1
1635744900000|2021-11-01 05:35:00|721|719.8|721.3|720|721.5|720|720.8|719.5|6
1635745200000|2021-11-01 05:40:00|721|719.8|720.5|719|721|720|720.3|719|1
1635745500000|2021-11-01 05:45:00|720.3|718.8|720|718.5|720.3|719|719.8|718.3|2
1635745800000|2021-11-01 05:50:00|719.8|718.3|720.5|719|720.5|719|719.8|718.3|4
1635746100000|2021-11-01 05:55:00|720.8|719.3|720.5|719|721|719.5|720.5|719|460
1635746400000|2021-11-01 06:00:00|720.3|718.8|720|718.8|720.3|719|719.5|718.3|5
1635746700000|2021-11-01 06:05:00|720.3|719|720.3|719|720.3|719|719.5|718.3|59
1635747000000|2021-11-01 06:10:00|720|718.8|719.8|718.5|720|718.8|719.5|718.3|62
1635747300000|2021-11-01 06:15:00|719.5|718.3|719.5|718.3|720|718.8|719.5|718.3|87
1635747600000|2021-11-01 06:20:00|719.8|718.5|720|718.5|720|718.8|719.3|717.8|63
1635747900000|2021-11-01 06:25:00|719.8|718.3|719.5|718.3|720|718.5|719.5|718|0
1635748200000|2021-11-01 06:30:00|719.3|718|720|718.8|720.3|718.8|719.3|718|39
1635748500000|2021-11-01 06:35:00|720.3|719|719.8|718.5|720.5|719|719.5|718.3|1
1635748800000|2021-11-01 06:40:00|719.5|718.3|719.3|717.8|719.5|718.3|719|717.8|2
1635749100000|2021-11-01 06:45:00|719|718|719.3|718|719.5|718|719|717.8|11
1635749400000|2021-11-01 06:50:00|719.5|717.8|719.3|718|719.8|718.3|719.3|717.8|16
1635749700000|2021-11-01 06:55:00|719.5|717.8|719.5|718|719.5|718.3|719|717.8|9
1635750000000|2021-11-01 07:00:00|719.3|717.8|719|717.5|720|718.5|719|717.5|13
1635750300000|2021-11-01 07:05:00|719.3|717.8|719|717.5|719.3|718|718.8|717.5|544
1635750600000|2021-11-01 07:10:00|718.8|717.8|720.3|718.8|720.3|719|718.8|717.5|28
1635750900000|2021-11-01 07:15:00|720.5|719|720.5|719.3|720.5|719.3|720|718.8|22
1635751200000|2021-11-01 07:20:00|720.3|719|720.8|719.3|721.3|720|720.3|719|16
1635751500000|2021-11-01 07:25:00|721|719.5|721|719.5|721.5|720.3|720.8|719.5|497
1635751800000|2021-11-01 07:30:00|720.8|719.3|719.8|718.5|721|719.8|719.8|718.5|146
1635752100000|2021-11-01 07:35:00|720|718.3|719|717.5|720|718.3|718.8|717.5|10
1635752400000|2021-11-01 07:40:00|718.8|717.3|718.5|717|718.8|717.3|718.3|717|5
1635752700000|2021-11-01 07:45:00|718.3|717.3|718|716.8|718.8|717.5|718|716.8|96
1635753000000|2021-11-01 07:50:00|718.3|717|717.8|716.5|718.3|717|717.5|716.3|912
1635753300000|2021-11-01 07:55:00|718|716.8|718.5|717.3|718.5|717.3|718|716.8|20
1635753600000|2021-11-01 08:00:00|718.3|717|719.8|718.5|719.8|718.5|718.3|716.8|270
1635753900000|2021-11-01 08:05:00|720|718.8|720.3|718.8|720.8|719.5|719.8|718.3|71
1635754200000|2021-11-01 08:10:00|720|719|721.5|720.3|721.8|720.3|720|718.8|428
1635754500000|2021-11-01 08:15:00|721.8|720.5|721|719.8|722|720.8|721|719.8|65
1635754800000|2021-11-01 08:20:00|721.3|720|721.3|720|721.5|720.3|720.8|719.5|61
1635755100000|2021-11-01 08:25:00|721.5|720.3|723.3|722|723.5|722.3|721.5|720.3|327
1635755400000|2021-11-01 08:30:00|723.5|722.3|725|723.8|725.3|724|723.3|722|635
1635755700000|2021-11-01 08:35:00|725.3|724|724|722.8|725.8|724.3|724|722.8|281
1635756000000|2021-11-01 08:40:00|723.8|722.5|724.3|723|724.8|723.5|723.8|722.5|98
1635756300000|2021-11-01 08:45:00|724.5|723.3|725|723.8|725|723.8|724.3|723|75
1635756600000|2021-11-01 08:50:00|725.3|724|724.8|723.5|725.3|724|724.3|723|49
1635756900000|2021-11-01 08:55:00|725|723.8|725.5|724.3|725.5|724.3|724.8|723.5|33
1635757200000|2021-11-01 09:00:00|725.8|724.5|726.5|725.3|726.8|725.5|725.8|724.5|367
1635757500000|2021-11-01 09:05:00|726.3|725|727|725.5|727|725.8|725.8|724.5|54
1635757800000|2021-11-01 09:10:00|726.8|725.8|726.8|725.5|727.3|726|726.3|725|143
1635758100000|2021-11-01 09:15:00|726.5|725.3|727.5|726.3|728|726.8|726.5|725.3|66
1635758400000|2021-11-01 09:20:00|727.8|726.5|728|726.8|728|726.8|727.3|726|85
1635758700000|2021-11-01 09:25:00|727.8|726.5|728|726.5|728.3|727|727.3|726|737
1635759000000|2021-11-01 09:30:00|727.8|726.8|729.5|728.3|729.8|728.5|727.8|726.8|2046
1635759300000|2021-11-01 09:35:00|729.3|728|730.5|729.3|730.5|729.3|729.3|728|307
1635759600000|2021-11-01 09:40:00|730.3|729|731|729.5|731.3|730|730.3|729|136
1635759900000|2021-11-01 09:45:00|730.8|729.8|730.3|729|731|729.8|730|728.8|39
1635760200000|2021-11-01 09:50:00|730.5|728.8|730|728.8|730.8|729.5|729.8|728.5|9
1635760500000|2021-11-01 09:55:00|729.8|728.5|730.3|729|730.5|729.3|729.8|728.5|148
1635760800000|2021-11-01 10:00:00|730.5|729.3|729.3|728|730.5|729.3|729.3|727.8|118
1635761100000|2021-11-01 10:05:00|729|727.8|728.3|727|729.5|728.3|728.3|727|222
1635761400000|2021-11-01 10:10:00|728.5|727.3|728.3|727|729|727.8|728.3|727|243
1635761700000|2021-11-01 10:15:00|728.5|727.3|729.3|728|729.5|728.3|728.5|727.3|19
1635762000000|2021-11-01 10:20:00|729.5|728.3|729.5|728|730|728.5|729.3|728|8
1635762300000|2021-11-01 10:25:00|729.3|728.3|729.5|728.3|730.3|729|729.3|728.3|67
1635762600000|2021-11-01 10:30:00|729.8|728.5|729|727.5|730|728.8|728.8|727.5|40
1635762900000|2021-11-01 10:35:00|728.8|727.8|729.5|728.3|729.8|728.3|728.8|727.5|167
1635763200000|2021-11-01 10:40:00|729.8|728.5|728|726.8|730|728.5|728|726.5|70
1635763500000|2021-11-01 10:45:00|727.8|726.5|727|725.8|728|726.8|726.5|725.3|244
1635763800000|2021-11-01 10:50:00|727.3|725.5|726.5|725.3|727.3|725.8|726.5|725.3|92
1635764100000|2021-11-01 10:55:00|726.3|725|726.5|725.3|727|725.8|726.3|724.8|111
1635764400000|2021-11-01 11:00:00|726.3|725|726.5|725.3|726.5|725.3|726|724.8|595
1635764700000|2021-11-01 11:05:00|726.3|725|726.3|725|726.8|725.3|726.3|725|9
1635765000000|2021-11-01 11:10:00|726.5|725.3|726.3|724.8|727.3|726|726|724.8|75
1635765300000|2021-11-01 11:15:00|726.5|725|726.3|725|726.5|725.3|725.8|724.5|59
1635765600000|2021-11-01 11:20:00|726|724.8|726|724.5|727|725.8|725.5|724.3|55
1635765900000|2021-11-01 11:25:00|725.8|724.3|723.5|722.3|725.8|724.3|723.5|722.3|349
1635766200000|2021-11-01 11:30:00|723.3|722|724.3|723|724.5|723.3|723|721.8|82
1635766500000|2021-11-01 11:35:00|724|722.8|724.5|723.3|725|723.8|723.8|722.5|39
1635766800000|2021-11-01 11:40:00|724.3|723|724.3|723|724.5|723.3|724|722.8|17
1635767100000|2021-11-01 11:45:00|724|722.8|724.5|723|724.5|723.3|723.8|722.5|117
1635767400000|2021-11-01 11:50:00|724.3|722.8|724|722.8|724.3|723|723.8|722.5|67
1635767700000|2021-11-01 11:55:00|723.8|722.5|724|722.8|724|722.8|723.8|722.5|98
1635768000000|2021-11-01 12:00:00|724.3|723|726.5|725.3|726.5|725.3|724.3|722.8|133
1635768300000|2021-11-01 12:05:00|726.8|725.5|726.3|725|727|725.8|726|724.8|160
1635768600000|2021-11-01 12:10:00|726.5|725.3|726.8|725.5|727.5|726.3|726|724.8|157
1635768900000|2021-11-01 12:15:00|726.5|725.3|727|725.5|727.3|725.8|726|724.8|75
1635769200000|2021-11-01 12:20:00|726.8|725.8|726|724.8|727.3|726|725.8|724.3|65
1635769500000|2021-11-01 12:25:00|726.3|725|725.5|724.3|726.3|725|725.5|724.3|138
1635769800000|2021-11-01 12:30:00|725.8|724.5|724.8|723.5|725.8|724.5|724.3|723|220
1635770100000|2021-11-01 12:35:00|725|723.3|724.5|723.3|725.3|724|724|722.8|188
1635770400000|2021-11-01 12:40:00|724.8|723.5|724.3|723|725.3|724|724.3|723|126
1635770700000|2021-11-01 12:45:00|724|722.8|725|723.8|725.5|724.3|724|722.8|45
1635771000000|2021-11-01 12:50:00|725.3|724|724.8|723.5|725.3|724|723.8|722.5|136
1635771300000|2021-11-01 12:55:00|725|723.8|726.3|725|726.5|725|725|723.8|797
1635771600000|2021-11-01 13:00:00|726.5|725.3|728.8|727.5|729|727.8|726.5|725.3|359
1635771900000|2021-11-01 13:05:00|729|727.8|729.3|727.8|730.3|729|727.5|726.3|230
1635772200000|2021-11-01 13:10:00|729.5|728|731.3|730|731.5|730.3|729.3|728|311
1635772500000|2021-11-01 13:15:00|731.5|730.3|730|728.5|732|730.8|729.8|728.5|130
1635772800000|2021-11-01 13:20:00|729.8|728.8|730|728.8|730.5|729|729|727.8|428
1635773100000|2021-11-01 13:25:00|730.3|729|730|728.8|730.3|729|729|727.8|548
1635773400000|2021-11-01 13:30:00|730.3|728.5|729.8|728.5|730.3|729|729|727.8|209
1635773700000|2021-11-01 13:35:00|730|728.8|731|729.8|731|729.8|729|727.8|207
1635774000000|2021-11-01 13:40:00|730.8|729.5|730.8|729.5|731.3|730|730.5|729|59
1635774300000|2021-11-01 13:45:00|731|729.8|730|728.8|731.8|730.5|730|728.8|385
1635774600000|2021-11-01 13:50:00|730.3|729|730.3|729|730.5|729|729.5|728.3|120
1635774900000|2021-11-01 13:55:00|730.5|729.3|728.8|727.5|730.8|729.3|728.3|726.8|542
1635775200000|2021-11-01 14:00:00|729|727.3|727.5|726.3|729|727.3|726|724.8|527
1635775500000|2021-11-01 14:05:00|727.3|726|728|726.8|728.3|727|727|725.8|126
1635775800000|2021-11-01 14:10:00|728.3|727|728.3|727|728.5|727.3|727|725.8|111
1635776100000|2021-11-01 14:15:00|728|726.8|727|725.8|728.5|727|727|725.5|52
1635776400000|2021-11-01 14:20:00|727.3|726|727.8|726.5|728|726.8|726.8|725.5|48
1635776700000|2021-11-01 14:25:00|728|726.3|728|726.8|728.3|726.8|727|725.8|155
1635777000000|2021-11-01 14:30:00|728.3|726.5|728.3|727|728.8|727.3|727.5|726.3|83
1635777300000|2021-11-01 14:35:00|728|726.8|727|725.8|728.3|727|726.5|725.3|327
1635777600000|2021-11-01 14:40:00|726.8|725.5|727.3|725.8|727.5|726.3|726.5|725.3|125
1635777900000|2021-11-01 14:45:00|727|726|726.8|725.3|728|726.8|726|724.8|84
1635778200000|2021-11-01 14:50:00|726.5|725|726.5|725.3|726.5|725.3|725.8|724.5|73
1635778500000|2021-11-01 14:55:00|726.8|725.5|727.8|726.5|728|726.8|726.5|725.5|64
1635778800000|2021-11-01 15:00:00|727.5|726.3|725.5|724.3|727.5|726.3|725.5|724.3|183
1635779100000|2021-11-01 15:05:00|725.8|724.5|725.8|724.5|726.3|725|725.3|724|41
1635779400000|2021-11-01 15:10:00|726|724.8|726.3|725|726.5|725.3|725|723.8|168
1635779700000|2021-11-01 15:15:00|726.5|725.3|725.8|724.5|726.5|725.3|725.3|724|61
1635780000000|2021-11-01 15:20:00|725.5|724.3|726.3|725|726.3|725|725.3|724|103
1635780300000|2021-11-01 15:25:00|726|724.8|726.3|725|726.5|725.3|725.8|724.5|404
1635780600000|2021-11-01 15:30:00|726.5|725.3|726.3|725|727.3|726|725.8|724.5|341
1635780900000|2021-11-01 15:35:00|726.5|725.3|725.3|723.8|726.5|725.3|724.8|723.3|440
1635781200000|2021-11-01 15:40:00|725.5|724|727.3|725.8|727.3|726|725.3|724|152
1635781500000|2021-11-01 15:45:00|727|725.5|727|725.8|727.3|726|725.8|724.5|19
1635781800000|2021-11-01 15:50:00|727.3|726|727.3|726|727.3|726|726.5|725.3|75
1635782100000|2021-11-01 15:55:00|727|725.8|727.5|726.3|728|726.5|727|725.8|60
1635782400000|2021-11-01 16:00:00|727.8|726.5|727|725.8|728|726.8|726.5|725.3|83
1635782700000|2021-11-01 16:05:00|727.3|726|727.5|726|727.5|726|726.3|725|58
1635783000000|2021-11-01 16:10:00|727.3|726.3|727.3|726|728.3|726.8|727.3|726|84
1635783300000|2021-11-01 16:15:00|727.5|726.3|727|725.8|727.5|726.3|726.5|725.3|286
1635783600000|2021-11-01 16:20:00|726.8|725.5|726.8|725.5|727.8|726.3|726.3|725|137
1635783900000|2021-11-01 16:25:00|726.5|725.3|724.5|723.3|727|725.8|724.3|723|2554
1635784200000|2021-11-01 16:30:00|724.8|723.5|725.3|724|726|724.5|724.5|723.3|951
1635784500000|2021-11-01 16:35:00|725.5|723.8|725.5|724.3|725.5|724.3|724.8|723.5|471
1635784800000|2021-11-01 16:40:00|725.8|724.5|725.3|724|726|724.5|725.3|724|117
1635785100000|2021-11-01 16:45:00|725.5|724.3|726|724.8|726|724.8|725.3|723.8|26
1635785400000|2021-11-01 16:50:00|725.8|724.5|726.5|725.3|726.8|725.5|725.8|724.5|40
1635785700000|2021-11-01 16:55:00|726.8|725|726.5|725.3|726.8|725.5|726|724.8|59
1635786000000|2021-11-01 17:00:00|726.8|725.5|726.8|725.5|727.8|726.5|726.8|725.5|44
1635786300000|2021-11-01 17:05:00|726.5|725.3|727|725.5|727|725.8|726|724.8|486
1635786600000|2021-11-01 17:10:00|726.8|725.8|727|725.8|727.3|726|726.8|725.5|117
1635786900000|2021-11-01 17:15:00|727.3|725.5|727.3|726|727.5|726.3|726.8|725.5|127
1635787200000|2021-11-01 17:20:00|727|725.8|726.5|725.3|727.3|726|726.3|725|34
1635787500000|2021-11-01 17:25:00|726.8|725.5|726|724.8|727|725.8|726|724.8|102
1635787800000|2021-11-01 17:30:00|726.3|725|726.5|725.3|726.8|725.5|726|724.8|427
1635788100000|2021-11-01 17:35:00|726.3|725|726.3|724.8|726.8|725.3|726|724.8|23
1635788400000|2021-11-01 17:40:00|726|725|725.8|724.5|726.5|725.3|725.5|724.3|360
1635788700000|2021-11-01 17:45:00|726|724.3|726.5|725.3|726.5|725.3|725.8|724.3|89
1635789000000|2021-11-01 17:50:00|726.8|725.5|726.3|725|727|725.8|726|724.8|63
1635789300000|2021-11-01 17:55:00|726.5|725.3|726.5|725.3|727|725.5|726.3|725|12
1635789600000|2021-11-01 18:00:00|726.8|725.5|726.5|725.3|726.8|725.5|725.8|724.5|118
1635789900000|2021-11-01 18:05:00|726.8|725|727|725.8|727|725.8|726|724.8|109
1635790200000|2021-11-01 18:10:00|726.8|725.5|726.8|725.5|727|725.8|726.3|725|13
1635790500000|2021-11-01 18:15:00|726.5|725.3|725.5|724.3|727|725.8|724.8|723.5|132
1635790800000|2021-11-01 18:20:00|725.8|724.5|727|725.8|727|725.8|725.3|724|35
1635791100000|2021-11-01 18:25:00|726.8|725.5|727.5|726.3|727.8|726.5|726.3|725|214
1635791400000|2021-11-01 18:30:00|727.3|726|726.5|725.3|727.3|726|726.3|725|173
1635791700000|2021-11-01 18:35:00|726.8|725|727|725.8|727|725.8|726.8|725|10
1635792000000|2021-11-01 18:40:00|726.8|725.5|726.8|725.5|727.3|726|726.8|725.5|261
1635792300000|2021-11-01 18:45:00|727|725.8|726.8|725.5|727.3|726|726.8|725.5|28
1635792600000|2021-11-01 18:50:00|727|725.8|727|725.8|727|725.8|726.8|725.5|12
1635792900000|2021-11-01 18:55:00|727.3|726|727.5|726|727.5|726.3|727|725.8|60
1635793200000|2021-11-01 19:00:00|727.3|726.3|727.5|726.3|727.8|726.5|727.3|726|5
1635793500000|2021-11-01 19:05:00|727.8|726.5|727.8|726.5|727.8|726.5|727.8|726.5|2
1635793800000|2021-11-01 19:10:00|727.5|726.3|727.8|726.5|727.8|726.5|727.5|726.3|4
1635794100000|2021-11-01 19:15:00|727.5|726.3|727|725.8|727.5|726.3|727|725.8|13
1635794400000|2021-11-01 19:20:00|726.8|725.5|726.8|725.5|726.8|725.5|726.5|725.3|12
1635794700000|2021-11-01 19:25:00|726.5|725.3|726.5|725|726.5|725.3|726.3|725|9
1635795000000|2021-11-01 19:30:00|726.3|725.3|726.8|725.5|727.3|726|726.3|725|16
1635795300000|2021-11-01 19:35:00|726.5|725.3|726.5|725.3|726.8|725.5|726.5|725|14
1635795600000|2021-11-01 19:40:00|726.8|725.5|727|725.5|727.3|725.8|726.8|725.5|26
1635795900000|2021-11-01 19:45:00|726.8|725.3|726.8|725.5|727|725.8|726.8|725.3|6
1635796200000|2021-11-01 19:50:00|727|725.8|727|725.8|727|725.8|726.8|725.5|7
1635796500000|2021-11-01 19:55:00|726.8|725.5|726.8|725.5|727|725.8|726.8|725.3|17
1635796800000|2021-11-01 20:00:00|727|725.8|727|725.8|727|725.8|726.8|725.5|5
1635797100000|2021-11-01 20:05:00||725.5||725.5||725.8||725.5|0
1635797400000|2021-11-01 20:10:00||725.8||725.5||725.8||725.5|2
1635797700000|2021-11-01 20:15:00|726.8|725.3|727|725.8|727|725.8|726.5|725|1
1635798000000|2021-11-01 20:20:00|726.8|725.5|727|725.5|727.3|725.8|726.8|725.5|1
1635798300000|2021-11-01 20:25:00||725.8||725.8||725.8||725.8|2
1635798600000|2021-11-01 20:30:00|727.3|726|727.3|726|727.3|726|727.3|725.8|5
1635798900000|2021-11-01 20:35:00|727|725.8|727.5|726.3|727.5|726.3|727|725.8|4
1635799200000|2021-11-01 20:40:00|727.3|726|727.3|726|727.3|726|727.3|726|4
1635799500000|2021-11-01 20:45:00|727|725.8|726.3|725|727.3|725.8|726.3|724.8|63
1635799800000|2021-11-01 20:50:00|726.5|724.8|726.5|725.3|727|725.5|726.5|724.8|15
1635800100000|2021-11-01 20:55:00|726.3|725|726|724.8|726.5|725.3|726|724.8|5
1635800400000|2021-11-01 21:00:00|726.8|724.5|726.8|724|727|725.5|726.8|723.8|3
1635801300000|2021-11-01 21:15:00|727.3|724.3|727.3|724.3|727.3|724.3|727.3|724|0
1635801900000|2021-11-01 21:25:00||724.5||724.5||724.5||724.5|0
1635802800000|2021-11-01 21:40:00|727.5||727.8||727.8||727.5||3
1635803400000|2021-11-01 21:50:00||726.3||725||726.3||725|5
1635803700000|2021-11-01 21:55:00|727.5||727.5||727.5||727.5||2
1635818400000|2021-11-02 02:00:00|730.3|729|730.3|728.8|730.3|729|729.8|728.3|5
1635818700000|2021-11-02 02:05:00|730|729|729.8|728.3|730|729|729.5|728.3|0
1635819000000|2021-11-02 02:10:00|730|728.5|730|728.5|730|728.5|729.3|728|5
1635819300000|2021-11-02 02:15:00|729.8|728.3|729.8|728.3|729.8|728.5|729.5|728|20
1635820200000|2021-11-02 02:30:00|729.5|728|729.5|728|729.5|728.3|729.3|727.8|6
1635820500000|2021-11-02 02:35:00|729.8|728.3|729.3|727.8|729.8|728.3|729.3|727.8|16
1635820800000|2021-11-02 02:40:00|729|727.5|729.3|727.8|729.5|728|729|727.5|3
1635821100000|2021-11-02 02:45:00|729|727.5|728.5|727.3|729.3|727.5|728.5|727|0
1635821400000|2021-11-02 02:50:00|728.8|727|728.8|727.3|729|727.3|728.3|726.8|2
1635821700000|2021-11-02 02:55:00|729|727|728.8|727.3|729|727.5|728.5|727|1
1635822000000|2021-11-02 03:00:00|729|727|729.3|727.5|729.3|727.8|728.8|727|0
1635822300000|2021-11-02 03:05:00|729|727.3|728.5|727|729|727.3|728.5|727|3
1635822600000|2021-11-02 03:10:00|728.8|727.3|728.5|727.3|728.8|727.5|728.3|727|4
1635822900000|2021-11-02 03:15:00|728.8|727|728.8|727.3|729|727.5|728.5|727|2
1635823200000|2021-11-02 03:20:00|729|727.5|729|727.3|729|727.5|728.8|727.3|0
1635823500000|2021-11-02 03:25:00|728.8|727.5|728.5|727|729.3|727.8|728.5|727|1
1635823800000|2021-11-02 03:30:00|728.8|727.3|728|726.8|728.8|727.3|728|726.8|0
1635824100000|2021-11-02 03:35:00|728.3|726.5|728.3|726.8|728.3|726.8|728|726.5|1
1635824400000|2021-11-02 03:40:00|728|726.5|727.8|726.3|728.3|726.5|727.8|726.3|0
1635824700000|2021-11-02 03:45:00|728|726.5|727.8|726.3|728|726.5|727.8|726.3|0
1635825300000|2021-11-02 03:55:00|728|726.5|728.3|726.8|728.3|726.8|728|726.5|0
1635825600000|2021-11-02 04:00:00|728|726.5|728.3|726.8|728.3|726.8|728|726.5|2
1635825900000|2021-11-02 04:05:00|728|726.5|728.3|726.8|728.3|726.8|728|726.5|0
1635826200000|2021-11-02 04:10:00|728|726.5|728.3|726.8|728.3|726.8|728|726.5|0
1635826500000|2021-11-02 04:15:00|728.5|727|728|726.8|728.5|727|728|726.8|3
1635826800000|2021-11-02 04:20:00|728.3|726.5|727.8|726.3|728.3|726.5|727.5|726.3|0
1635827100000|2021-11-02 04:25:00|727.5||727.8||727.8||727.5||0
1635827400000|2021-11-02 04:30:00|727.5|726|727.5|726|727.8|726.3|727.3|725.8|0
1635828000000|2021-11-02 04:40:00|727.3|725.8|727|725.5|727.3|725.8|727|725.5|0
1635828300000|2021-11-02 04:45:00|726.8|725.3|727.3|725.8|727.8|726.3|726.8|725.3|0
1635828600000|2021-11-02 04:50:00|727|725.5|727.3|725.5|727.3|725.8|727|725.5|0
1635828900000|2021-11-02 04:55:00|727|725.8|727.3|725.8|727.5|726|727|725.8|1
1635829200000|2021-11-02 05:00:00|727|725.5|727|725.5|727.5|726|726.8|725.5|0
1635829500000|2021-11-02 05:05:00|727.3|725.8|727.3|725.8|727.3|726|727.3|725.5|0
1635829800000|2021-11-02 05:10:00||725.5||725.8||725.8||725.5|0
1635830100000|2021-11-02 05:15:00|727|725.5|726.8|725.3|727|725.8|726.8|725.3|2
1635830400000|2021-11-02 05:20:00|726.5|725.5|726.3|725|726.5|725.5|726|724.8|1
1635830700000|2021-11-02 05:25:00|726.5|725.3|726.5|725|726.8|725.5|726.3|725|5
1635831000000|2021-11-02 05:30:00|726.3|724.8|725.5|724.3|726.5|725|725.5|724|1
1635831300000|2021-11-02 05:35:00|725.8|724.5|727|725.8|727|725.8|725.5|724.5|1
1635831600000|2021-11-02 05:40:00|727.3|726|728.3|726.8|728.5|727|727.3|726|14
1635831900000|2021-11-02 05:45:00|728.5|727|728.3|726.8|728.5|727.3|728|726.5|15
1635832200000|2021-11-02 05:50:00|728|727|728.8|727.3|728.8|727.3|728|726.5|0
1635832500000|2021-11-02 05:55:00|728.5|727|728.5|727|728.5|727.3|728.3|727|0
1635832800000|2021-11-02 06:00:00|728.3|727.3|728.8|727.5|729|727.5|728.3|727|16
1635833100000|2021-11-02 06:05:00|728.5|727.3|728.8|727.3|729.3|728|728.5|727|5
1635833400000|2021-11-02 06:10:00|729|727.5|728.8|727.3|729|727.8|728.8|727.3|3
1635833700000|2021-11-02 06:15:00|729|727.5|729|727.5|729.3|728|728.8|727.5|4
1635834000000|2021-11-02 06:20:00|728.8|727.3|728.5|727.3|729|727.5|728.3|727|5
1635834300000|2021-11-02 06:25:00|728.8|727.5|728.5|727|728.8|727.5|728|726.8|10
1635834600000|2021-11-02 06:30:00|728.3|726.8|728.8|727.5|728.8|727.5|728.3|726.8|2
1635834900000|2021-11-02 06:35:00|728.5|727.3|728.8|727.5|729|727.5|728.5|727.3|6
1635835200000|2021-11-02 06:40:00|729|727.8|730|728.8|730|728.8|728.8|727.8|10
1635835500000|2021-11-02 06:45:00|730.3|728.5|730.5|729|730.8|729.3|730|728.5|22
1635835800000|2021-11-02 06:50:00|730.8|729.3|730.8|729.3|730.8|729.3|730.8|729|7
1635836100000|2021-11-02 06:55:00|730.5|729|730.3|729|730.8|729.3|730.3|729|10
1635836400000|2021-11-02 07:00:00|730|728.8|730.3|729|730.3|729|729.5|728.3|29
1635836700000|2021-11-02 07:05:00|730.5|729.3|731|729.8|731.5|730.3|730.5|729.3|53
1635837000000|2021-11-02 07:10:00|731.3|730|731.5|730|732|730.8|731|729.8|36
1635837300000|2021-11-02 07:15:00|731.3|730.3|731|729.5|731.5|730.3|730.8|729.5|204
1635837600000|2021-11-02 07:20:00|730.8|729.8|730.5|729.3|731|729.8|730.5|729|77
1635837900000|2021-11-02 07:25:00|730.3|729|729.8|728.5|730.5|729.3|729.3|727.8|536
1635838200000|2021-11-02 07:30:00|729.5|728.3|730.5|729.3|730.8|729.5|729.5|728.3|639
1635838500000|2021-11-02 07:35:00|730.3|729|729|727.8|730.5|729.3|728.8|727.5|16
1635838800000|2021-11-02 07:40:00|728.8|727.5|729.3|728|729.5|728|728.3|727|28
1635839100000|2021-11-02 07:45:00|729.5|728.3|728.5|727.3|729.5|728.3|728.5|727.3|134
1635839400000|2021-11-02 07:50:00|728.3|727|728.8|727.5|728.8|727.5|728.3|727|8
1635839700000|2021-11-02 07:55:00|729|727.8|729|727.5|729|727.8|728.8|727.5|20
1635840000000|2021-11-02 08:00:00|728.8|727.8|729|727.8|729.3|728|728.5|727.3|67
1635840300000|2021-11-02 08:05:00|728.8|727.5|727.8|726.3|728.8|727.5|727.5|726.3|126
1635840600000|2021-11-02 08:10:00|727.5|726.5|727.5|726.3|728|726.5|727.3|726|67
1635840900000|2021-11-02 08:15:00|727.3|726|727.8|726.5|727.8|726.5|726.8|725.5|163
1635841200000|2021-11-02 08:20:00|727.5|726.3|727.8|726.5|727.8|726.5|726.8|725.5|1049
1635841500000|2021-11-02 08:25:00|727.5|726.3|729.3|728|729.5|728.3|727.5|726.3|500
1635841800000|2021-11-02 08:30:00|729|727.8|730.5|729.3|730.5|729.3|729|727.8|217
1635842100000|2021-11-02 08:35:00|730.3|729|729.3|728|730.5|729.3|728.8|727.3|247
1635842400000|2021-11-02 08:40:00|729|727.8|729|727.8|729.5|728|729|727.5|106
1635842700000|2021-11-02 08:45:00|728.8|727.5|729.8|728.5|729.8|728.5|728.8|727.5|257
1635843000000|2021-11-02 08:50:00|730|728.8|729|727.8|730|728.8|729|727.8|102
1635843300000|2021-11-02 08:55:00|729.3|728|729|727.8|729.5|728.3|728.5|727.3|82
1635843600000|2021-11-02 09:00:00|728.8|727.5|726.8|725.5|729|727.8|726.8|725.5|88
1635843900000|2021-11-02 09:05:00|727|725.8|726.8|725.5|727.5|726.3|726.5|725.3|1785
1635844200000|2021-11-02 09:10:00|726.5|725.3|725.5|724|726.5|725.3|725.3|723.8|1139
1635844500000|2021-11-02 09:15:00|725.3|723.8|727.3|726|728.5|727.3|724.3|723|141
1635844800000|2021-11-02 09:20:00|727.5|726.3|727.8|726.5|728.5|727.3|727.3|726.3|17
1635845100000|2021-11-02 09:25:00|727.5|726.3|727.5|726.3|728|726.8|726.5|725.3|74
1635845400000|2021-11-02 09:30:00|727.3|726|727.8|726.5|728.3|726.8|727.3|726|69
1635845700000|2021-11-02 09:35:00|727.5|726.3|726.3|725|727.5|726.5|726.3|725|76
1635846000000|2021-11-02 09:40:00|726|724.8|726.8|725.5|726.8|725.5|726|724.8|43
1635846300000|2021-11-02 09:45:00|727|725.8|727.3|726|727.3|726|726.5|725.3|222
1635846600000|2021-11-02 09:50:00|727.5|726.3|727.5|726.3|727.8|726.3|727.3|726|10
1635846900000|2021-11-02 09:55:00|727.3|726|727.5|726.3|727.8|726.5|727.3|726|62
1635847200000|2021-11-02 10:00:00|727.8|726.5|727.3|725.8|727.8|726.5|726.3|725|30
1635847500000|2021-11-02 10:05:00|727|726|725.8|724.5|727.3|726|725.3|724|93
1635847800000|2021-11-02 10:10:00|725.5|724.3|725.5|724.3|726.3|725|725.3|724|195
1635848100000|2021-11-02 10:15:00|725.3|724|725.8|724.5|726.3|725|725|723.8|92
1635848400000|2021-11-02 10:20:00|725.5|724.3|726.8|725.3|726.8|725.5|725.5|724.3|23
1635848700000|2021-11-02 10:25:00|726.5|725.5|725.5|724.3|726.8|725.5|725|723.8|63
1635849000000|2021-11-02 10:30:00|725.8|724|726.5|725|726.5|725.3|725.3|724|41
1635849300000|2021-11-02 10:35:00|726.8|725.3|725.3|723.8|726.8|725.5|725|723.8|691
1635849600000|2021-11-02 10:40:00|725|724|725|723.8|725.3|724|725|723.8|26
1635849900000|2021-11-02 10:45:00|725.3|724|723.8|722.5|725.3|724|723.8|722.3|207
1635850200000|2021-11-02 10:50:00|724|722.8|725|723.8|725|723.8|724|722.8|118
1635850500000|2021-11-02 10:55:00|724.8|723.5|725|723.8|725|723.8|724.3|723|364
1635850800000|2021-11-02 11:00:00|724.8|723.5|724.8|723.3|725.5|724.3|724.5|723.3|132
1635851100000|2021-11-02 11:05:00|724.5|723.5|724.3|723|725|723.8|724|722.8|57
1635851400000|2021-11-02 11:10:00|724|722.8|723.8|722.5|724.8|723.3|723.8|722.5|27
1635851700000|2021-11-02 11:15:00|723.5|722|723.3|722|723.5|722.3|722.5|721.3|185
1635852000000|2021-11-02 11:20:00|723|721.8|722|720.5|723|721.8|721.8|720.5|191
1635852300000|2021-11-02 11:25:00|721.8|720.3|720.5|719.3|721.8|720.5|720.5|719.3|206
1635852600000|2021-11-02 11:30:00|720.3|719|720.8|719.5|721.5|720.3|720.3|718.8|170
1635852900000|2021-11-02 11:35:00|720.5|719.3|721.3|720|721.3|720|720.5|719|148
1635853200000|2021-11-02 11:40:00|721|719.8|719.5|718.3|721.3|720|719|717.8|1225
1635853500000|2021-11-02 11:45:00|719.3|718|721.3|720|721.5|720.3|719.3|717.8|1363
1635853800000|2021-11-02 11:50:00|721|719.8|721.3|720|722|720.8|721|719.8|233
1635854100000|2021-11-02 11:55:00|721|719.8|720|718.5|721|719.8|719.8|718.5|230
1635854400000|2021-11-02 12:00:00|719.8|718.8|720.5|719.3|720.8|719.5|719.3|717.8|81
1635854700000|2021-11-02 12:05:00|720.8|719|721.3|720|721.5|720.3|719.8|718.5|180
1635855000000|2021-11-02 12:10:00|721|719.8|721|719.8|721.3|720|720.3|719|29
1635855300000|2021-11-02 12:15:00|721.3|720|721|719.8|721.5|720.3|720.8|719.5|207
1635855600000|2021-11-02 12:20:00|720.8|719.5|721|719.8|721.5|720.3|720.8|719.3|65
1635855900000|2021-11-02 12:25:00|720.8|719.5|721.5|720.3|722|720.5|720.8|719.5|313
1635856200000|2021-11-02 12:30:00|721.8|720.5|723.3|722|723.5|722.3|721.3|720|444
1635856500000|2021-11-02 12:35:00|723|721.8|721.8|720.3|723.3|722|721.3|720|88
1635856800000|2021-11-02 12:40:00|721.5|720.5|722|720.8|722|720.8|721.3|720|1275
1635857100000|2021-11-02 12:45:00|721.8|720.5|721|719.8|722.3|721|720.8|719.5|4102
1635857400000|2021-11-02 12:50:00|721.3|720|721.5|720.3|721.5|720.3|720.3|718.8|241
1635857700000|2021-11-02 12:55:00|721.3|720|722.8|721.3|722.8|721.5|721|719.8|543
1635858000000|2021-11-02 13:00:00|722.5|721.5|721.8|720.3|723.3|722|721.8|720.3|682
1635858300000|2021-11-02 13:05:00|722|720.5|720.3|718.8|722.3|721|720|718.8|619
1635858600000|2021-11-02 13:10:00|720|718.5|719.8|718.3|721|719.5|719.3|718|859
1635858900000|2021-11-02 13:15:00|719.5|718.5|717.5|716.3|719.8|718.5|714.8|713.5|2251
1635859200000|2021-11-02 13:20:00|717.3|716|715.5|714.3|718.3|717|715.5|714.3|1292
1635859500000|2021-11-02 13:25:00|715.8|714.5|717|715.8|717.5|716.3|715.3|714|465
1635859800000|2021-11-02 13:30:00|716.8|715.5|714.8|713.5|717|715.8|714.5|713.3|607
1635860100000|2021-11-02 13:35:00|714.5|713.3|715.8|714.5|716.3|715|713.8|712.5|325
1635860400000|2021-11-02 13:40:00|715.5|714.3|716.8|715.5|717|715.5|714.8|713.3|112
1635860700000|2021-11-02 13:45:00|717|715.8|716.8|715.5|719.3|717.8|716.3|715|156
1635861000000|2021-11-02 13:50:00|716.5|715.3|717.5|716.3|718.5|717|716.3|715|29
1635861300000|2021-11-02 13:55:00|717.8|716.5|716.5|715.3|719.3|718|716.5|715|1097
1635861600000|2021-11-02 14:00:00|716.8|715|715|713.8|716.8|715.5|714|712.8|2568
1635861900000|2021-11-02 14:05:00|715.3|714|718.3|717|718.5|717.3|715.3|713.8|81
1635862200000|2021-11-02 14:10:00|718.5|717.3|718.5|717.3|719.5|718.3|717.5|716.3|160
1635862500000|2021-11-02 14:15:00|718.3|717|719.3|718|720.3|718.8|718.3|717|87
1635862800000|2021-11-02 14:20:00|719.5|718.3|717.5|716.3|719.8|718.5|717.5|716.3|232
1635863100000|2021-11-02 14:25:00|717.3|716|718.5|717|719.3|718|717.3|716|134
1635863400000|2021-11-02 14:30:00|718.3|716.8|720.3|718.8|720.8|719.3|717.8|716.5|515
1635863700000|2021-11-02 14:35:00|720|719|721|719.8|721|719.8|718.8|717.5|59
1635864000000|2021-11-02 14:40:00|720.8|719.5|719|717.8|721.3|720|719|717.5|1565
1635864300000|2021-11-02 14:45:00|719.3|718|719|717.8|720.3|719|718.5|717.3|521
1635864600000|2021-11-02 14:50:00|719.3|718|719|717.8|720|718.8|719|717.8|280
1635864900000|2021-11-02 14:55:00|719.3|718|719.5|718.3|720|718.8|718.5|717.3|716
1635865200000|2021-11-02 15:00:00|719.8|718.5|720.5|719|721|719.8|719|717.8|66
1635865500000|2021-11-02 15:05:00|720.3|719.3|718.5|717.3|720.5|719.3|718.5|717|188
1635865800000|2021-11-02 15:10:00|718.8|717.5|719|717.8|719.3|718|718.3|717|128
1635866100000|2021-11-02 15:15:00|719.3|717.5|719.3|718|719.5|718.3|717.5|716.3|2719
1635866400000|2021-11-02 15:20:00|719|717.8|719.3|718|719.8|718.5|718.5|717.3|735
1635866700000|2021-11-02 15:25:00|719|717.8|720.5|719.3|720.8|719.5|718.3|717|339
1635867000000|2021-11-02 15:30:00|720.8|719.5|721.3|720|722.3|721|720.5|719.3|279
1635867300000|2021-11-02 15:35:00|721.5|720.3|721.3|719.8|722|720.8|720.8|719.5|132
1635867600000|2021-11-02 15:40:00|721.5|720|721.3|720|721.8|720.3|720|718.5|94
1635867900000|2021-11-02 15:45:00|721.5|720.3|721.5|720.3|721.8|720.5|721.3|719.8|80
1635868200000|2021-11-02 15:50:00|721.8|720|720|718.5|721.8|720.5|720|718.5|282
1635868500000|2021-11-02 15:55:00|719.8|718.8|719.5|718.3|719.8|718.8|718.3|717|94
1635868800000|2021-11-02 16:00:00|719.8|718.5|719.5|718.3|719.8|718.5|718.5|717.3|127
1635869100000|2021-11-02 16:05:00|719.3|718|719.3|718|719.8|718.5|718.8|717.5|159
1635869400000|2021-11-02 16:10:00|719.5|718.3|720.8|719.5|721|719.5|719.3|718|105
1635869700000|2021-11-02 16:15:00|720.5|719.3|721.8|720.5|722|720.8|720.5|719.3|216
1635870000000|2021-11-02 16:20:00|722|720.8|721.8|720.5|722.5|721.3|721.8|720.3|424
1635870300000|2021-11-02 16:25:00|722|720.8|722.5|721.3|723|721.8|721.8|720.5|2542
1635870600000|2021-11-02 16:30:00|722.8|721.5|723|721.8|723.5|722.3|722.3|721|496
1635870900000|2021-11-02 16:35:00|723.3|722|721.8|720.5|723.3|722|721.5|720|91
1635871200000|2021-11-02 16:40:00|722|720.8|721.5|720.3|722.3|721|721|719.8|172
1635871500000|2021-11-02 16:45:00|721.8|720.5|722.8|721.5|723.5|722|721.8|720.3|212
1635871800000|2021-11-02 16:50:00|723|721.8|723.3|722|723.8|722.5|722.5|721.3|63
1635872100000|2021-11-02 16:55:00|723|721.8|723.5|722.3|723.5|722.3|723|721.8|80
1635872400000|2021-11-02 17:00:00|723.8|722.5|722.8|721.5|723.8|722.5|722.5|721.3|36
1635872700000|2021-11-02 17:05:00|722.5|721.3|722.8|721.5|723|721.8|722|720.8|29
1635873000000|2021-11-02 17:10:00|722.5|721.3|723.3|722|723.5|722|722.5|721.3|74
1635873300000|2021-11-02 17:15:00|723.5|722.3|724.3|723|724.3|723|723.3|722|361
1635873600000|2021-11-02 17:20:00|724|722.8|725.3|723.8|725.3|723.8|724|722.8|112
1635873900000|2021-11-02 17:25:00|725|723.5|724.8|723.5|725|723.8|724|722.8|198
1635874200000|2021-11-02 17:30:00|725|723.8|724.8|723.5|725|723.8|724.3|723|116
1635874500000|2021-11-02 17:35:00|725|723.8|724.3|723|725|723.8|724.3|723|99
1635874800000|2021-11-02 17:40:00|724|722.8|724.5|723|724.5|723.3|724|722.8|17
1635875100000|2021-11-02 17:45:00|724.3|723.3|724.5|723|725|723.8|723.8|722.5|44
1635875400000|2021-11-02 17:50:00|724.3|723.3|724.8|723.5|724.8|723.5|724|722.8|80
1635875700000|2021-11-02 17:55:00|724.5|723.3|725|723.5|725|723.8|724.3|723|67
1635876000000|2021-11-02 18:00:00|724.8|723.8|724.8|723.5|725.3|724|724.5|723|66
1635876300000|2021-11-02 18:05:00|725|723.8|724.8|723.5|725|723.8|724.3|723|74
1635876600000|2021-11-02 18:10:00|724.5|723.3|725.5|724.3|725.5|724.3|724.5|723.3|82
1635876900000|2021-11-02 18:15:00|725.3|724|726.3|725|726.3|725|725.3|724|57
1635877200000|2021-11-02 18:20:00|726.5|725.3|726|724.8|726.5|725.3|725.5|724.3|38
1635877500000|2021-11-02 18:25:00|726.3|725|725.8|724.5|726.5|725.3|725.8|724.5|230
1635877800000|2021-11-02 18:30:00|725.3|724|724.5|723.3|725.5|724.3|724|722.8|124
1635878100000|2021-11-02 18:35:00|724.3|723|724.3|723|724.8|723.5|724.3|723|13
1635878400000|2021-11-02 18:40:00|724|722.8|723.5|722.3|724.3|722.8|723.5|722.3|10
1635878700000|2021-11-02 18:45:00|723.8|722.5|723.8|722.3|723.8|722.5|723.5|722.3|11
1635879000000|2021-11-02 18:50:00|723.5|722.5|723.3|722|723.5|722.5|722.8|721.5|39
1635879300000|2021-11-02 18:55:00|723.5|722.3|723.3|722|723.5|722.3|723.3|722|256
1635879600000|2021-11-02 19:00:00|723.5|722.3|723.3|721.8|723.5|722.3|723|721.8|10
1635879900000|2021-11-02 19:05:00|723|722|723.8|722.5|723.8|722.5|723|721.8|20
1635880200000|2021-11-02 19:10:00|723.5|722.3|724|722.5|724|722.8|723.5|722.3|32
1635880500000|2021-11-02 19:15:00|723.8|722.3|723.5|722.3|724|722.5|723.3|722|13
1635880800000|2021-11-02 19:20:00|723.3|722|723.3|722|723.5|722.3|723.3|722|2
1635881100000|2021-11-02 19:25:00|723.5|722.3|723.3|721.8|723.5|722.3|723|721.8|0
1635881400000|2021-11-02 19:30:00|723.5|722|723.5|722|723.5|722.3|723.3|722|1
1635881700000|2021-11-02 19:35:00|723.3|722.3|723|721.8|723.5|722.3|722.8|721.5|2
1635882000000|2021-11-02 19:40:00|723.3|722|723.3|722|723.3|722|723|722|2
1635882300000|2021-11-02 19:45:00|723.5|722.3|723.5|722.3|723.5|722.3|723.3|722|5
1635882600000|2021-11-02 19:50:00|723.8|722.5|723.8|722.3|723.8|722.5|723.5|722.3|38
1635882900000|2021-11-02 19:55:00|723.5|722.5|724|722.5|724|722.8|723.5|722.5|3
1635883200000|2021-11-02 20:00:00|723.8|722.8|723.8|722.5|724|722.8|723.8|722.5|5
1635883500000|2021-11-02 20:05:00|724|722.8|724|722.8|724|722.8|724|722.5|2
1635883800000|2021-11-02 20:10:00|724.3|722.5|724|722.5|724.3|722.5|723.8|722.5|4
1635884100000|2021-11-02 20:15:00||722.8||722.5||722.8||722.5|5
1635884400000|2021-11-02 20:20:00|723.8|722.3|723.8|722.5|723.8|722.5|723.8|722.3|0
1635884700000|2021-11-02 20:25:00|723.5|722.3|723.8|722.3|723.8|722.5|723.5|722|38
1635885000000|2021-11-02 20:30:00|723|722|722.3|720.8|723.3|722|722.3|720.8|11
1635885300000|2021-11-02 20:35:00|722|720.5|721.8|720.5|722.3|720.8|721.8|720.3|58
1635885600000|2021-11-02 20:40:00|721.5|720.3|721|719.8|721.5|720.3|721|719.5|111
1635885900000|2021-11-02 20:45:00|721.3|720|720.8|719.3|721.8|720.3|720.5|719|4
1635886200000|2021-11-02 20:50:00|721|719.5|720|718.5|721|719.5|720|718.5|1522
1635886500000|2021-11-02 20:55:00|720.3|718.8|720.5|717.8|720.5|719|720|717.5|83
1635886800000|2021-11-02 21:00:00|720.3|718|720.8|718.5|722|720.3|720|718|1
1635887100000|2021-11-02 21:05:00|720.5||720.3||720.5||720.3||0
1635887400000|2021-11-02 21:10:00|720.5||720.8||721||720.3||0
1635887700000|2021-11-02 21:15:00|721||720.5||721||720.5||0
1635888000000|2021-11-02 21:20:00|721||720.8||721||720.8||4
1635888300000|2021-11-02 21:25:00|720.5||721||721||720.5||0
1635888600000|2021-11-02 21:30:00|720.8||721||721||720.8||0
1635888900000|2021-11-02 21:35:00|720.5||720.5||720.5||720.5||0
1635889200000|2021-11-02 21:40:00|720||720||720||720||0
1635889500000|2021-11-02 21:45:00|719.5|718|720.3|717.8|720.3|718|719.5|717.8|2
1635889800000|2021-11-02 21:50:00||718||718||718||718|0
1635890100000|2021-11-02 21:55:00||717.8||718||718.3||717.8|0
1635904800000|2021-11-03 02:00:00|715.3|713.5|715.3|713.8|715.3|714|714.5|713.3|45
1635905100000|2021-11-03 02:05:00|715.5|714|715.5|714|715.5|714.3|715.3|713.8|8
1635905400000|2021-11-03 02:10:00|715.3|714.3|715.3|714|715.5|714.3|715|713.8|1
1635905700000|2021-11-03 02:15:00|715.5|714.3|715.5|714|715.5|714.3|715.3|714|2
1635906000000|2021-11-03 02:20:00|715.8|714.3|716.5|715|716.5|715.3|715.8|714|1
1635906300000|2021-11-03 02:25:00|716.3|715.3|716.5|715|716.8|715.3|716.3|714.8|7
1635906600000|2021-11-03 02:30:00|716.3|714.8|717|715.5|717.8|716.3|716.3|714.8|1
1635906900000|2021-11-03 02:35:00|716.8|715.3|716.5|715|716.8|715.3|716.5|715|0
1635907200000|2021-11-03 02:40:00|716.8|715.3|716.5|715|716.8|715.3|716.3|714.8|0
1635907500000|2021-11-03 02:45:00|716.3|715.3|716.3|714.8|716.8|715.3|716|714.5|0
1635907800000|2021-11-03 02:50:00|716.5|714.5|716.3|715|716.5|715|716|714.5|23
1635908100000|2021-11-03 02:55:00|716.5|715.3|716.3|715|717|715.5|716.3|715|10
1635908400000|2021-11-03 03:00:00|716.5|715.3|715.8|714.5|716.5|715.3|715.8|714.3|43
1635908700000|2021-11-03 03:05:00|715.5|714.3|716.5|715|716.5|715|715.5|714.3|1
1635909000000|2021-11-03 03:10:00|716.3|714.8|717.3|715.8|717.5|716|716.3|714.8|0
1635909300000|2021-11-03 03:15:00|717|715.5|716.8|715.3|717.3|715.8|716.5|715.3|7
1635909600000|2021-11-03 03:20:00|716.5|715.5|716.5|715.3|717|715.5|716.5|715.3|3
1635909900000|2021-11-03 03:25:00|716.8|715.5|717.5|716|717.5|716.3|716.8|715.5|10
1635910200000|2021-11-03 03:30:00|717.3|716.3|717.5|716|717.5|716.3|716.8|715.5|10
1635910500000|2021-11-03 03:35:00|717.3|715.8|717.5|716|717.5|716|717|715.5|5
1635910800000|2021-11-03 03:40:00||716.3||716||716.3||715.8|0
1635911100000|2021-11-03 03:45:00|717.3|715.8|717.8|716.5|717.8|716.5|717.3|715.8|0
1635911400000|2021-11-03 03:50:00|718|716.3|718.3|716.8|718.3|716.8|717.8|716.3|50
1635911700000|2021-11-03 03:55:00|718|716.5|718.3|716.8|718.5|717|718|716.5|0
1635912000000|2021-11-03 04:00:00|718.5|717|718.3|716.8|718.5|717|718.3|716.8|2
1635912300000|2021-11-03 04:05:00|718.5|717|718.8|717.5|718.8|717.5|718.5|717|0
1635912600000|2021-11-03 04:10:00|718.5|717.3|718.8|717.3|718.8|717.5|718.5|717.3|0
1635912900000|2021-11-03 04:15:00|718.5|717.5|718.5|717|719|717.8|718.3|716.8|2
1635913200000|2021-11-03 04:20:00|718.3|716.8|718.8|717.3|719|717.5|718|716.8|26
1635913500000|2021-11-03 04:25:00|719|717.5|720.5|719|721|719.5|719|717.5|247
1635913800000|2021-11-03 04:30:00|720.8|719.5|721|719.5|721.8|720.5|720.5|719|138
1635914100000|2021-11-03 04:35:00|720.8|719.3|720.8|719.3|721|719.5|720.5|719.3|1
1635914400000|2021-11-03 04:40:00|720.3|719|720.3|719|720.5|719|719.8|718.3|2
1635914700000|2021-11-03 04:45:00|720.5|718.8|720.3|718.8|720.5|719|720|718.8|2
1635915000000|2021-11-03 04:50:00|720|718.5|720|718.5|720.3|718.8|720|718.5|6
1635915300000|2021-11-03 04:55:00|720.3|718.8|720|718.8|720.3|718.8|720|718.5|0
1635915600000|2021-11-03 05:00:00|720.3|718.5|720.5|719.3|720.5|719.3|720|718.5|1
1635915900000|2021-11-03 05:05:00|720.3|719|720|718.5|720.5|719|719.8|718.5|0
1635916200000|2021-11-03 05:10:00|719.8|718.8|719.8|718.3|720.3|718.8|719.5|718|20
1635916500000|2021-11-03 05:15:00|720|718.5|719.8|718.3|720|718.5|719.5|718|0
1635916800000|2021-11-03 05:20:00|719.5|718|719.5|718|719.5|718|719.5|718|0
1635917100000|2021-11-03 05:25:00|719.3|718.5|720.3|718.8|720.5|719|719.3|718.3|5
1635917400000|2021-11-03 05:30:00|720|719|719.3|717.8|720|719|719|717.5|2
1635917700000|2021-11-03 05:35:00|719|718|719|717.5|719|718|718.8|717.5|0
1635918000000|2021-11-03 05:40:00|718.8|717.8|719|717.5|719.3|717.8|718.5|717.3|0
1635918300000|2021-11-03 05:45:00|718.8|717.8|718.3|716.8|718.8|717.8|718|716.8|4
1635918600000|2021-11-03 05:50:00|718|717|718.3|716.8|719|717.8|718|716.8|0
1635918900000|2021-11-03 05:55:00|718|717|718|716.8|718.3|717|717.8|716.5|1
1635919200000|2021-11-03 06:00:00|717.8|716.5|717.5|716.3|718.3|717|717.5|716.3|7
1635919500000|2021-11-03 06:05:00|717.8|716|717.3|716|717.8|716.3|717|715.8|14
1635919800000|2021-11-03 06:10:00|717.5|716.3|717.8|716.3|718|716.8|717.5|716|9
1635920100000|2021-11-03 06:15:00|718|716.5|718.5|717.3|718.8|717.5|718|716.5|18
1635920400000|2021-11-03 06:20:00|718.8|717|718.5|717.3|718.8|717.3|717.8|716.5|11
1635920700000|2021-11-03 06:25:00|718.3|717|719.5|718|719.5|718.3|718.3|717|2
1635921000000|2021-11-03 06:30:00|719.3|718.3|718.5|717|719.5|718.3|718.3|717|8
1635921300000|2021-11-03 06:35:00|718.3|717.3|718.3|716.8|718.5|717.3|718.3|716.8|6
1635921600000|2021-11-03 06:40:00|718|716.5|718.3|716.8|718.3|716.8|717.8|716.5|13
1635921900000|2021-11-03 06:45:00|718.5|717|717.5|716|718.5|717|717.3|715.8|3
1635922200000|2021-11-03 06:50:00|717.3|716.3|718.3|716.8|718.3|717|717.3|716|0
1635922500000|2021-11-03 06:55:00|718.5|717|719|717.8|719.3|717.8|718.5|717|90
1635922800000|2021-11-03 07:00:00|718.8|717.5|718.5|717.3|719|717.8|718|716.5|29
1635923100000|2021-11-03 07:05:00|718.3|717|718|716.8|718.3|717|717|715.8|16
1635923400000|2021-11-03 07:10:00|717.8|716.5|717.3|716|718|716.8|717|715.8|42
1635923700000|2021-11-03 07:15:00|717|715.8|717.3|715.8|717.5|716|716.8|715.5|20
1635924000000|2021-11-03 07:20:00|717.5|716|717|715.5|717.5|716.3|716.3|715|77
1635924300000|2021-11-03 07:25:00|716.8|715.8|716.8|715.5|717.5|716.3|716.5|715.3|30
1635924600000|2021-11-03 07:30:00|716.5|715.3|716.3|715|716.8|715.3|716|714.8|56
1635924900000|2021-11-03 07:35:00|716.5|715.3|715.8|714.3|716.5|715.3|715.5|714.3|95
1635925200000|2021-11-03 07:40:00|716|714.5|714.8|713.5|716|714.8|714.3|713|619
1635925500000|2021-11-03 07:45:00|715|713.8|715.5|714.3|715.5|714.3|714.8|713.3|68
1635925800000|2021-11-03 07:50:00|715.3|714|714.8|713.5|716|714.8|714.8|713.3|52
1635926100000|2021-11-03 07:55:00|714.5|713.3|713.5|712.3|714.8|713.5|713.3|712|209
1635926400000|2021-11-03 08:00:00|713.8|712.5|713.5|712.3|714|712.8|713.3|712|92
1635926700000|2021-11-03 08:05:00|713.8|712|712.3|711|713.8|712.3|711.8|710.5|3124
1635927000000|2021-11-03 08:10:00|712|710.8|712.3|711|713|711.8|711.5|710.3|119
1635927300000|2021-11-03 08:15:00|712.5|711.3|712.3|711|712.5|711.3|711.8|710.5|1046
1635927600000|2021-11-03 08:20:00|712|710.8|712.3|711|713|711.5|712|710.5|10
1635927900000|2021-11-03 08:25:00|712.5|711.3|712.5|711.3|712.8|711.5|711.3|710|279
1635928200000|2021-11-03 08:30:00|712.8|711.5|712|710.5|713.5|712.3|711.3|709.8|317
1635928500000|2021-11-03 08:35:00|712.3|710.8|710.8|709.5|712.8|711.3|710.8|709.5|71
1635928800000|2021-11-03 08:40:00|711|709.8|711|709.8|711|709.8|710.8|709.5|44
1635929100000|2021-11-03 08:45:00|710.8|709.5|712.5|711.3|712.5|711.3|710.8|709.5|124
1635929400000|2021-11-03 08:50:00|712.8|711.5|713.8|712.5|714|712.8|712.5|711.5|654
1635929700000|2021-11-03 08:55:00|713.5|712.3|714|712.8|714.5|713.3|713.5|712.3|99
1635930000000|2021-11-03 09:00:00|713.8|712.5|714|712.5|714.3|713|713.3|712|170
1635930300000|2021-11-03 09:05:00|713.8|712.8|714.8|713.3|714.8|713.5|713.8|712.3|99
1635930600000|2021-11-03 09:10:00|714.5|713.5|715.8|714.3|715.8|714.5|714.5|713.3|42
1635930900000|2021-11-03 09:15:00|715.5|714|715.3|714|715.8|714.5|714.8|713.3|45
1635931200000|2021-11-03 09:20:00|715.5|713.8|714.5|713.3|715.5|714.3|714.3|713|55
1635931500000|2021-11-03 09:25:00|714.3|713|714.8|713.5|715.3|714|714.3|713|26
1635931800000|2021-11-03 09:30:00|715|713.8|715.8|714.3|715.8|714.5|714.8|713.5|47
1635932100000|2021-11-03 09:35:00|715.5|714.5|714.8|713.3|715.8|714.5|714.5|713.3|60
1635932400000|2021-11-03 09:40:00|714.5|713|713.8|712.5|714.5|713.3|713.8|712.5|71
1635932700000|2021-11-03 09:45:00|714|712.3|713.8|712.5|714|712.8|713.5|712.3|73
1635933000000|2021-11-03 09:50:00|714|712.8|714|712.5|714.3|713|713.8|712.5|128
1635933300000|2021-11-03 09:55:00|713.8|712.8|714.3|713|714.5|713.3|713.8|712.8|67
1635933600000|2021-11-03 10:00:00|714.5|713.3|714.5|713.3|715|713.8|714.3|713|74
1635933900000|2021-11-03 10:05:00|714.8|713.5|713.8|712.5|714.8|713.5|713.5|712.3|79
1635934200000|2021-11-03 10:10:00|714|712.8|713|711.5|714.3|713|712.8|711.5|74
1635934500000|2021-11-03 10:15:00|712.8|711.8|713|711.8|713.5|712.3|712.5|711.3|1215
1635934800000|2021-11-03 10:20:00|712.8|711.5|712.5|711.3|713|711.8|712.3|711|34
1635935100000|2021-11-03 10:25:00|712.3|711|712.3|711|712.5|711.3|711.8|710.5|188
1635935400000|2021-11-03 10:30:00|712|710.8|711.8|710.5|713|711.8|711.8|710.5|41
1635935700000|2021-11-03 10:35:00|712|710.8|712.5|711.3|713|711.5|711.5|710.3|97
1635936000000|2021-11-03 10:40:00|712.3|711|711.5|710.3|712.3|711|711.5|710.3|82
1635936300000|2021-11-03 10:45:00|711.3|710|712.3|711|712.3|711|711.3|710|48
1635936600000|2021-11-03 10:50:00|712|710.8|713|711.8|713|711.8|712|710.8|261
1635936900000|2021-11-03 10:55:00|712.8|711.5|712.8|711.5|713.5|712|712.8|711.5|75
1635937200000|2021-11-03 11:00:00|712.5|711.3|712|710.8|712.5|711.3|711.8|710.5|131
1635937500000|2021-11-03 11:05:00|712.3|710.5|711|709.8|712.3|710.8|711|709.8|294
1635937800000|2021-11-03 11:10:00|711.3|710|712.3|711|712.3|711|710.8|709.5|204
1635938100000|2021-11-03 11:15:00|712|710.8|712.5|711.3|712.5|711.3|711.3|709.8|183
1635938400000|2021-11-03 11:20:00|712.3|711|712.5|711.3|713|711.8|712.3|711|28
1635938700000|2021-11-03 11:25:00|712.3|711|713.8|712.3|713.8|712.5|712|710.8|120
1635939000000|2021-11-03 11:30:00|713.5|712|713|711.8|713.5|712.3|713|711.8|50
1635939300000|2021-11-03 11:35:00|712.8|711.5|712|710.8|713|711.8|711.3|710|1414
1635939600000|2021-11-03 11:40:00|712.3|710.5|711.8|710.5|712.3|710.8|711|709.8|48
1635939900000|2021-11-03 11:45:00|711.5|710.3|711.3|710|711.8|710.5|711|709.8|57
1635940200000|2021-11-03 11:50:00|711.5|710.3|711|709.8|711.5|710.3|711|709.8|63
1635940500000|2021-11-03 11:55:00|711.3|710|711.8|710.5|711.8|710.5|710.8|709.5|182
1635940800000|2021-11-03 12:00:00|711.5|710.3|711|709.8|711.8|710.5|710.8|709.5|77
1635941100000|2021-11-03 12:05:00|710.8|709.5|712.5|711.3|712.5|711.3|710.5|709.3|152
1635941400000|2021-11-03 12:10:00|712.3|711|713.5|712|713.5|712|712.3|710.8|473
1635941700000|2021-11-03 12:15:00|713.3|712.3|713.5|712|713.8|712.5|712.8|711.3|94
1635942000000|2021-11-03 12:20:00|713.3|712.3|712.3|711|713.8|712.5|712.3|711|153
1635942300000|2021-11-03 12:25:00|712|710.8|713|711.8|713|711.8|711.5|710.3|516
1635942600000|2021-11-03 12:30:00|713.3|712|714|712.8|714.5|713.3|712.3|711|313
1635942900000|2021-11-03 12:35:00|713.8|712.5|714|712.8|714.3|713|713.8|712.5|155
1635943200000|2021-11-03 12:40:00|713.8|712.5|713.3|712|714.5|713.3|713.3|712|187
1635943500000|2021-11-03 12:45:00|713.5|712.3|712.8|711.5|714|712.8|712.5|711.3|570
1635943800000|2021-11-03 12:50:00|712.5|711.3|713|711.8|713.3|712|712.3|711|77
1635944100000|2021-11-03 12:55:00|712.8|711.5|712.3|711|713|711.8|712.3|711|48
1635944400000|2021-11-03 13:00:00|712|710.8|708.8|707.5|712.3|710.8|708.5|707.3|1387
1635944700000|2021-11-03 13:05:00|708.5|707.3|708.5|707.3|710|708.8|708.3|707|380
1635945000000|2021-11-03 13:10:00|708.8|707.5|708.3|706.8|708.8|707.5|706.8|705.5|442
1635945300000|2021-11-03 13:15:00|708|706.5|711.3|710|711.3|710|707.5|706.3|345
1635945600000|2021-11-03 13:20:00|711.5|709.8|709.5|708|711.5|709.8|708.5|707.3|203
1635945900000|2021-11-03 13:25:00|709.3|707.8|709|707.8|709.8|708.5|708.5|707.3|205
1635946200000|2021-11-03 13:30:00|708.8|707.5|710.5|709.3|710.8|709.3|708.5|707|271
1635946500000|2021-11-03 13:35:00|710.3|709|710.3|709|711|709.8|708.8|707.5|134
1635946800000|2021-11-03 13:40:00|710|708.8|711.5|710|711.5|710.3|709.3|708|158
1635947100000|2021-11-03 13:45:00|711.3|710.3|711|709.8|711.5|710.3|710.3|709|97
1635947400000|2021-11-03 13:50:00|711.3|709.5|711.8|710.3|711.8|710.5|710.5|709.3|66
1635947700000|2021-11-03 13:55:00|712|710.5|712.3|711|713.5|712.3|711.8|710.3|164
1635948000000|2021-11-03 14:00:00|712|710.8|713.3|712|714|712.8|711.3|709.8|163
1635948300000|2021-11-03 14:05:00|713.5|712.3|714|712.8|714.3|713|713|711.8|522
1635948600000|2021-11-03 14:10:00|713.8|712.5|714.3|713|714.8|713.5|712.5|711.3|114
1635948900000|2021-11-03 14:15:00|714|712.8|714.8|713.5|715|713.8|713|711.8|94
1635949200000|2021-11-03 14:20:00|715|713.8|713.8|712.3|715|713.8|713.5|712|91
1635949500000|2021-11-03 14:25:00|713.5|712.5|714.8|713.3|714.8|713.5|713.5|712.3|143
1635949800000|2021-11-03 14:30:00|714.5|712.5|711.8|710.3|714.5|713|710.8|709.3|1827
1635950100000|2021-11-03 14:35:00|712|710.5|709.5|708|712.3|710.8|708.8|707.5|185
1635950400000|2021-11-03 14:40:00|709.3|707.8|712.3|711|712.5|711.3|708.3|707|1139
1635950700000|2021-11-03 14:45:00|712|710.8|710.5|709.3|712|710.8|710.3|709|79
1635951000000|2021-11-03 14:50:00|710.8|709.5|710.3|709|711|709.5|709.8|708.3|428
1635951300000|2021-11-03 14:55:00|710|708.8|709.8|708.5|711|709.8|709.3|708|59
1635951600000|2021-11-03 15:00:00|710|708.8|707.5|706.3|710.5|709|707.5|706.3|386
1635951900000|2021-11-03 15:05:00|707.3|706|707|705.8|707.5|706.3|706.8|705.5|342
1635952200000|2021-11-03 15:10:00|707.3|706|705.8|704.5|707.5|706.3|705.5|704.3|324
1635952500000|2021-11-03 15:15:00|706.3|704.3|705.8|704.5|706.3|705|705.3|704|224
1635952800000|2021-11-03 15:20:00|705.5|704.3|704.8|703.3|706|704.8|704.8|703.3|469
1635953100000|2021-11-03 15:25:00|704.5|703|706.8|705.5|706.8|705.5|704|702.8|559
1635953400000|2021-11-03 15:30:00|706.5|705.3|706|704.8|707.3|705.8|705.8|704.5|149
1635953700000|2021-11-03 15:35:00|705.8|704.5|707.5|706.3|707.8|706.5|705.8|704.5|128
1635954000000|2021-11-03 15:40:00|707.3|706|707|705.8|708.5|707.3|706.8|705.5|751
1635954300000|2021-11-03 15:45:00|706.8|705.5|706|704.8|706.8|705.8|705|703.8|126
1635954600000|2021-11-03 15:50:00|705.8|704.5|706.8|705.5|707.3|706|705.5|704.3|98
1635954900000|2021-11-03 15:55:00|706.5|705.3|706.3|704.8|707.5|706.3|706|704.8|378
1635955200000|2021-11-03 16:00:00|706.5|705|705.5|704|706.8|705.5|705.3|703.8|309
1635955500000|2021-11-03 16:05:00|705.8|704.3|705.3|704|705.8|704.5|704.3|703|732
1635955800000|2021-11-03 16:10:00|705.5|704.3|705|703.5|706.3|704.8|704.5|703|47
1635956100000|2021-11-03 16:15:00|704.8|703.8|706.3|705|706.3|705|704.5|703.3|44
1635956400000|2021-11-03 16:20:00|706.5|705.3|705.5|704.3|706.8|705.5|705|703.8|90
1635956700000|2021-11-03 16:25:00|705.8|704.5|704.5|703.3|706.5|705.3|704.5|703.3|702
1635957000000|2021-11-03 16:30:00|704.3|703|706.3|705|706.3|705|704.3|703|285
1635957300000|2021-11-03 16:35:00|706.5|705.3|706.5|705.3|706.5|705.3|706|704.8|1145
1635957600000|2021-11-03 16:40:00|706.3|705|705.5|704.3|706.3|705|705.3|704|673
1635957900000|2021-11-03 16:45:00|705.8|704.5|706.5|705.3|706.8|705.5|705.5|704.3|236
1635958200000|2021-11-03 16:50:00|706.8|705.5|705|703.8|706.8|705.5|705|703.8|114
1635958500000|2021-11-03 16:55:00|705.3|703.5|705.5|704.3|706|704.8|704.5|703.3|96
1635958800000|2021-11-03 17:00:00|705.8|704.5|705.3|704|706|704.8|705.3|704|263
1635959100000|2021-11-03 17:05:00|705.5|704.3|705.8|704.5|706|704.8|705.3|704.3|135
1635959400000|2021-11-03 17:10:00|705.5|704.3|706.8|705.5|707|705.8|705.5|704.3|195
1635959700000|2021-11-03 17:15:00|707|705.8|706.3|704.8|707.5|706.3|706.3|704.8|979
1635960000000|2021-11-03 17:20:00|706|705|706.3|705|707|705.8|705.8|704.5|53
1635960300000|2021-11-03 17:25:00|706.5|704.8|706|704.8|706.8|705.5|705.8|704.5|55
1635960600000|2021-11-03 17:30:00|705.8|704.5|705.3|704|706.3|705|705.3|704|224
1635960900000|2021-11-03 17:35:00|705.5|704.3|705.5|704.3|705.8|704.5|705.3|704|283
1635961200000|2021-11-03 17:40:00|705.8|704.5|705.8|704.5|706.5|705.3|705.5|704.3|26
1635961500000|2021-11-03 17:45:00|706|704.8|705|703.8|706.3|705|705|703.8|210
1635961800000|2021-11-03 17:50:00|704.8|703.5|703.5|702.3|705|703.8|703.5|702.3|496
1635962100000|2021-11-03 17:55:00|703.3|702|704.3|702.5|704.8|703.3|703.3|702|226
1635962400000|2021-11-03 18:00:00|704|702.3|706.3|705|706.8|705.5|703.5|702.3|151
1635962700000|2021-11-03 18:05:00|706|704.8|706.5|705.3|706.8|705.5|705.5|704.3|43
1635963000000|2021-11-03 18:10:00|706.3|705|705.3|704|706.8|705.5|705|703.8|62
1635963300000|2021-11-03 18:15:00|705.5|704.3|706.8|705.5|707|705.8|705.5|704.3|214
1635963600000|2021-11-03 18:20:00|707|705.8|705.5|704.3|707|705.8|705|703.8|95
1635963900000|2021-11-03 18:25:00|705.3|704|704.8|703.5|706|704.8|704.8|703.5|165
1635964200000|2021-11-03 18:30:00|705|703.3|704.8|703.5|705.3|704|704.3|702.8|172
1635964500000|2021-11-03 18:35:00|705|703.8|701.5|700.3|705|703.8|701.5|700.3|237
1635964800000|2021-11-03 18:40:00|701.8|700.5|702.8|701.3|702.8|701.5|701.3|700|61
1635965100000|2021-11-03 18:45:00|703|701.5|702.5|701.3|703|701.8|702|700.5|213
1635965400000|2021-11-03 18:50:00|702.8|701|700.5|699.3|702.8|701.3|700.3|699|251
1635965700000|2021-11-03 18:55:00|700.8|699.5|699|697.8|700.8|699.5|698.8|697.5|147
1635966000000|2021-11-03 19:00:00|699.3|697.5|701.3|699.8|701.3|700|699|697.5|43
1635966300000|2021-11-03 19:05:00|700.5|700|700.5|699|701.3|700|700.3|699|285
1635966600000|2021-11-03 19:10:00|700.8|699.3|700.3|698.8|700.8|699.5|699.8|698.5|75
1635966900000|2021-11-03 19:15:00|700|698.5|700|698.5|700.3|699|699.3|698|35
1635967200000|2021-11-03 19:20:00|699.8|698.8|698.8|697.5|700.3|699|698.8|697.5|37
1635967500000|2021-11-03 19:25:00|699|697.8|698.8|697.5|699.5|698.3|698.5|697.3|113
1635967800000|2021-11-03 19:30:00|699|697.3|698|696.8|699|697.5|698|696.8|305
1635968100000|2021-11-03 19:35:00|698.3|697|698.5|697|698.5|697.3|697.8|696.5|72
1635968400000|2021-11-03 19:40:00|698.3|697.3|698.8|697.5|699|697.5|698.3|697|10
1635968700000|2021-11-03 19:45:00|698.5|697.3|697.5|696|698.5|697.3|697|695.8|56
1635969000000|2021-11-03 19:50:00|697.3|696.3|698.5|697.3|698.5|697.3|697.3|696|32
1635969300000|2021-11-03 19:55:00|698.3|697|698.8|697.3|699|697.8|698|696.8|44
1635969600000|2021-11-03 20:00:00|698.5|697|698.8|697.3|698.8|697.3|698.3|697|2
1635969900000|2021-11-03 20:05:00|698.5|697.5|698.8|697.5|698.8|697.5|698.5|697|1
1635970200000|2021-11-03 20:10:00|699|697.3|699.3|698|699.5|698.3|698.8|697.3|3
1635970500000|2021-11-03 20:15:00|699.5|698.3|699|697.8|699.8|698.3|699|697.8|25
1635970800000|2021-11-03 20:20:00|699.3|697.5|699.3|698|699.5|698.3|699|697.5|3
1635971100000|2021-11-03 20:25:00|699.5|698.3|699.8|698.3|699.8|698.5|699.3|698|6
1635971400000|2021-11-03 20:30:00|699.5|698.5|699.3|698|699.8|698.5|699.3|697.8|1
1635971700000|2021-11-03 20:35:00|699|697.8|698.8|697.3|699.3|698|698.5|697.3|0
1635972000000|2021-11-03 20:40:00|698.5|697|698.5|697|698.5|697.3|698|696.5|4
1635972300000|2021-11-03 20:45:00|698.3|697.3|698|696.8|698.8|697.5|697.8|696.5|23
1635972600000|2021-11-03 20:50:00|698.3|697|699|697.5|699|697.5|698|696.8|5
1635972900000|2021-11-03 20:55:00|698.8|697.3|698.5|697|698.8|697.5|698.3|696.8|11
1635973200000|2021-11-03 21:00:00|698.8|696.8|699.8|696.5|700|696.8|698.8|696.5|3
1635973500000|2021-11-03 21:05:00|700|696.8|700|697|700|697.8|700|696.8|0
1635973800000|2021-11-03 21:10:00|699.8|697.3|700|698.5|700|698.5|699.8|697.3|0
1635974100000|2021-11-03 21:15:00|699.8|696.5|700|696.8|700|696.8|699.8|696.5|11
1635974400000|2021-11-03 21:20:00|701.3|698|701.3|698.8|701.3|698.8|701|697|29
1635974700000|2021-11-03 21:25:00|701|697.3|700.8|697.3|701|697.3|700.8|697.3|0
1635975000000|2021-11-03 21:30:00|699.8|696.8|699.8|696.8|700|696.8|699.8|696.8|0
1635975900000|2021-11-03 21:45:00|700.5|697|700.3|697.5|700.5|697.5|700|697|0
1635976200000|2021-11-03 21:50:00|700||700||700||700||0
1635976500000|2021-11-03 21:55:00|700.5|697.8|700.3|698|700.5|698|700.3|697.8|1
1635991200000|2021-11-04 02:00:00|698.3|697|697.5|696|698.8|697.3|697.5|696|2
1635991500000|2021-11-04 02:05:00|697.8|696.3|698.8|697.3|698.8|697.5|697.5|696|0
1635991800000|2021-11-04 02:10:00|699|697.5|698.8|697.5|699|697.8|698.8|697.3|0
1635992100000|2021-11-04 02:15:00|699|697.8|699.3|698|699.8|698.3|698.8|697.8|1
1635992400000|2021-11-04 02:20:00|699.5|697.8|699.3|697.8|699.5|698|699.3|697.5|0
1635992700000|2021-11-04 02:25:00|699|698|699|697.5|699.3|698|699|697.5|0
1635993000000|2021-11-04 02:30:00|699.3|697.8|698.3|697|699.3|697.8|698.3|696.8|1
1635993300000|2021-11-04 02:35:00|698|696.8|698.3|696.8|698.3|696.8|697.5|696|1
1635993600000|2021-11-04 02:40:00|698|697|698.3|697|698.5|697|697.8|696.3|8
1635993900000|2021-11-04 02:45:00|698|696.5|698|696.5|698.3|696.8|697.8|696.5|2
1635994200000|2021-11-04 02:50:00|697.8|696.3|698.3|696.8|698.3|696.8|697.8|696.3|0
1635994500000|2021-11-04 02:55:00|698|697|698.8|697.3|699.3|698|698|696.8|0
1635994800000|2021-11-04 03:00:00|699|697.5|699.3|697.8|699.5|698|698.8|697.5|0
1635995100000|2021-11-04 03:05:00|699|697.5|698.8|697.3|699|697.5|698.8|697.3|0
1635995400000|2021-11-04 03:10:00|699|697.5|698.8|697.3|699|697.8|698.8|697.3|0
1635995700000|2021-11-04 03:15:00|699|697.5|698.8|697.3|699|697.5|698.8|697.3|0
1635996000000|2021-11-04 03:20:00|699|697.5|698.8|697.5|699.3|697.8|698.8|697.3|0
1635996300000|2021-11-04 03:25:00|699|697.3|698.3|696.8|699|697.5|698.3|696.8|0
1635996600000|2021-11-04 03:30:00|698.5|697|698.3|696.8|698.5|697.3|698|696.8|0
1635996900000|2021-11-04 03:35:00|698.5|697|698.8|697.3|698.8|697.3|698.3|696.8|0
1635997200000|2021-11-04 03:40:00||697||697.3||697.3||697|0
1635997500000|2021-11-04 03:45:00|699|697.5|699|697.8|699|697.8|699|697.5|0
1635997800000|2021-11-04 03:50:00|699.3|697.5|699.3|697.8|699.3|697.8|699|697.5|2
1635998100000|2021-11-04 03:55:00||698||698||698||697.8|0
1635998400000|2021-11-04 04:00:00|699.5|698.3|699.3|698|699.5|698.3|699.3|698|0
1635998700000|2021-11-04 04:05:00|699.5|697.8|699.8|698.3|699.8|698.5|699.3|697.8|4
1635999000000|2021-11-04 04:10:00|700|698.5|699.8|698.3|700|698.5|699.5|698.3|10
1635999300000|2021-11-04 04:15:00|700|698.5|700|698.5|700.3|698.8|699.8|698.3|0
1635999600000|2021-11-04 04:20:00|700.3|698.8|700.3|698.8|700.5|699|700|698.5|1
1635999900000|2021-11-04 04:25:00|700.5|699|700|698.5|700.5|699|700|698.5|1
1636000200000|2021-11-04 04:30:00|699.8|698.8|700|698.5|700.5|699|699.8|698.5|2
1636000500000|2021-11-04 04:35:00|700.3|698.8|700|698.5|700.3|698.8|700|698.5|0
1636000800000|2021-11-04 04:40:00|699.8||700||700||699.8||0
1636001100000|2021-11-04 04:45:00|699.8|698.3|699.8|698.3|700|698.3|699.5|698.3|1
1636001400000|2021-11-04 04:50:00|700|698.5|700|698.5|700|698.5|699.8|698.3|0
1636001700000|2021-11-04 04:55:00|699.8|698.3|699.8|698.3|699.8|698.3|699.8|698.3|0
1636002000000|2021-11-04 05:00:00|700|698.5|700|698.5|700|698.8|699.8|698.3|0
1636002300000|2021-11-04 05:05:00|699.8|698.8|700|698.5|700|698.8|699.8|698.5|0
1636002600000|2021-11-04 05:10:00|699.8|698.8|699.8|698.5|700.3|698.8|699.8|698.5|2
1636002900000|2021-11-04 05:15:00|700|698.8|699.8|698.5|700|698.8|699.8|698.3|0
1636003200000|2021-11-04 05:20:00|700|698.8|700|698.8|700|698.8|699.8|698.5|0
1636003500000|2021-11-04 05:25:00|700.3|698.5|700|698.8|700.5|699.3|700|698.5|2
1636003800000|2021-11-04 05:30:00|700.3|699|700.8|699.3|701.3|699.8|700|698.8|1
1636004100000|2021-11-04 05:35:00|700.5|699|700.3|698.8|700.8|699|700|698.5|0
1636004400000|2021-11-04 05:40:00|700.5|699|700.5|699.3|700.8|699.3|700|698.8|1
1636004700000|2021-11-04 05:45:00|700.3|699|700.3|699|701|699.8|700.3|698.8|5
1636005000000|2021-11-04 05:50:00|700.5|699.3|700.5|699.3|700.8|699.3|700|698.5|15
1636005300000|2021-11-04 05:55:00|700.8|699.5|701.5|700|701.5|700|700.8|699.5|14
1636005600000|2021-11-04 06:00:00|701.3|700.3|702.3|701|702.5|701|701.3|700.3|19
1636005900000|2021-11-04 06:05:00|702.5|700.8|702.8|701.3|702.8|701.3|702|700.8|10
1636006200000|2021-11-04 06:10:00|702.5|701|702.3|700.8|702.8|701.3|702|700.8|2
1636006500000|2021-11-04 06:15:00|702|701|702.3|701|702.8|701.3|702|700.8|61
1636006800000|2021-11-04 06:20:00|702|700.8|701.8|700.3|702.3|701|701.5|700|4
1636007100000|2021-11-04 06:25:00|701.5|700|701.5|700.3|701.8|700.3|701.3|700|215
1636007400000|2021-11-04 06:30:00|701.3|700|701|699.5|701.8|700.5|701|699.5|14
1636007700000|2021-11-04 06:35:00|701.3|699.8|700.3|698.8|701.3|699.8|700|698.8|7
1636008000000|2021-11-04 06:40:00|700|699|700.3|699|700.5|699|699.8|698.5|6
1636008300000|2021-11-04 06:45:00|700.5|698.8|700.5|699.3|701|699.8|700|698.8|14
1636008600000|2021-11-04 06:50:00|700.3|699|701|699.5|701|699.5|699.8|698.5|4
1636008900000|2021-11-04 06:55:00|700.8|699.8|701|699.8|701|699.8|700.8|699.5|14
1636009200000|2021-11-04 07:00:00|700.8|699.5|702.3|700.8|702.3|701|700.8|699.5|13
1636009500000|2021-11-04 07:05:00|702.5|701|703.3|702|703.3|702|702.3|700.8|124
1636009800000|2021-11-04 07:10:00|703.5|702.3|704.3|703|704.5|703|703.3|702|84
1636010100000|2021-11-04 07:15:00|704.5|702.8|705.3|704|705.3|704|704.3|702.8|93
1636010400000|2021-11-04 07:20:00|705.5|704.3|704.5|703.3|705.8|704.5|704.3|703|33
1636010700000|2021-11-04 07:25:00|704.3|703|704|702.8|704.8|703.5|703.8|702.5|10
1636011000000|2021-11-04 07:30:00|703.8|702.5|705.5|704.3|705.5|704.3|703.8|702.5|5
1636011300000|2021-11-04 07:35:00|705.8|704.5|707.5|706.3|707.5|706.3|705.5|704.3|54
1636011600000|2021-11-04 07:40:00|707.8|706|708.3|707|708.5|707.3|707.5|706|66
1636011900000|2021-11-04 07:45:00|708.5|706.8|710|708.5|710.3|709|708.3|706.8|34
1636012200000|2021-11-04 07:50:00|709.8|708.8|708.5|707.3|710|708.8|707.8|706.5|48
1636012500000|2021-11-04 07:55:00|709|707.5|709|707.5|710|708.5|708.3|707|667
1636012800000|2021-11-04 08:00:00|708.8|707.8|708.8|707.5|709.5|708.3|708.3|707|83
1636013100000|2021-11-04 08:05:00|709|707.8|710.5|709|710.5|709.3|708.8|707.5|14
1636013400000|2021-11-04 08:10:00|710.3|709.3|712|710.8|712|710.8|710.3|709|916
1636013700000|2021-11-04 08:15:00|712.3|710.3|713|711.8|713.3|712|711.5|710.3|91
1636014000000|2021-11-04 08:20:00|713.3|711.5|711|709.8|713.3|711.5|711|709.8|208
1636014300000|2021-11-04 08:25:00|711.3|709.5|709.3|708|711.8|710.5|709|707.8|360
1636014600000|2021-11-04 08:30:00|709.5|708.3|711.5|710|711.8|710.5|709.5|708.3|93
1636014900000|2021-11-04 08:35:00|711.3|710.3|710.8|709.5|711.5|710.3|710.3|709|127
1636015200000|2021-11-04 08:40:00|710.5|709.3|711.3|710|711.8|710.3|710.5|709.3|45
1636015500000|2021-11-04 08:45:00|711.5|709.8|711.8|710.5|712|710.8|711|709.8|260
1636015800000|2021-11-04 08:50:00|712|710.8|712.8|711.3|712.8|711.5|711.5|710.3|112
1636016100000|2021-11-04 08:55:00|712.5|711.5|713.3|712|713.8|712.5|712.3|711|105
1636016400000|2021-11-04 09:00:00|713|711.8|714.3|713|714.5|713|712.8|711.5|477
1636016700000|2021-11-04 09:05:00|714.5|713.3|714.3|713|714.8|713.5|713.8|712.3|88
1636017000000|2021-11-04 09:10:00|714.5|713.3|713.5|712|714.5|713.3|712.8|711.3|67
1636017300000|2021-11-04 09:15:00|713.8|712.3|714.3|713|714.3|713|712.8|711.5|169
1636017600000|2021-11-04 09:20:00|714.5|713.3|714|712.8|714.5|713.3|713.3|711.8|36
1636017900000|2021-11-04 09:25:00|714.3|713|714|712.8|714.5|713.3|713|711.8|155
1636018200000|2021-11-04 09:30:00|714.3|712.5|713|711.8|714.3|712.5|712.8|711.5|143
1636018500000|2021-11-04 09:35:00|713.3|712|713.3|712|713.5|712.3|712|710.8|114
1636018800000|2021-11-04 09:40:00|713.5|711.8|713.3|712|713.5|712|712.5|711.3|13
1636019100000|2021-11-04 09:45:00|713|711.8|713.5|712.3|713.5|712.3|712.8|711.5|49
1636019400000|2021-11-04 09:50:00|713.8|712|713|711.8|713.8|712|712.8|711.5|107
1636019700000|2021-11-04 09:55:00|713.3|712|714|712.8|714|712.8|713|711.8|339
1636020000000|2021-11-04 10:00:00|713.8|712.5|715|713.8|715.3|714|713.8|712.5|107
1636020300000|2021-11-04 10:05:00|714.8|713.5|715|713.8|715.3|714|714.8|713.3|67
1636020600000|2021-11-04 10:10:00|715.3|714|715.3|714|715.5|714.3|714.8|713.5|54
1636020900000|2021-11-04 10:15:00|715.5|714.3|715.8|714.5|715.8|714.5|714.5|713.3|99
1636021200000|2021-11-04 10:20:00|715.5|714.3|716.3|715|716.3|715|715.3|714|237
1636021500000|2021-11-04 10:25:00|716.5|714.8|717|715.8|717.5|716.3|716.5|714.8|131
1636021800000|2021-11-04 10:30:00|717.3|716|717.8|716.3|717.8|716.5|716.5|715.3|143
1636022100000|2021-11-04 10:35:00|718|716.5|718|716.8|718|716.8|717.3|716|98
1636022400000|2021-11-04 10:40:00|717.8|716.5|718.3|717|718.3|717|717.8|716.5|37
1636022700000|2021-11-04 10:45:00|718|716.8|718.5|717.3|718.8|717.5|718|716.8|100
1636023000000|2021-11-04 10:50:00|718.8|717.5|718.3|717|718.8|717.5|717.8|716.5|86
1636023300000|2021-11-04 10:55:00|718.5|717.3|719.3|718|719.5|718.3|718.3|717|330
1636023600000|2021-11-04 11:00:00|719.5|718.3|719|717.8|719.8|718.3|718.5|717|2899
1636023900000|2021-11-04 11:05:00|718.8|717.5|718.3|717|719|717.8|718|716.8|56
1636024200000|2021-11-04 11:10:00|718|716.8|718.3|717|718.5|717|718|716.8|85
1636024500000|2021-11-04 11:15:00|718.5|716.8|718.8|717.5|718.8|717.5|717.8|716.5|303
1636024800000|2021-11-04 11:20:00|718.5|717.3|719.5|718.3|720.3|718.8|718.5|717.3|119
1636025100000|2021-11-04 11:25:00|719.8|718.5|719.3|717.8|719.8|718.5|718.8|717.5|115
1636025400000|2021-11-04 11:30:00|719|718|720|718.8|720.5|719.3|719|717.8|38
1636025700000|2021-11-04 11:35:00|720.3|719|721.3|719.8|721.3|720|720|718.8|106
1636026000000|2021-11-04 11:40:00|721.5|720|722.3|721|722.3|721|720.8|719.5|707
1636026300000|2021-11-04 11:45:00|722|720.8|722.8|721.5|722.8|721.5|721.5|720.3|336
1636026600000|2021-11-04 11:50:00|722.5|721.3|722.5|721.3|722.5|721.5|721.8|720.5|56
1636026900000|2021-11-04 11:55:00|722.3|721|722|720.5|722.5|721|721.5|720.3|233
1636027200000|2021-11-04 12:00:00|722.3|720.8|722|720.8|722.5|721.3|721.5|720.3|344
1636027500000|2021-11-04 12:05:00|722.3|721|723|721.5|723.3|722|721.3|720|265
1636027800000|2021-11-04 12:10:00|722.8|721.8|723.3|722|723.8|722.3|722.8|721.5|273
1636028100000|2021-11-04 12:15:00|723.5|722.3|722.5|721.3|723.5|722.3|722.3|721|299
1636028400000|2021-11-04 12:20:00|722.8|721.5|721.3|720|722.8|721.5|721|719.8|107
1636028700000|2021-11-04 12:25:00|721.5|720.3|721.5|720.3|721.8|720.5|721|719.8|75
1636029000000|2021-11-04 12:30:00|721.8|720.5|722.3|721|722.8|721.5|721.5|720.3|107
1636029300000|2021-11-04 12:35:00|722|720.8|723|721.8|723.3|722|721.8|720.5|96
1636029600000|2021-11-04 12:40:00|723.3|721.5|722.3|721|723.3|722|722.3|721|67
1636029900000|2021-11-04 12:45:00|722.5|720.8|722.5|721|722.5|721.3|721.8|720.5|537
1636030200000|2021-11-04 12:50:00|722.3|721.3|722.3|721|722.5|721.3|721.5|720|49
1636030500000|2021-11-04 12:55:00|722|720.8|723.5|722|723.5|722.3|722|720.8|86
1636030800000|2021-11-04 13:00:00|723.3|722.3|724.5|723|724.8|723.5|722.8|721.5|96
1636031100000|2021-11-04 13:05:00|724.3|723.3|726.5|725.3|726.8|725.5|724|722.5|219
1636031400000|2021-11-04 13:10:00|726.8|725|725.8|724.3|727|725.8|724.8|723.5|134
1636031700000|2021-11-04 13:15:00|726|724.5|726.8|725.5|727|725.8|725.8|724.5|314
1636032000000|2021-11-04 13:20:00|727|725.8|725.3|723.8|727.5|726|725.3|723.8|196
1636032300000|2021-11-04 13:25:00|725|724|724.5|723.3|726|724.8|724.5|723|149
1636032600000|2021-11-04 13:30:00|724.8|723.5|724|722.5|725.3|724|723.3|722|166
1636032900000|2021-11-04 13:35:00|723.8|722.3|722|720.8|724.5|723.3|721.3|720|843
1636033200000|2021-11-04 13:40:00|721.8|720.5|721.8|720.5|723|721.8|721.5|720.3|271
1636033500000|2021-11-04 13:45:00|722|720.3|721.5|720.3|722.8|721.5|721|719.8|165
1636033800000|2021-11-04 13:50:00|721.3|720|720.3|719|721.5|720.3|720|718.8|3086
1636034100000|2021-11-04 13:55:00|720.5|719.3|721.5|720.3|722.3|721|720.3|719|518
1636034400000|2021-11-04 14:00:00|721.8|720.5|717.3|715.8|722|720.8|717.3|715.8|308
1636034700000|2021-11-04 14:05:00|717|716|718.5|717.3|720.5|719.3|717|715.8|121
1636035000000|2021-11-04 14:10:00|718.3|717|718.8|717.5|720.3|718.8|718.3|717|219
1636035300000|2021-11-04 14:15:00|719|717.3|715|713.5|719.5|718.3|714.8|713.5|374
1636035600000|2021-11-04 14:20:00|714.8|713.3|714.5|713|716.3|715|712.8|711.5|748
1636035900000|2021-11-04 14:25:00|714|712.8|713.5|712|714.8|713.5|713.3|711.8|980
1636036200000|2021-11-04 14:30:00|713.3|711.8|716.3|715|716.3|715|712.3|711|301
1636036500000|2021-11-04 14:35:00|716|714.8|718.8|717.5|719|717.8|715.3|714|287
1636036800000|2021-11-04 14:40:00|719|717.8|716.5|715.3|719|717.8|716.3|714.8|159
1636037100000|2021-11-04 14:45:00|717|715.8|715.5|714.3|717.8|716.5|714.8|713.5|209
1636037400000|2021-11-04 14:50:00|715.3|714|713.5|712.3|715.5|714|713|711.8|397
1636037700000|2021-11-04 14:55:00|713.3|712|715.3|714|715.8|714.5|713|711.8|443
1636038000000|2021-11-04 15:00:00|715|713.8|713.3|712|715.3|714|713.3|712|713
1636038300000|2021-11-04 15:05:00|713.5|712.3|713.8|712.5|714.3|713|713|711.8|157
1636038600000|2021-11-04 15:10:00|713.5|712.3|713.8|712.5|714.8|713.5|713.3|711.8|234
1636038900000|2021-11-04 15:15:00|714|712.3|711.8|710.5|714|712.3|710.3|709|278
1636039200000|2021-11-04 15:20:00|711.5|710.3|710.5|709.3|712.8|711.5|710.5|709.3|146
1636039500000|2021-11-04 15:25:00|710.3|709|708|706.5|710.8|709.3|707|705.8|257
1636039800000|2021-11-04 15:30:00|707.8|706.3|706.3|705|709|707.5|704.8|703.5|1159
1636040100000|2021-11-04 15:35:00|706|704.8|707.8|706.5|708.8|707.5|706|704.5|139
1636040400000|2021-11-04 15:40:00|707.5|706.3|707.8|706.3|708.3|707|706.8|705.5|165
1636040700000|2021-11-04 15:45:00|707.5|706.5|707.3|706|708.3|707|706.8|705.5|146
1636041000000|2021-11-04 15:50:00|707|705.8|707|705.8|707.3|706|705.8|704.5|227
1636041300000|2021-11-04 15:55:00|707.3|705.5|710.5|709.3|711.3|710|707|705.5|340
1636041600000|2021-11-04 16:00:00|710.8|709.5|712.8|711.5|713.5|712.3|710.3|709|471
1636041900000|2021-11-04 16:05:00|713|711.8|715.5|714.3|715.5|714.3|712.5|711.3|276
1636042200000|2021-11-04 16:10:00|715.8|714|714.5|713.3|715.8|714.3|713.3|712|234
1636042500000|2021-11-04 16:15:00|714.8|713.5|713|711.8|715|713.8|711.3|709.8|216
1636042800000|2021-11-04 16:20:00|712.5|711.3|711.5|710.3|714|712.5|711.3|710|227
1636043100000|2021-11-04 16:25:00|711.8|710|709.3|708|712.5|711.3|709.3|708|1317
1636043400000|2021-11-04 16:30:00|709.5|708.5|710|708.8|710.8|709.5|709.5|708.3|276
1636043700000|2021-11-04 16:35:00|709.8|708.5|710.5|709|710.8|709.5|708.8|707.5|271
1636044000000|2021-11-04 16:40:00|710.3|708.8|710.8|709.5|710.8|709.5|709|707.8|94
1636044300000|2021-11-04 16:45:00|710.5|709.3|708.5|707.3|710.8|709.5|708.3|706.8|129
1636044600000|2021-11-04 16:50:00|708.3|707|708.5|707.3|709.3|708|708.3|707|148
1636044900000|2021-11-04 16:55:00|708.8|707.5|707.3|706|709|707.8|707|705.8|325
1636045200000|2021-11-04 17:00:00|707|705.8|705.8|704.5|707.3|706|704.5|703.3|283
1636045500000|2021-11-04 17:05:00|705.5|704.3|707|705.5|707.3|706|705.5|704.3|248
1636045800000|2021-11-04 17:10:00|706.8|705.8|706.3|705|707.3|705.8|706.3|704.8|128
1636046100000|2021-11-04 17:15:00|706|704.8|703.8|702.5|706.5|705.3|703.5|702.3|99
1636046400000|2021-11-04 17:20:00|703.5|702.3|705.5|704.3|705.5|704.3|702.8|701.3|415
1636046700000|2021-11-04 17:25:00|705.3|704|706.8|705.5|707.3|706|705.3|704|409
1636047000000|2021-11-04 17:30:00|707|705.3|706|704.8|707.8|706.5|706|704.8|103
1636047300000|2021-11-04 17:35:00|706.3|704.5|704.5|703.3|706.3|705|704.5|703|49
1636047600000|2021-11-04 17:40:00|704.8|703|705.3|704|706|704.8|703.8|702.5|113
1636047900000|2021-11-04 17:45:00|705|703.8|703.8|702.3|705.3|704|703|701.8|543
1636048200000|2021-11-04 17:50:00|703.5|702.5|705|703.5|705.3|704|703.5|702.3|80
1636048500000|2021-11-04 17:55:00|704.8|703.8|703.8|702.5|705|703.8|703.5|702.3|66
1636048800000|2021-11-04 18:00:00|703.5|702.3|703.5|702|703.8|702.3|702.8|701.5|64
1636049100000|2021-11-04 18:05:00|703.3|702.3|703.5|702.3|704|702.8|702.8|701.5|65
1636049400000|2021-11-04 18:10:00|703.3|702|703|701.8|703.5|702.3|702.5|701.3|51
1636049700000|2021-11-04 18:15:00|703.3|702|702.3|700.8|703.3|702|701|699.8|1137
1636050000000|2021-11-04 18:20:00|702.5|701|698.3|697|702.8|701.5|698.3|697|455
1636050300000|2021-11-04 18:25:00|698.5|697.3|699.3|698|700.5|699.3|697.5|696.3|254
1636050600000|2021-11-04 18:30:00|699.5|698.3|699.5|698|699.8|698.5|698|696.8|259
1636050900000|2021-11-04 18:35:00|699.3|698.3|699.3|697.8|699.8|698.3|698.3|697|46
1636051200000|2021-11-04 18:40:00|699.5|698|699.8|698.5|700|698.8|698.8|697.5|62
1636051500000|2021-11-04 18:45:00|700|698.8|699.5|698.3|700.8|699.5|699.5|698.3|21
1636051800000|2021-11-04 18:50:00|699.8|698.5|698.8|697.5|699.8|698.5|698.8|697.5|9
1636052100000|2021-11-04 18:55:00|699|697.3|698|696.8|699|697.5|698|696.5|37
1636052400000|2021-11-04 19:00:00|698.3|696.5|698.3|697|698.5|697.3|697.8|696.3|194
1636052700000|2021-11-04 19:05:00|698.5|697.3|697.5|696.3|698.8|697.5|697.5|696.3|21
1636053000000|2021-11-04 19:10:00|697.8|696.5|698.5|697.3|698.8|697.3|697.8|696.5|7
1636053300000|2021-11-04 19:15:00|698.8|697|698.3|697|698.8|697.5|698|696.5|33
1636053600000|2021-11-04 19:20:00|698.5|696.8|698.8|697.5|699.3|698|698.3|696.8|26
1636053900000|2021-11-04 19:25:00|699|697.3|699|697.8|699.3|698|699|697.3|8
1636054200000|2021-11-04 19:30:00|699.3|698|700|698.8|700.3|699|699|698|35
1636054500000|2021-11-04 19:35:00|699.8|698.5|699.5|698.3|700.5|699.3|699.5|698.3|13
1636054800000|2021-11-04 19:40:00|699.8|698.5|699.3|698|699.8|698.5|698.5|697.3|23
1636055100000|2021-11-04 19:45:00|699|697.8|700|698.8|700.5|699.3|699|697.8|7
1636055400000|2021-11-04 19:50:00|699.8|698.5|700|698.8|700.3|698.8|699.3|698|14
1636055700000|2021-11-04 19:55:00|699.8|698.5|700.3|698.8|700.3|699|699.5|698.3|10
1636056000000|2021-11-04 20:00:00|700.5|699|701|699.8|701|699.8|700.3|699|22
1636056300000|2021-11-04 20:05:00|701.3|700|701.3|700|701.5|700.3|701|699.8|16
1636056600000|2021-11-04 20:10:00|701.5|699.8|701.3|699.8|702|700.5|701.3|699.8|17
1636056900000|2021-11-04 20:15:00|701|700|701.5|700|701.8|700.3|701|699.8|7
1636057200000|2021-11-04 20:20:00|701.3|700.3|701.3|699.8|701.5|700.3|701|699.5|1
1636057500000|2021-11-04 20:25:00|701|700|701.5|700.3|701.8|700.3|701|700|6
1636057800000|2021-11-04 20:30:00|701.8|700|701.5|700.3|701.8|700.3|701.5|700|1
1636058100000|2021-11-04 20:35:00|701.8|700.5|702|700.5|702|700.5|701.5|700.3|4
1636058400000|2021-11-04 20:40:00|702.3|701|702.8|701.5|702.8|701.5|702.3|701|441
1636058700000|2021-11-04 20:45:00|703|701.3|703.8|702.3|704|702.5|703|701.3|52
1636059000000|2021-11-04 20:50:00|703.5|702|703|701.3|703.8|702.3|702.8|701.3|3
1636059300000|2021-11-04 20:55:00|703.3|701.5|702.3|701|703.3|701.8|702.3|701|6
1636059600000|2021-11-04 21:00:00|702.8|700.8|702.3|700|702.8|700.8|702.3|699.8|0
1636060200000|2021-11-04 21:10:00|702|699.8|702.5|699|702.8|699.8|701.3|699|0
1636060500000|2021-11-04 21:15:00|702.3|698.5|701.3|698.5|702.3|698.8|699.8|698.3|75
1636061100000|2021-11-04 21:25:00|700.8||701.3||701.3||700.8||0
1636061400000|2021-11-04 21:30:00||698.8||698.8||699||698.8|0
1636061700000|2021-11-04 21:35:00||699||699||699||699|0
1636077600000|2021-11-05 02:00:00|703.8|702.3|704|702.5|704.5|703|703.8|702.3|17
1636077900000|2021-11-05 02:05:00|704.3|702.8|705.3|704|705.5|704|704.3|702.8|2
1636078200000|2021-11-05 02:10:00|705.5|703.8|705.5|704|705.8|704|705.3|703.8|2
1636078500000|2021-11-05 02:15:00|705.8|703.8|705|703.5|705.8|704|704.5|703|2
1636078800000|2021-11-05 02:20:00|704.8|703.3|705.5|704|705.5|704|704.8|703.3|0
1636079100000|2021-11-05 02:25:00|705.3|703.8|705.5|704|705.5|704|705|703.5|0
1636079400000|2021-11-05 02:30:00|705.8|703.8|704.8|703.3|705.8|704|704.8|703|2
1636079700000|2021-11-05 02:35:00|704.5|703.5|704.8|703.3|704.8|703.5|704.3|703|1
1636080000000|2021-11-05 02:40:00|705|703.5|704.5|703|705.5|704|704.5|703|4
1636080300000|2021-11-05 02:45:00|704.8|703.3|705.3|703.8|705.5|704|704.5|703|0
1636080600000|2021-11-05 02:50:00|705|703.5|704.5|703|705.3|703.8|704.5|703|5
1636080900000|2021-11-05 02:55:00|704.8|703.3|704.8|703.3|705.3|703.5|704.3|702.8|0
1636081200000|2021-11-05 03:00:00|704.5|703|704.5|703|704.8|703.3|704.3|702.8|0
1636081500000|2021-11-05 03:05:00|704.3|703.3|704.8|703.3|704.8|703.3|704.3|702.8|1
1636081800000|2021-11-05 03:10:00|704.5|703|705.3|703.8|705.3|703.8|704.3|702.8|0
1636082100000|2021-11-05 03:15:00|705.5|704|706.3|704.8|706.5|705|705.3|704|2
1636082400000|2021-11-05 03:20:00|706|705|706.3|704.8|706.3|705|706|704.5|12
1636082700000|2021-11-05 03:25:00|706|704.5|706.3|704.8|706.3|704.8|705.8|704.3|0
1636083000000|2021-11-05 03:30:00|706|704.5|705.8|704.3|706|704.8|705.8|704.3|0
1636083300000|2021-11-05 03:35:00|705.5|704.5|705.8|704.3|705.8|704.5|705.5|704.3|10
1636083600000|2021-11-05 03:40:00|705.5|704|705.8|704.3|705.8|704.3|705.5|704|0
1636083900000|2021-11-05 03:45:00|706|704.5|706.3|704.8|706.3|704.8|706|704.5|0
1636084200000|2021-11-05 03:50:00|706|704.5|706.3|704.8|706.3|704.8|706|704.5|1
1636084500000|2021-11-05 03:55:00|706|704.5|706|704.5|706|704.5|706|704.5|0
1636084800000|2021-11-05 04:00:00|706.3|704.8|706.5|705|706.5|705|706|704.5|0
1636085100000|2021-11-05 04:05:00|706.3|704.8|706.3|704.8|706.3|705|706.3|704.8|0
1636085700000|2021-11-05 04:15:00|706.5|705|706.3|704.8|706.5|705|706.3|704.8|1
1636086000000|2021-11-05 04:20:00|706|704.5|706.3|704.8|706.5|705|706|704.5|2
1636086300000|2021-11-05 04:25:00|706.5|705|706.8|705.3|706.8|705.3|706.3|705|4
1636086600000|2021-11-05 04:30:00|706.5|705.5|705.8|704.5|706.8|705.5|705.8|704.3|8
1636086900000|2021-11-05 04:35:00|706|704.3|705.8|704.3|706|704.5|705.8|704.3|50
1636087200000|2021-11-05 04:40:00|706|704.5|705.8|704.3|706|704.5|705.8|704.3|0
1636087500000|2021-11-05 04:45:00|705.3|703.8|705.3|703.8|705.5|704|704.8|703.3|1
1636087800000|2021-11-05 04:50:00|705|704|705.5|704|705.5|704.3|705|703.8|0
1636088100000|2021-11-05 04:55:00|705.3|703.8|705.5|704|705.5|704|705.3|703.8|4
1636088400000|2021-11-05 05:00:00|705.3|703.8|705.3|703.8|705.5|704.3|705.3|703.8|3
1636088700000|2021-11-05 05:05:00|705|704|704.8|703.3|705.3|704|704.8|703.3|0
1636089000000|2021-11-05 05:10:00|704.5|703|704.5|703|704.8|703|704.3|702.8|1
1636089300000|2021-11-05 05:15:00|704.3|702.8|703.5|702|704.3|703|703.3|701.8|1
1636089600000|2021-11-05 05:20:00|703.8|702.3|703.8|702.3|703.8|702.5|703.5|702|1
1636089900000|2021-11-05 05:25:00|703.5|702.5|703.3|702|703.5|702.5|703.3|701.8|2
1636090200000|2021-11-05 05:30:00|703.5|702.3|703.3|702|704|702.8|703|701.5|11
1636090500000|2021-11-05 05:35:00|703|701.8|704.5|703|704.5|703|702.8|701.3|22
1636090800000|2021-11-05 05:40:00|704.3|702.8|704|702.5|704.5|703|703.8|702.3|0
1636091100000|2021-11-05 05:45:00|703.8|702.3|702.8|701.5|704.3|702.8|702.5|701.3|3
1636091400000|2021-11-05 05:50:00|703|701.3|702.3|700.8|703|701.8|702|700.5|27
1636091700000|2021-11-05 05:55:00|702|700.5|701.8|700.5|702.3|700.8|701.8|700.5|0
1636092000000|2021-11-05 06:00:00|702|700.3|701|699.5|702|700.5|700.8|699.5|66
1636092300000|2021-11-05 06:05:00|700.8|699.3|700|698.5|701|699.5|699.8|698.3|5
1636092600000|2021-11-05 06:10:00|699.8|698.8|700|698.5|700.5|699.3|699.8|698.5|0
1636092900000|2021-11-05 06:15:00|699.8|698.3|699|697.5|700|698.3|699|697.5|0
1636093200000|2021-11-05 06:20:00|698.8|697.3|699|697.5|699.5|698|698.8|697.3|0
1636093500000|2021-11-05 06:25:00|699.3|697.8|698.8|697.5|699.3|698|698.8|697.3|16
1636093800000|2021-11-05 06:30:00|699|697.3|698.3|696.8|699.3|697.8|698.3|696.8|3
1636094100000|2021-11-05 06:35:00|698.5|697|700.5|699.3|700.8|699.5|698.3|697|38
1636094400000|2021-11-05 06:40:00|700.3|699|701.3|700|701.5|700.3|700|698.8|46
1636094700000|2021-11-05 06:45:00|701.5|699.8|701.5|700.3|702.3|701|701|699.5|38
1636095000000|2021-11-05 06:50:00|701.3|700|701.8|700.5|702.3|701|701|699.8|9
1636095300000|2021-11-05 06:55:00|702|700.8|704.3|702.8|704.8|703.3|702|700.8|157
1636095600000|2021-11-05 07:00:00|704|702.5|704.3|703|704.5|703|703.3|701.8|141
1636095900000|2021-11-05 07:05:00|704|702.8|704.3|703|704.8|703.3|704|702.8|16
1636096200000|2021-11-05 07:10:00|704|702.8|701|699.8|704|702.8|701|699.5|76
1636096500000|2021-11-05 07:15:00|700.8|699.5|700.5|699.3|701|699.8|700.3|699|138
1636096800000|2021-11-05 07:20:00|700.8|699.5|700|698.8|701|699.8|700|698.8|110
1636097100000|2021-11-05 07:25:00|699.8|698.5|699.5|698.3|700|698.8|699.5|698|44
1636097400000|2021-11-05 07:30:00|699.8|698|700.8|699.5|701|699.8|699.3|698|66
1636097700000|2021-11-05 07:35:00|701|699.8|701.3|700|702.3|701|701|699.8|100
1636098000000|2021-11-05 07:40:00|701.5|700.3|701.8|700.5|702|700.8|701.3|699.8|32
1636098300000|2021-11-05 07:45:00|701.5|700.3|701.3|700|702|700.8|701.3|700|46
1636098600000|2021-11-05 07:50:00|701.5|700.3|702|700.5|702|700.8|701.3|699.8|150
1636098900000|2021-11-05 07:55:00|701.8|700.8|700.8|699.5|702|700.8|700.8|699.5|136
1636099200000|2021-11-05 08:00:00|700.5|699.3|701|699.8|701.5|700.3|700.5|699.3|33
1636099500000|2021-11-05 08:05:00|701.3|700|706|704.8|706.3|704.8|701|700|91
1636099800000|2021-11-05 08:10:00|705.8|704.5|707.3|706|707.5|706.3|705|703.8|119
1636100100000|2021-11-05 08:15:00|707.5|706.3|707|705.8|708|706.8|707|705.8|261
1636100400000|2021-11-05 08:20:00|706.8|705.5|707.3|706|707.8|706.5|706|704.8|133
1636100700000|2021-11-05 08:25:00|707.5|705.8|705.3|704|707.5|706|704.5|703|556
1636101000000|2021-11-05 08:30:00|705|703.8|706.3|705|706.5|705.3|704.5|703.3|73
1636101300000|2021-11-05 08:35:00|706.5|705.5|705.8|704.5|707.3|706|705.5|704|84
1636101600000|2021-11-05 08:40:00|706|704.8|705.5|704.3|706.3|705|705.3|704|36
1636101900000|2021-11-05 08:45:00|705.3|704|704.8|703.5|705.5|704.3|704.3|703|1769
1636102200000|2021-11-05 08:50:00|705|703.8|704|702.5|705|703.8|703.8|702.5|53
1636102500000|2021-11-05 08:55:00|703.8|702.8|704.3|703|704.5|703.3|703.5|702.3|99
1636102800000|2021-11-05 09:00:00|704|702.8|704.3|703|704.3|703|703.5|702|159
1636103100000|2021-11-05 09:05:00|704|702.8|703|701.8|704.3|703|703|701.8|70
1636103400000|2021-11-05 09:10:00|702.8|701.5|702.5|701.3|703|701.8|702.5|701.3|213
1636103700000|2021-11-05 09:15:00|702.8|701.5|703.8|702.5|704|702.8|702.5|701.3|113
1636104000000|2021-11-05 09:20:00|704|702.3|703.5|702.3|704.3|703|703.3|702|55
1636104300000|2021-11-05 09:25:00|703.8|702|703.5|702.3|704|702.8|703.3|702|49
1636104600000|2021-11-05 09:30:00|703.8|702|703|701.8|704|702.5|703|701.8|95
1636104900000|2021-11-05 09:35:00|703.3|701.5|703.8|702.5|704|702.8|703|701.5|160
1636105200000|2021-11-05 09:40:00|704|702.8|705|703.8|705.3|704|703.8|702.5|86
1636105500000|2021-11-05 09:45:00|705.3|704|706|704.8|706.3|704.8|705|703.8|258
1636105800000|2021-11-05 09:50:00|705.8|704.5|708|706.8|708|706.8|705.8|704.5|519
1636106100000|2021-11-05 09:55:00|707.8|706.5|707|705.8|708|706.8|706.5|705.3|76
1636106400000|2021-11-05 10:00:00|706.8|705.5|705.3|704|706.8|705.8|704.5|703.3|188
1636106700000|2021-11-05 10:05:00|705|703.8|706.3|705|706.3|705|705|703.8|49
1636107000000|2021-11-05 10:10:00|706|704.8|705.8|704.5|706.3|705|705.3|704|60
1636107300000|2021-11-05 10:15:00|705.5|704.3|705|703.8|705.5|704.3|704.8|703.5|606
1636107600000|2021-11-05 10:20:00|705.3|704|704.5|703.3|705.5|704.3|704.3|703|792
1636107900000|2021-11-05 10:25:00|704.8|703.5|704.8|703.5|705.3|704|704.5|703.3|302
1636108200000|2021-11-05 10:30:00|705|703.3|705|703.8|705|703.8|704.3|703|60
1636108500000|2021-11-05 10:35:00|704.8|703.5|704.5|703.3|705|703.8|704.3|703|30
1636108800000|2021-11-05 10:40:00|704.3|703|704.8|703.5|705|703.5|703.5|702.3|94
1636109100000|2021-11-05 10:45:00|705|703.8|703.5|702|705|703.8|703.3|702|67
1636109400000|2021-11-05 10:50:00|703.3|702.3|703.3|702|704.5|703.3|703.3|702|132
1636109700000|2021-11-05 10:55:00|703.5|702.3|704.3|702.8|704.5|703.3|703.3|702|98
1636110000000|2021-11-05 11:00:00|704.5|703|704.3|703|704.5|703.3|703.8|702.5|32
1636110300000|2021-11-05 11:05:00|704|702.8|704|702.8|704.3|703|703.8|702.5|314
1636110600000|2021-11-05 11:10:00|704.3|703|705|703.8|705.8|704.5|704.3|703|114
1636110900000|2021-11-05 11:15:00|704.8|703.5|705.5|704.3|706|704.8|704.5|703.3|231
1636111200000|2021-11-05 11:20:00|705.3|704|704.8|703.5|705.5|704.3|703.5|702.3|121
1636111500000|2021-11-05 11:25:00|704.5|703.3|704|702.8|704.5|703.5|703.8|702.5|103
1636111800000|2021-11-05 11:30:00|704.3|702.5|704.3|703|704.5|703.3|703.5|702.3|139
1636112100000|2021-11-05 11:35:00|704|702.8|705.8|704.5|706|704.5|704|702.5|3049
1636112400000|2021-11-05 11:40:00|706|704.8|705.5|704.3|706.5|705.3|705.5|704|203
1636112700000|2021-11-05 11:45:00|705.8|704.5|705.8|704.5|705.8|704.5|705|703.8|158
1636113000000|2021-11-05 11:50:00|706|704.8|705.8|704.5|706.3|705|705.5|704.3|114
1636113300000|2021-11-05 11:55:00|705.5|704.3|707.3|706|707.3|706|705|703.5|2240
1636113600000|2021-11-05 12:00:00|707.5|705.8|710|708.5|710|708.8|707.5|705.8|748
1636113900000|2021-11-05 12:05:00|709.8|708.8|710.3|709|711|709.8|709.5|708.3|245
1636114200000|2021-11-05 12:10:00|710|708.8|711.3|710|711.8|710.5|709.8|708.5|136
1636114500000|2021-11-05 12:15:00|711|709.8|708.5|707.3|711|709.8|708.3|707|99
1636114800000|2021-11-05 12:20:00|708.8|707.5|708.5|707.3|709|707.8|708.3|707|50
1636115100000|2021-11-05 12:25:00|708.3|706.8|710|708.3|710|708.8|708|706.8|46
1636115400000|2021-11-05 12:30:00|709.8|708.5|710.5|709.3|710.5|709.3|708.8|707.3|795
1636115700000|2021-11-05 12:35:00|710.8|709|709.3|708|710.8|709.5|709.3|708|296
1636116000000|2021-11-05 12:40:00|709.5|708.3|709|707.8|710.3|709|708.8|707.5|92
1636116300000|2021-11-05 12:45:00|708.8|707.5|709.5|708.3|710.3|709|708.8|707.5|77
1636116600000|2021-11-05 12:50:00|709.8|708.5|710.5|709.3|710.8|709.5|709.5|708.3|108
1636116900000|2021-11-05 12:55:00|710.3|709|710.8|709.5|711|709.8|710|708.8|29
1636117200000|2021-11-05 13:00:00|710.3|709|708|706.8|710.5|709.3|707.8|706.3|378
1636117500000|2021-11-05 13:05:00|708.3|706.5|710.5|709.3|710.8|709.5|708|706.5|89
1636117800000|2021-11-05 13:10:00|710.3|709|711.3|710|711.3|710|708.8|707.3|77
1636118100000|2021-11-05 13:15:00|711|709.8|711.3|710|711.5|710.3|710.3|709|84
1636118400000|2021-11-05 13:20:00|711|709.8|711.8|710.5|712|710.8|710.8|709.5|67
1636118700000|2021-11-05 13:25:00|711.5|710.3|711.8|710.5|712|710.5|710.5|709.3|115
1636119000000|2021-11-05 13:30:00|712|710.3|709.3|707.8|712|710.5|708|706.8|184
1636119300000|2021-11-05 13:35:00|709|708|708.8|707.5|709.3|708|708|706.8|99
1636119600000|2021-11-05 13:40:00|709|707.8|709|707.5|709.8|708.5|708.5|707.3|198
1636119900000|2021-11-05 13:45:00|708.8|707.8|709.8|708.5|709.8|708.5|707.8|706.5|88
1636120200000|2021-11-05 13:50:00|710|708.8|708.3|707|710.8|709.5|708.3|707|268
1636120500000|2021-11-05 13:55:00|708|706.8|708|706.8|708.8|707.5|707|705.8|143
1636120800000|2021-11-05 14:00:00|707.8|706.5|709.3|708|709.5|708.3|707.8|706.5|177
1636121100000|2021-11-05 14:05:00|709.5|707.8|708|706.8|709.8|708.5|708|706.8|107
1636121400000|2021-11-05 14:10:00|707.8|706.5|709|707.8|709.3|708|707.5|706|822
1636121700000|2021-11-05 14:15:00|709.3|707.5|709.3|708|710|708.8|709|707.5|324
1636122000000|2021-11-05 14:20:00|709.5|708.3|709.8|708.5|709.8|708.5|708.5|707.3|163
1636122300000|2021-11-05 14:25:00|710|708.8|710.5|709.3|710.8|709.5|709.8|708.5|57
1636122600000|2021-11-05 14:30:00|710.3|709|710.3|709|710.8|709.5|709.8|708.3|103
1636122900000|2021-11-05 14:35:00|710|708.8|709.3|708|710.3|709|709.3|707.8|40
1636123200000|2021-11-05 14:40:00|709.5|708.3|709.5|708.3|709.8|708.5|708.8|707.3|52
1636123500000|2021-11-05 14:45:00|709.8|708.8|714.3|713|714.5|713.3|709.8|708.5|338
1636123800000|2021-11-05 14:50:00|714|712.8|714.3|712.8|714.8|713.5|713.5|712|358
1636124100000|2021-11-05 14:55:00|714|713|714.8|713.5|714.8|713.5|713.5|712.3|86
1636124400000|2021-11-05 15:00:00|714.5|713.3|715.8|714.5|716|714.8|714.5|713.3|176
1636124700000|2021-11-05 15:05:00|715.5|714.3|715.5|714|716.8|715.5|715.3|713.8|437
1636125000000|2021-11-05 15:10:00|715.8|714.3|716.8|715.3|717.3|716|715.3|713.8|380
1636125300000|2021-11-05 15:15:00|716.5|715.5|717|715.5|717.3|716|716|714.8|80
1636125600000|2021-11-05 15:20:00|717.3|715.8|716.5|715.3|717.5|716.3|716|714.5|96
1636125900000|2021-11-05 15:25:00|716.8|715.5|716.5|715.3|717.3|716|715.5|714.3|177
1636126200000|2021-11-05 15:30:00|716.8|715.5|718.8|717.5|718.8|717.5|716.8|715.5|558
1636126500000|2021-11-05 15:35:00|718.5|717.3|720|718.8|720.5|719|718.5|717.3|172
1636126800000|2021-11-05 15:40:00|720.3|718.3|719|717.8|720.3|718.8|717.5|716.3|629
1636127100000|2021-11-05 15:45:00|718.8|717.5|720.5|719.3|720.5|719.3|718.3|717|1166
1636127400000|2021-11-05 15:50:00|720.3|719|718.8|717.5|720.3|719|717.8|716.5|92
1636127700000|2021-11-05 15:55:00|719|717.3|720.5|719.3|721|719.8|718.8|717.3|112
1636128000000|2021-11-05 16:00:00|720.8|719.5|719.5|718.3|721.3|720|719.5|718.3|291
1636128300000|2021-11-05 16:05:00|719.8|718|720.5|719.3|720.5|719.3|719|717.5|761
1636128600000|2021-11-05 16:10:00|720.3|719|719.3|718|720.5|719.3|718.8|717.5|248
1636128900000|2021-11-05 16:15:00|719.5|718.3|720.8|719.5|720.8|719.5|719|717.8|733
1636129200000|2021-11-05 16:20:00|720.5|719.3|721|719.8|721.5|720.3|720|718.8|374
1636129500000|2021-11-05 16:25:00|721.3|719.5|721.3|720|722.3|721|721|719.5|1214
1636129800000|2021-11-05 16:30:00|721.5|720.3|720.8|719.5|722.3|721|720.5|719.3|290
1636130100000|2021-11-05 16:35:00|721|719.8|721|719.8|721|719.8|719.8|718.5|226
1636130400000|2021-11-05 16:40:00|720.8|719.5|722.8|721.5|723.3|722|720.8|719.5|1171
1636130700000|2021-11-05 16:45:00|723|721.8|722.5|721.3|723|721.8|722.3|721|197
1636131000000|2021-11-05 16:50:00|722.8|721|721.3|720|722.8|721.3|720.8|719.5|2374
1636131300000|2021-11-05 16:55:00|721.5|719.8|721.3|720|721.8|720.5|721|719.8|403
1636131600000|2021-11-05 17:00:00|721.5|720.3|721|719.8|721.8|720.5|721|719.8|61
1636131900000|2021-11-05 17:05:00|720.8|719.5|721.5|720.3|721.8|720.3|720.5|719.3|115
1636132200000|2021-11-05 17:10:00|721.3|720|721.3|720|722|720.8|721|719.8|20
1636132500000|2021-11-05 17:15:00|721|719.8|720.8|719.5|721.3|720|720.3|719|24
1636132800000|2021-11-05 17:20:00|721|719.8|720.8|719.3|721.5|720.3|720.5|719.3|41
1636133100000|2021-11-05 17:25:00|720.5|719.5|719.5|718.3|721|719.8|719.3|718|100
1636133400000|2021-11-05 17:30:00|719.8|718.5|719.5|718.3|720|718.8|719|717.8|120
1636133700000|2021-11-05 17:35:00|719.8|718.5|719|717.5|720.8|719.3|718.8|717.5|32
1636134000000|2021-11-05 17:40:00|718.8|717.8|718.8|717.3|719.3|718|718.3|717|85
1636134300000|2021-11-05 17:45:00|719|717.5|719.3|718|719.5|718.3|718.8|717.5|26
1636134600000|2021-11-05 17:50:00|719|717.8|718.8|717.5|719.3|718|718|716.8|92
1636134900000|2021-11-05 17:55:00|719|717.8|720|718.5|720|718.8|718.8|717.5|115
1636135200000|2021-11-05 18:00:00|719.8|718.3|720|718.5|720.5|719.3|719.3|717.8|48
1636135500000|2021-11-05 18:05:00|719.8|718.8|720|718.8|720.8|719.3|719.3|718|47
1636135800000|2021-11-05 18:10:00|719.8|718.5|719.3|718|720|718.8|719|717.8|74
1636136100000|2021-11-05 18:15:00|719.5|718.3|719.3|718|720.5|719.3|719|717.8|42
1636136400000|2021-11-05 18:20:00|719.5|718.3|719|717.8|719.8|718.5|718.3|717|13
1636136700000|2021-11-05 18:25:00|719.3|717.5|717.5|716.3|719.8|718.5|717.5|716.3|225
1636137000000|2021-11-05 18:30:00|717.8|716.5|717.5|716.3|718.3|717|717.5|716.3|24
1636137300000|2021-11-05 18:35:00|717.8|716|717.3|716|717.8|716.3|717.3|716|16
1636137600000|2021-11-05 18:40:00|717.5|716.3|717.5|716|717.5|716.3|717|715.8|23
1636137900000|2021-11-05 18:45:00|717.3|716.3|717.8|716.5|717.8|716.5|717.3|716|47
1636138200000|2021-11-05 18:50:00|718|716.8|717.8|716.5|718|716.8|717.5|716.3|32
1636138500000|2021-11-05 18:55:00|717.5|716.3|718|716.8|718.3|717|717.5|716.3|2
1636138800000|2021-11-05 19:00:00|717.8|716.5|718|716.8|718|716.8|717.5|716.3|27
1636139100000|2021-11-05 19:05:00|718.3|717|717.8|716.5|718.3|717|717.8|716.5|4
1636139400000|2021-11-05 19:10:00|718|716.8|717.8|716.5|718|716.8|717.5|716.3|12
1636139700000|2021-11-05 19:15:00|717.5|716.3|717.5|716.3|717.8|716.5|717.5|716.3|1
1636140000000|2021-11-05 19:20:00|717.8|716|717.8|716.5|717.8|716.5|717.8|716|1
1636140300000|2021-11-05 19:25:00|718|716.8|718|716.8|718.3|717|717.8|716.5|4
1636140600000|2021-11-05 19:30:00|718.3|717|718.5|717.3|718.5|717.3|718|716.8|24
1636140900000|2021-11-05 19:35:00|718.3|717|718|716.8|718.5|717.3|718|716.8|1
1636141200000|2021-11-05 19:40:00|718.3|717|718|716.8|718.3|717|718|716.5|7
1636141500000|2021-11-05 19:45:00|718.3|717|718.3|717|718.5|717.3|718|716.8|3
1636141800000|2021-11-05 19:50:00|718|716.8|718|716.8|718.3|717|718|716.8|266
1636142100000|2021-11-05 19:55:00|718.3|717|718|716.8|718.3|717|717.8|716.5|20
1636142400000|2021-11-05 20:00:00|718.3||718.3||718.3||718||6
1636142700000|2021-11-05 20:05:00|718|717|718|716.8|718.3|717|718|716.8|35
1636143000000|2021-11-05 20:10:00|717.8|716.5|717.8|716.3|718|716.8|717.5|716.3|7
1636143300000|2021-11-05 20:15:00|717.5|716.5|717.5|716|717.8|716.5|717.3|716|1
1636143600000|2021-11-05 20:20:00|717.3|716.3|717.5|716.3|717.8|716.3|717.3|716|2
1636143900000|2021-11-05 20:25:00|717.8|716.5|717.5|716.3|717.8|716.5|717.5|716.3|0
1636144200000|2021-11-05 20:30:00|717.8|716|717.3|716|717.8|716.3|717.3|716|0
1636144500000|2021-11-05 20:35:00|717|715.8|717|715.8|717.3|715.8|717|715.5|4
1636144800000|2021-11-05 20:40:00|717.3|715.5|717.3|715.8|717.3|715.8|717|715.5|0
1636145100000|2021-11-05 20:45:00|716.8|715.3|715.8|714.3|716.8|715.5|715.8|714.3|61
1636145400000|2021-11-05 20:50:00|716|714.5|715|713.5|716.3|714.8|714.3|713|220
1636145700000|2021-11-05 20:55:00|714.8|713.3|715.3|713.5|715.3|713.8|714.5|712.8|49
1636146000000|2021-11-05 21:00:00|716.3|713|716.3|713.3|716.3|713.3|716.3|713|1
1636336800000|2021-11-08 02:00:00|724.8|723.3|724.3|722.8|725.3|723.8|724|722.5|26
1636337100000|2021-11-08 02:05:00|724|722.5|724.8|723.5|725|723.5|724|722.5|125
1636337400000|2021-11-08 02:10:00|724.5|723.3|726.3|724.5|726.3|724.5|724.5|723.3|0
1636337700000|2021-11-08 02:15:00|726|724.8|726|724.5|726.3|724.8|725.8|724.3|0
1636338000000|2021-11-08 02:20:00|726.3|724.8|726.3|724.8|726.3|725|726|724.8|8
1636338300000|2021-11-08 02:25:00|726.5|725|726.5|725.3|726.5|725.3|726.3|724.8|1
1636338600000|2021-11-08 02:30:00|726.8|725|727.3|725.5|727.3|725.8|726.5|725|18
1636338900000|2021-11-08 02:35:00|727|725.8|726.8|725.3|727.3|726|726.5|725|0
1636339200000|2021-11-08 02:40:00|727|725.5|727|725.5|727.3|725.5|726.8|725.3|0
1636339500000|2021-11-08 02:45:00|727.3|725.3|726.3|724.8|727.3|725.5|726.3|724.8|0
1636339800000|2021-11-08 02:50:00|726.5|725|726.3|724.8|726.5|725|726.3|724.8|0
1636340100000|2021-11-08 02:55:00|726.5|725|726.3|724.8|726.5|725|725.5|724|13
1636340400000|2021-11-08 03:00:00|726|725|725.8|724.3|726.3|725|725.5|724|5
1636340700000|2021-11-08 03:05:00|725.5|724|725.8|724.5|726|724.5|725.5|724|1
1636341000000|2021-11-08 03:10:00|726|724.3|725.8|724.3|726|724.5|725.5|724.3|0
1636341300000|2021-11-08 03:15:00|726|724.5|726|724.5|726|724.5|725.8|724.3|0
1636341600000|2021-11-08 03:20:00|725.8|724.3|725.5|724|726|724.5|725|723.5|0
1636341900000|2021-11-08 03:25:00|725.8|724.3|725.8|724.3|725.8|724.3|725.3|723.8|0
1636342200000|2021-11-08 03:30:00|725.5|724|724.8|723.3|725.5|724|724.8|723.3|0
1636342500000|2021-11-08 03:35:00|725|723.5|726.3|724.5|726.3|724.8|725|723.5|261
1636342800000|2021-11-08 03:40:00|726|724.8|726.3|724.8|726.3|724.8|726|724.5|0
1636343100000|2021-11-08 03:45:00|726|724.5|726|724.5|726|724.5|725.8|724.3|0
1636343400000|2021-11-08 03:50:00|725.8|724.3|725.8|724.3|725.8|724.3|725.5|724|0
1636343700000|2021-11-08 03:55:00|725.5|724|725.5|724|725.5|724|725.3|723.8|0
1636344000000|2021-11-08 04:00:00|725.3|723.8|724.8|723.3|725.3|723.8|724.8|723.3|0
1636344300000|2021-11-08 04:05:00|725|723.5|724.8|723.3|725|723.5|724.8|723.3|0
1636344600000|2021-11-08 04:10:00|724.5||724.8||724.8||724.5||0
1636344900000|2021-11-08 04:15:00|724.5|723|724.5|723|724.5|723|724.3|722.8|0
1636345200000|2021-11-08 04:20:00|724.3|722.8|724.5|723|724.5|723|724.3|722.8|0
1636345500000|2021-11-08 04:25:00|724.3|722.8|724.5|723|724.5|723.3|724.3|722.8|0
1636345800000|2021-11-08 04:30:00|724.8|722.8|725.3|724|725.5|724|724.8|722.8|3
1636346100000|2021-11-08 04:35:00|725|723.8|725|723.5|725.3|724|725|723.5|5
1636346400000|2021-11-08 04:40:00||723.8||723.5||723.8||723.5|0
1636346700000|2021-11-08 04:45:00||723.8||723.5||723.8||723.5|0
1636347000000|2021-11-08 04:50:00|725.3|723.8|725.3|723.8|725.5|724|725.3|723.8|0
1636347300000|2021-11-08 04:55:00|725.5|724|725.5|724|725.5|724|725.3|723.8|0
1636347600000|2021-11-08 05:00:00|725.8|724.3|725.8|724.3|726|724.5|725.5|724|0
1636347900000|2021-11-08 05:05:00|726|724.5|726|724.5|726|724.5|725.8|724.3|0
1636348200000|2021-11-08 05:10:00|725.8|724.3|726.3|724.8|726.3|724.8|725.8|724.3|0
1636348500000|2021-11-08 05:15:00|726|725|726.3|724.8|726.5|725|726|724.8|0
1636348800000|2021-11-08 05:20:00|726.5|725|725.8|724.3|726.5|725|725.8|724.3|1
1636349100000|2021-11-08 05:25:00|726|724|725.8|724.3|726|724.3|725.5|724|0
1636349400000|2021-11-08 05:30:00|726|724.5|725.8|724.3|726.3|724.5|725.3|723.5|32
1636349700000|2021-11-08 05:35:00|726|724.5|725.8|724|726|724.5|725.3|723.8|45
1636350000000|2021-11-08 05:40:00|725.5|724.3|725.5|724|725.8|724.3|725.3|723.8|5
1636350300000|2021-11-08 05:45:00|725.8|724.3|725.8|724.3|726|724.5|725.5|724|0
1636350600000|2021-11-08 05:50:00|726|724.5|726|724.5|726|724.5|725.8|724.3|1
1636350900000|2021-11-08 05:55:00|725.8|724.3|725.5|724|725.8|724.3|725|723.5|2
1636351200000|2021-11-08 06:00:00|725.3|723.8|725.3|723.8|725.3|724|725|723.5|7
1636351500000|2021-11-08 06:05:00|725|723.3|725.3|723.8|725.3|723.8|724.8|723.3|0
1636351800000|2021-11-08 06:10:00|725|723.5|725|723.8|725.3|723.8|724.8|723.5|5
1636352100000|2021-11-08 06:15:00|724.8|723.5|725.5|724|725.8|724.3|724.8|723.5|5
1636352400000|2021-11-08 06:20:00|725.3|724.3|725.3|724|725.8|724.3|725.3|723.8|3
1636352700000|2021-11-08 06:25:00|725.5|723.8|725.3|724|725.5|724.3|725.3|723.8|2
1636353000000|2021-11-08 06:30:00|725.5|724.3|725.5|724.3|725.8|724.3|725.3|723.8|7
1636353300000|2021-11-08 06:35:00|725.8|724.5|725.5|724.3|726.3|724.8|725.5|724.3|6
1636353600000|2021-11-08 06:40:00|725.8|724|726|724.5|726|724.8|725.5|724|1
1636353900000|2021-11-08 06:45:00|725.8|724.8|726|724.5|726.3|724.8|725.8|724.5|4
1636354200000|2021-11-08 06:50:00|725.8|724.3|725.3|723.8|726|724.5|725.3|723.8|3
1636354500000|2021-11-08 06:55:00|725|724|725.8|724.5|726|724.5|725|723.8|105
1636354800000|2021-11-08 07:00:00|725.5|724.3|725.5|724.3|726|724.8|725.5|724|17
1636355100000|2021-11-08 07:05:00|725.3|724|725|723.8|725.5|724.3|725|723.5|8
1636355400000|2021-11-08 07:10:00|725.3|724|724.8|723.3|725.3|724|724.5|723|4
1636355700000|2021-11-08 07:15:00|724.5|723|723.8|722.5|724.8|723.3|723.8|722.5|659
1636356000000|2021-11-08 07:20:00|724|722.8|725|723.5|725.3|724|723.8|722.5|526
1636356300000|2021-11-08 07:25:00|725.5|723.8|726|724.8|726.5|725.3|725.5|723.8|30
1636356600000|2021-11-08 07:30:00|725.8|724.5|725.8|724.5|726|724.8|725.3|724|211
1636356900000|2021-11-08 07:35:00|726|724.8|725.8|724.5|726|724.8|725|723.8|164
1636357200000|2021-11-08 07:40:00|726|724.8|726.3|724.8|726.3|725|725.5|724.3|62
1636357500000|2021-11-08 07:45:00|726.5|725|726.3|725|726.5|725.3|726|724.8|26
1636357800000|2021-11-08 07:50:00|726.5|724.8|726.5|725|726.5|725.3|726.5|724.8|40
1636358100000|2021-11-08 07:55:00|726.3|725.5|726.8|725.5|727.3|726|726.3|725.3|128
1636358400000|2021-11-08 08:00:00|726.5|725.3|726|724.8|726.8|725.5|725.8|724.3|13
1636358700000|2021-11-08 08:05:00|725.8|724.5|725.5|724|726|724.8|725|723.8|21
1636359000000|2021-11-08 08:10:00|725.8|724.3|726|724.8|726|724.8|725.3|723.8|11
1636359300000|2021-11-08 08:15:00|725.8|724.5|725.3|724|725.8|724.8|724.8|723.5|78
1636359600000|2021-11-08 08:20:00|725|723.8|724.3|723|725.3|724|724|722.8|257
1636359900000|2021-11-08 08:25:00|724|722.8|726|724.5|726|724.8|724|722.8|271
1636360200000|2021-11-08 08:30:00|725.5|724.3|725|723.8|727.3|725.8|724.3|723|865
1636360500000|2021-11-08 08:35:00|724.8|723.5|724.8|723.3|725.3|723.8|724|722.8|43
1636360800000|2021-11-08 08:40:00|724.5|723.5|724|722.8|725.5|724|723.8|722.5|73
1636361100000|2021-11-08 08:45:00|724.3|722.5|724.5|723.3|724.8|723.3|723.8|722.3|58
1636361400000|2021-11-08 08:50:00|724.3|723|725.3|724|725.3|724|724|722.8|72
1636361700000|2021-11-08 08:55:00|725.5|724.3|725|723.8|725.5|724.3|724.8|723.5|29
1636362000000|2021-11-08 09:00:00|724.8|723.5|725.5|724.3|725.8|724.5|724.3|723|185
1636362300000|2021-11-08 09:05:00|725.3|724|726.8|725.3|727|725.8|725.3|724|153
1636362600000|2021-11-08 09:10:00|726.5|725.5|725.5|724|726.5|725.5|725.3|724|80
1636362900000|2021-11-08 09:15:00|725.8|724.3|727|725.8|727|725.8|725|723.8|286
1636363200000|2021-11-08 09:20:00|727.3|726|727|725.5|727.5|726.3|726.8|725.5|126
1636363500000|2021-11-08 09:25:00|726.8|725.8|728|726.8|728.3|727|726.8|725.5|423
1636363800000|2021-11-08 09:30:00|728.3|727|726.8|725.5|728.5|727.3|726.8|725.3|125
1636364100000|2021-11-08 09:35:00|726.5|725.3|728.3|727|728.3|727|726.5|725.3|315
1636364400000|2021-11-08 09:40:00|728.5|727.3|728.3|726.8|728.5|727.3|727.5|726|9
1636364700000|2021-11-08 09:45:00|728|727|729|727.5|729|727.8|726.8|725.5|188
1636365000000|2021-11-08 09:50:00|728.8|727.8|727.5|726.3|729|727.8|727.3|725.8|656
1636365300000|2021-11-08 09:55:00|727.8|726|727|725.8|727.8|726|726.5|725|135
1636365600000|2021-11-08 10:00:00|726.8|725.5|725.3|723.8|727|725.8|725|723.8|155
1636365900000|2021-11-08 10:05:00|725|723.5|724.5|723.3|725.3|723.8|723.5|722.3|65
1636366200000|2021-11-08 10:10:00|724.3|723|723.8|722.5|724.3|723|723.3|722|97
1636366500000|2021-11-08 10:15:00|724|722.8|726|724.8|726.3|725|723.5|722.3|393
1636366800000|2021-11-08 10:20:00|726.3|725|724.8|723.5|726.3|725|724.8|723.5|32
1636367100000|2021-11-08 10:25:00|725|723.8|726|724.8|726.3|725|724.8|723.5|42
1636367400000|2021-11-08 10:30:00|725.8|724.5|726.8|725.5|727|725.8|725.5|724.3|224
1636367700000|2021-11-08 10:35:00|727|725.8|725.8|724.5|727|725.8|725.5|724.3|41
1636368000000|2021-11-08 10:40:00|726|724.3|726.3|725|726.5|725.3|725.5|724.3|25
1636368300000|2021-11-08 10:45:00|726.5|725.3|725.5|724.3|726.5|725.3|725.5|724.3|25
1636368600000|2021-11-08 10:50:00|725.8|724.5|726.5|725.3|726.8|725.3|725.8|724.3|33
1636368900000|2021-11-08 10:55:00|726.3|725|726|724.8|726.5|725.3|725.5|724.3|58
1636369200000|2021-11-08 11:00:00|726.3|724.5|726.8|725.5|727|725.8|725.5|724.3|19
1636369500000|2021-11-08 11:05:00|726.5|725.3|726.3|725|727|725.8|725.8|724.5|8
1636369800000|2021-11-08 11:10:00|726|724.8|726.3|725|726.5|725.3|725.3|724|254
1636370100000|2021-11-08 11:15:00|726|724.8|727.3|726|727.3|726|726|724.8|19
1636370400000|2021-11-08 11:20:00|727|725.8|727|725.8|727.3|726|726.8|725.5|4
1636370700000|2021-11-08 11:25:00|726.8|725.5|727.3|726|727.5|726|726.5|725.3|46
1636371000000|2021-11-08 11:30:00|727.5|725.8|726.5|725.3|727.8|726.3|726.3|725|43
1636371300000|2021-11-08 11:35:00|726.8|725.5|727|725.8|727|725.8|726.3|725|47
1636371600000|2021-11-08 11:40:00|727.3|726|727|725.8|727.3|726|726.8|725.5|10
1636371900000|2021-11-08 11:45:00|727.3|726|727.3|726|727.5|726.3|727|725.8|123
1636372200000|2021-11-08 11:50:00|727|725.8|727.5|726.3|727.8|726.5|727|725.5|34
1636372500000|2021-11-08 11:55:00|727.3|726|727.3|726|727.8|726.3|727|725.5|22
1636372800000|2021-11-08 12:00:00|727|725.8|727.3|726|728|726.8|726.8|725.5|91
1636373100000|2021-11-08 12:05:00|727.5|726.3|727.3|725.8|727.5|726.3|727|725.8|24
1636373400000|2021-11-08 12:10:00|727|725.5|726|724.8|727|725.8|726|724.8|49
1636373700000|2021-11-08 12:15:00|725.8|724.5|725.8|724.5|726|724.8|725.3|724|32
1636374000000|2021-11-08 12:20:00|726|724.8|725.3|724|726|724.8|725.3|724|12
1636374300000|2021-11-08 12:25:00|725.5|723.8|722.8|721.5|725.5|724.3|720.8|719.5|440
1636374600000|2021-11-08 12:30:00|723|721.3|722.5|721|723.3|721.8|721.3|720|201
1636374900000|2021-11-08 12:35:00|722.3|721.3|724|722.5|724|722.8|722.3|721.3|176
1636375200000|2021-11-08 12:40:00|724.3|722.8|724|722.8|724.3|723|723.3|722|78
1636375500000|2021-11-08 12:45:00|723.8|722.5|724.3|723|724.8|723.5|723.8|722.5|116
1636375800000|2021-11-08 12:50:00|724|722.8|723.8|722.5|725.3|724|723.8|722.5|336
1636376100000|2021-11-08 12:55:00|724|722.8|723.8|722.3|724.3|723|723|721.8|19
1636376400000|2021-11-08 13:00:00|723.5|722.5|723.5|722.3|724.3|723|723|721.8|108
1636376700000|2021-11-08 13:05:00|723.3|722|723.5|722|723.8|722.5|722.8|721.5|29
1636377000000|2021-11-08 13:10:00|723.8|722.3|724.5|723.3|725|723.8|723.3|722|53
1636377300000|2021-11-08 13:15:00|724.8|723.5|722.5|721.3|725|723.5|722|720.8|85
1636377600000|2021-11-08 13:20:00|722.8|721.5|722.8|721.5|723.3|722|722.5|721.3|181
1636377900000|2021-11-08 13:25:00|723|721.3|720.8|719.5|723|721.5|720.8|719.5|799
1636378200000|2021-11-08 13:30:00|720.5|719.3|723|721.8|723|721.8|720.5|719.3|101
1636378500000|2021-11-08 13:35:00|723.3|721.5|723|721.8|723.8|722.5|722|720.8|155
1636378800000|2021-11-08 13:40:00|722.8|721.5|721.8|720.3|723|721.8|721.8|720.3|252
1636379100000|2021-11-08 13:45:00|721.5|720.5|721.8|720.3|723|721.8|721.3|720|82
1636379400000|2021-11-08 13:50:00|721.5|720.5|721|719.8|722|720.8|720.8|719.5|54
1636379700000|2021-11-08 13:55:00|721.3|719.5|721|719.5|721.5|720.3|720.8|719.5|44
1636380000000|2021-11-08 14:00:00|720.8|719.3|721|719.8|722.8|721.5|720.5|719.3|160
1636380300000|2021-11-08 14:05:00|721.3|719.5|721.3|720|721.5|720|720.5|719.3|772
1636380600000|2021-11-08 14:10:00|721.5|719.8|721|719.8|721.5|720|720.3|719|89
1636380900000|2021-11-08 14:15:00|721.3|720|722|720.8|722.3|720.8|720.5|719|129
1636381200000|2021-11-08 14:20:00|722.3|720.5|720.5|719.3|722.5|721.3|720.3|719|523
1636381500000|2021-11-08 14:25:00|720.3|719|719.5|718.3|721|719.5|719.5|718.3|86
1636381800000|2021-11-08 14:30:00|719.8|718.5|720.8|719.5|721|719.8|719.3|718|144
1636382100000|2021-11-08 14:35:00|721|719.3|721.8|720.5|722.8|721.5|721|719.3|101
1636382400000|2021-11-08 14:40:00|722|720.8|724.3|723|724.5|723.3|721.8|720.5|231
1636382700000|2021-11-08 14:45:00|724.5|723.3|723.3|722|724.5|723.3|723|721.8|212
1636383000000|2021-11-08 14:50:00|723|721.8|724.3|723|724.8|723.5|723|721.8|298
1636383300000|2021-11-08 14:55:00|724.5|723.3|723.5|722.3|724.5|723.3|723.3|721.8|74
1636383600000|2021-11-08 15:00:00|723.8|722|723.5|722.3|724|722.8|722.3|721|2432
1636383900000|2021-11-08 15:05:00|723.3|722|723.3|722|724.3|723|723.3|722|35
1636384200000|2021-11-08 15:10:00|723.5|722.3|724|722.8|724|722.8|723|721.8|102
1636384500000|2021-11-08 15:15:00|723.8|722.5|726.3|725|726.3|725|723.8|722.5|79
1636384800000|2021-11-08 15:20:00|726|724.8|724|722.8|726.3|725|724|722.8|36
1636385100000|2021-11-08 15:25:00|724.3|723|724|722.8|724.8|723.3|723.5|722.3|926
1636385400000|2021-11-08 15:30:00|724.3|722.5|724.3|723|724.5|723.3|722.8|721.5|188
1636385700000|2021-11-08 15:35:00|724.5|723.3|723.5|722.3|724.5|723.3|723|721.8|83
1636386000000|2021-11-08 15:40:00|723.3|722|724.5|723.3|724.5|723.3|722.5|721.3|353
1636386300000|2021-11-08 15:45:00|724.8|723.5|724|722.8|724.8|723.5|723.8|722.5|239
1636386600000|2021-11-08 15:50:00|723.8|722.5|724.3|723|725|723.8|723.5|722.3|128
1636386900000|2021-11-08 15:55:00|724|722.8|723|721.5|724.8|723.5|722.8|721.5|565
1636387200000|2021-11-08 16:00:00|722.8|721.8|724|722.8|724|722.8|722.8|721.5|320
1636387500000|2021-11-08 16:05:00|723.8|722.5|724.3|723|724.3|723|723.3|722|467
1636387800000|2021-11-08 16:10:00|724.5|723.3|725.5|724.3|726.5|725.3|724.5|723|123
1636388100000|2021-11-08 16:15:00|725.8|724.5|726.3|725|726.5|725.3|725.3|724|256
1636388400000|2021-11-08 16:20:00|726|724.8|727.3|726|727.3|726|725.5|724.3|385
1636388700000|2021-11-08 16:25:00|727|725.8|728|726.8|728.5|727.3|727|725.8|2582
1636389000000|2021-11-08 16:30:00|727.8|726.5|728.8|727.5|729|727.8|727.5|726|1846
1636389300000|2021-11-08 16:35:00|729|727.3|729|727.5|729.3|727.8|728.5|727.3|43
1636389600000|2021-11-08 16:40:00|728.8|727.8|728.3|727|729|727.8|727.8|726.5|689
1636389900000|2021-11-08 16:45:00|728.5|726.8|728.5|727.3|728.8|727.5|728|726.8|99
1636390200000|2021-11-08 16:50:00|728.8|727|728|726.8|728.8|727.5|728|726.8|216
1636390500000|2021-11-08 16:55:00|728.3|727|728.5|727.3|728.8|727.5|728|726.8|156
1636390800000|2021-11-08 17:00:00|728.8|727|728.8|727.5|729|727.8|728.5|727|165
1636391100000|2021-11-08 17:05:00|729|727.8|728.8|727.5|729|727.8|728.3|727|53
1636391400000|2021-11-08 17:10:00|729|727.8|728.8|727.5|729|727.8|728.5|727.3|85
1636391700000|2021-11-08 17:15:00|729|727.8|728.8|727.3|729|727.8|728.5|727|1162
1636392000000|2021-11-08 17:20:00|728.5|727.5|728.5|727.3|729|727.8|728.5|727.3|74
1636392300000|2021-11-08 17:25:00|728.3|727|728.8|727.5|728.8|727.5|728.3|727|123
1636392600000|2021-11-08 17:30:00|729|727.8|728.5|727.3|729.3|728|728.3|727|181
1636392900000|2021-11-08 17:35:00|728.8|727.5|728.8|727.5|729|727.8|728.5|727.3|36
1636393200000|2021-11-08 17:40:00|728.5|727.3|729|727.8|729|727.8|728.5|727|85
1636393500000|2021-11-08 17:45:00|728.8|727.5|727.8|726.5|728.8|727.5|727.8|726.5|58
1636393800000|2021-11-08 17:50:00|727.5|726.3|727.5|726.3|727.8|726.5|727|725.8|145
1636394100000|2021-11-08 17:55:00|727.8|726.5|727.5|726.3|727.8|726.5|727.3|726|1585
1636394400000|2021-11-08 18:00:00|727.3|726|728.3|727|728.5|727.3|727.3|726|38
1636394700000|2021-11-08 18:05:00|728.5|727.3|727.8|726.5|728.5|727.3|727.5|726.3|4
1636395000000|2021-11-08 18:10:00|727.5|726.3|727|725.8|727.8|726.5|727|725.8|36
1636395300000|2021-11-08 18:15:00|727.3|726|727.3|726|728|726.8|727|725.8|20
1636395600000|2021-11-08 18:20:00|727.5|725.8|727|725.8|727.8|726.5|726.8|725.5|52
1636395900000|2021-11-08 18:25:00|727.3|726|727|725.8|727.3|726|726.8|725.5|15
1636396200000|2021-11-08 18:30:00|727.3|726|726.3|725|727.5|726.3|726.3|725|123
1636396500000|2021-11-08 18:35:00|726.5|725.3|726.8|725.5|727|725.8|726.3|725|259
1636396800000|2021-11-08 18:40:00|726.5|725.3|726.5|725.3|726.8|725.5|726.3|725|25
1636397100000|2021-11-08 18:45:00|726.3|725|726.3|725|726.8|725.5|726.3|725|30
1636397400000|2021-11-08 18:50:00|726|724.8|726.5|725.3|726.5|725.3|726|724.8|18
1636397700000|2021-11-08 18:55:00|726.3|725|725.8|724.5|726.5|725.3|725.8|724.5|31
1636398000000|2021-11-08 19:00:00|726|724.8|726.8|725.5|726.8|725.5|725.8|724.5|258
1636398300000|2021-11-08 19:05:00|726.5|725.3|726|724.8|727|725.8|725.8|724.5|27
1636398600000|2021-11-08 19:10:00|725.8|724.5|725|723.8|726.3|725|724.8|723.5|161
1636398900000|2021-11-08 19:15:00|725.3|724|724.8|723.5|725.8|724.3|724.5|723.3|48
1636399200000|2021-11-08 19:20:00|725|723.8|726.8|725.5|726.8|725.5|724.8|723.5|228
1636399500000|2021-11-08 19:25:00|726.5|725.3|727|725.5|728|726.8|726.3|724.8|160
1636399800000|2021-11-08 19:30:00|726.8|725.8|728.5|727.3|728.5|727.3|726.5|725.3|44
1636400100000|2021-11-08 19:35:00|728.3|727|728.8|727.5|729|727.8|728.3|727|33
1636400400000|2021-11-08 19:40:00|728.5|727.3|729|727.8|729|727.8|728.5|727.3|57
1636400700000|2021-11-08 19:45:00|728.8|727.5|728.8|727.5|729|727.8|728.8|727.5|13
1636401000000|2021-11-08 19:50:00|729|727.8|728.8|727.5|729|727.8|728.8|727.5|368
1636401300000|2021-11-08 19:55:00|729|727.8|729|727.8|729.3|728|729|727.8|3
1636401600000|2021-11-08 20:00:00|728.8|727.5|728.5|727.3|728.8|727.5|728.5|727.3|5
1636401900000|2021-11-08 20:05:00|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.3|4
1636402200000|2021-11-08 20:10:00|728.5|727.3|728.8|727.5|728.8|727.5|728.5|727.3|1
1636402500000|2021-11-08 20:15:00|728.5|727.3|728.5|727|728.8|727.5|728.5|727|2
1636402800000|2021-11-08 20:20:00|728.3|726.8|728.3|726.8|728.5|727|728.3|726.8|1
1636403100000|2021-11-08 20:25:00|728|727|728.5|727.3|728.5|727.3|728|726.5|15
1636403400000|2021-11-08 20:30:00|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.3|0
1636403700000|2021-11-08 20:35:00|729|727.8|728.8|727.5|729|727.8|728.8|727.5|5
1636404000000|2021-11-08 20:40:00|729|727.3|728.8|727.5|729|727.8|728.8|727.3|3
1636404300000|2021-11-08 20:45:00|729|727.8|729|727.8|729.3|728|728.5|727.3|5
1636404600000|2021-11-08 20:50:00|728.8|727.5|729|727.8|729.3|728|728.8|727.5|5
1636404900000|2021-11-08 20:55:00|729.3|728|729|727.5|729.3|728|729|727.5|44
1636405200000|2021-11-08 21:00:00|728.8|727.8|728.8|727.3|729.3|727.8|728.5|727.3|24
1636405500000|2021-11-08 21:05:00|728.5|727.5|728.5|727.3|728.8|727.5|728.5|727|0
1636405800000|2021-11-08 21:10:00|728.8|727.5|728.8|727.5|729|727.8|728.8|727.3|3
1636406100000|2021-11-08 21:15:00|729|727.3|728.8|727.5|729|727.5|728.8|727.3|0
1636406400000|2021-11-08 21:20:00|729|727.3|728.8|727.5|729|727.8|728.8|727.3|2
1636406700000|2021-11-08 21:25:00||727.3||727.3||727.5||727.3|0
1636407000000|2021-11-08 21:30:00|729|727.5|728.8|727.5|729|727.5|728.8|727.3|256
1636407300000|2021-11-08 21:35:00|729|727.8|728.8|727.5|729|727.8|728.8|727.5|0
1636407600000|2021-11-08 21:40:00|728.5|727.3|728.5|727|728.8|727.5|728.5|727|2
1636407900000|2021-11-08 21:45:00|728.3|726.8|728.5|727.3|728.8|727.3|728.3|726.8|2
1636408200000|2021-11-08 21:50:00|728.8|727.5|728.3|726.8|729|727.5|728.3|726.8|1
1636408500000|2021-11-08 21:55:00|728.5|727|728.5|727.3|728.8|727.3|728.3|726.8|20
1636408800000|2021-11-08 22:00:00|728.8|727|729.3|726.8|729.3|727|728.8|726.5|0
1636409100000|2021-11-08 22:05:00|729.8|727|729.8|727|729.8|727|729.8|726.8|0
1636410000000|2021-11-08 22:20:00|||||||||7
1636410300000|2021-11-08 22:25:00||726.5||726.5||726.5||726.5|3
1636410600000|2021-11-08 22:30:00||726.8||726.8||726.8||726.8|0
1636411200000|2021-11-08 22:40:00|730|726.5|730|726.5|730|726.5|730|726.5|0
1636411500000|2021-11-08 22:45:00|729.8|726.3|729.8|726.5|729.8|726.5|729.8|726.3|1
1636411800000|2021-11-08 22:50:00||726.8||726.8||726.8||726.8|0
1636423200000|2021-11-09 02:00:00|727.5|726|727.5|726.3|727.8|726.3|727.3|726|12
1636423500000|2021-11-09 02:05:00|727.8|726.5|727.3|726|727.8|726.5|727.3|725.8|19
1636423800000|2021-11-09 02:10:00|727.5|725.8|727|725.5|727.8|726.5|727|725.5|17
1636424100000|2021-11-09 02:15:00|726.8||727||727||726.8||1
1636424400000|2021-11-09 02:20:00|727.3|725.8|727.3|725.8|727.3|726|727|725.5|10
1636424700000|2021-11-09 02:25:00|727.5|726|727.5|726|727.5|726.3|727.5|726|0
1636425000000|2021-11-09 02:30:00|727.3|725.8|727|725.5|727.5|726.3|727|725.5|4
1636425300000|2021-11-09 02:35:00|727.3|725.8|727.5|726|727.5|726.3|727.3|725.5|6
1636425600000|2021-11-09 02:40:00|727.3|726.3|727.5|726|727.5|726.3|727.3|726|6
1636425900000|2021-11-09 02:45:00|727.3|725.8|727|725.8|727.5|726|727|725.8|0
1636426200000|2021-11-09 02:50:00|726.8|725.5|726.8|725.5|727|725.5|726.8|725.5|1
1636426500000|2021-11-09 02:55:00|727|725.3|727|725.5|727.3|725.8|726.8|725.3|0
1636426800000|2021-11-09 03:00:00|727.3|725.8|727|725.5|727.3|725.8|726.8|725.5|0
1636427100000|2021-11-09 03:05:00|727.3|725.8|727|725.5|727.3|725.8|727|725.5|0
1636427400000|2021-11-09 03:10:00|727.3|725.8|726.8|725.3|727.3|725.8|726.8|725.3|0
1636427700000|2021-11-09 03:15:00|726.5|725|726.3|724.8|726.5|725|726|724.5|0
1636428000000|2021-11-09 03:20:00|726|724.5|725.8|724.3|726.3|724.8|725.5|724|50
1636428300000|2021-11-09 03:25:00|725.5|724.5|725.3|723.5|725.8|724.5|724.8|723.5|0
1636428600000|2021-11-09 03:30:00|725|723.8|725.3|723.8|725.5|724|725|723.5|0
1636428900000|2021-11-09 03:35:00|725.5|724|725.3|723.8|725.5|724|725|723.8|0
1636429200000|2021-11-09 03:40:00|725.5|724|725.3|723.8|725.5|724|725.3|723.8|0
1636429500000|2021-11-09 03:45:00|725.5|724|725.5|724|725.8|724.3|725.3|723.8|0
1636429800000|2021-11-09 03:50:00|725.8|724.3|725.8|724.3|725.8|724.5|725.5|724|0
1636430100000|2021-11-09 03:55:00|726|724.5|726|724.5|726|724.5|725.8|724.3|0
1636430400000|2021-11-09 04:00:00|726.3|724.8|726|724.5|726.3|725|726|724.5|3
1636430700000|2021-11-09 04:05:00|726.3|724.8|726.5|725|726.5|725|726|724.5|2
1636431000000|2021-11-09 04:10:00|726.3|724.8|726.3|725|726.5|725|726|724.5|4
1636431300000|2021-11-09 04:15:00|726|724.8|726|724.8|726|725|726|724.5|2
1636431600000|2021-11-09 04:20:00||724.5||724.5||724.5||724.5|1
1636431900000|2021-11-09 04:25:00|725.8|724.3|726|724.5|726.3|724.5|725.8|724.3|14
1636432200000|2021-11-09 04:30:00|726.3||726||726.3||725.8||0
1636432800000|2021-11-09 04:40:00||724.8||724.5||724.8||724.5|3
1636433100000|2021-11-09 04:45:00|725.8|724.3|725.5|724.3|726|724.3|725.5|724.3|3
1636433400000|2021-11-09 04:50:00|725.3|724|725.5|724|725.5|724|725.3|723.8|1
1636433700000|2021-11-09 04:55:00|725.3||725.5||725.5||725.3||0
1636434000000|2021-11-09 05:00:00|725.8|724.3|725.3|724|725.8|724.3|725.3|724|0
1636434300000|2021-11-09 05:05:00|725.5|723.8|725.5|724|725.8|724.3|725.5|723.8|0
1636434600000|2021-11-09 05:10:00|725.8|724.3|725.8|724.3|726|724.5|725.8|724.3|0
1636434900000|2021-11-09 05:15:00||724.5||724.3||724.5||724.3|0
1636435200000|2021-11-09 05:20:00|726|724.5|726|724.5|726|724.5|725.8|724.5|0
1636435500000|2021-11-09 05:25:00|725.8|724.3|725.8|724.5|726|724.5|725.5|724.3|2
1636435800000|2021-11-09 05:30:00|725.5|724.3|725.5|724|726|724.5|725.3|723.8|1
1636436100000|2021-11-09 05:35:00|725.8|724.3|727|725.5|727|725.5|725.8|724.3|0
1636436400000|2021-11-09 05:40:00|726.8|725.3|726.5|725|727|725.5|726.5|725|0
1636436700000|2021-11-09 05:45:00|726.8|725.3|726.8|725|727|725.3|726.5|725|0
1636437000000|2021-11-09 05:50:00||725.3||725.5||725.5||725|0
1636437300000|2021-11-09 05:55:00|727|725.3|726.8|725.3|727|725.8|726.8|725.3|0
1636437600000|2021-11-09 06:00:00|727|725.5|727|725.8|727.5|725.8|726.8|725.3|7
1636437900000|2021-11-09 06:05:00|726.8|725.5|726.8|725.5|726.8|725.8|726.8|725.5|2
1636438200000|2021-11-09 06:10:00|726.5|725.3|727|725.8|727|725.8|726.5|725.3|3
1636438500000|2021-11-09 06:15:00|727.3|726|727|725.8|727.3|726|727|725.5|32
1636438800000|2021-11-09 06:20:00|727.3|726|727|725.8|727.3|726|727|725.5|13
1636439100000|2021-11-09 06:25:00|726.8|725.5|726.3|725|727|725.8|726.3|725|10
1636439400000|2021-11-09 06:30:00|726.5|725.3|727|725.5|727|725.5|726.3|725|9
1636439700000|2021-11-09 06:35:00|727.3|725.8|726|724.8|727.3|725.8|726|724.8|11
1636440000000|2021-11-09 06:40:00|726.3|724.5|726|724.8|726.3|725|726|724.5|2
1636440300000|2021-11-09 06:45:00|726.3|725|726.8|725.3|726.8|725.5|726|725|2
1636440600000|2021-11-09 06:50:00|726.5|725.5|726.8|725.5|726.8|725.5|726.5|725.3|5
1636440900000|2021-11-09 06:55:00|727|725.8|726.8|725.3|727.3|726|726.5|725.3|6
1636441200000|2021-11-09 07:00:00|727|725.5|726|724.5|727|725.5|725.8|724.5|10
1636441500000|2021-11-09 07:05:00|725.8|724.3|725.3|723.8|726|724.5|725.3|723.8|45
1636441800000|2021-11-09 07:10:00|725|723.5|725.5|724.3|725.8|724.5|724.8|723.3|47
1636442100000|2021-11-09 07:15:00|725.8|724.5|725.5|724|725.8|724.5|725.5|724|6
1636442400000|2021-11-09 07:20:00|725.3|724.3|725.5|724.3|725.8|724.5|725.3|724|14
1636442700000|2021-11-09 07:25:00|725.3|724|725.3|723.8|725.3|724|725|723.5|4
1636443000000|2021-11-09 07:30:00|725.5|724|725.8|724.3|726|724.8|725.5|723.8|57
1636443300000|2021-11-09 07:35:00|726|724.5|725.3|724|726.3|725|725.3|724|199
1636443600000|2021-11-09 07:40:00|725.5|724.3|725.5|724.3|725.8|724.3|725.3|724|11
1636443900000|2021-11-09 07:45:00|725.8|724.5|725.5|724.3|726|724.5|725.5|724|6
1636444200000|2021-11-09 07:50:00|725.8|724.5|725.8|724.3|726|724.8|725.5|724.3|39
1636444500000|2021-11-09 07:55:00|725.5|724.5|726|724.5|726|724.8|725.5|724.3|50
1636444800000|2021-11-09 08:00:00|725.8|724.8|726|724.8|726|724.8|725.8|724.5|221
1636445100000|2021-11-09 08:05:00|726.3|725|727.3|726|727.3|726|725.8|724.5|357
1636445400000|2021-11-09 08:10:00|727.5|726.3|729|727.8|730|728.5|727.3|725.8|629
1636445700000|2021-11-09 08:15:00|729.3|727.5|729.5|728|729.5|728.3|728.8|727.5|500
1636446000000|2021-11-09 08:20:00|729.3|728.3|731|729.8|731|729.8|729.3|728|688
1636446300000|2021-11-09 08:25:00|730.8|729.5|730.5|729|731|729.8|730.3|729|2361
1636446600000|2021-11-09 08:30:00|730.3|729.3|731.3|729.8|731.5|730.3|730.3|729.3|485
1636446900000|2021-11-09 08:35:00|731|729.5|731.3|729.8|731.5|730.3|730.8|729.3|557
1636447200000|2021-11-09 08:40:00|731|730|731.3|729.8|731.5|730.3|731|729.5|339
1636447500000|2021-11-09 08:45:00|731|730|731|729.8|731.3|730|730.8|729.5|141
1636447800000|2021-11-09 08:50:00|731.3|730|731|729.8|731.5|730|730.3|729|57
1636448100000|2021-11-09 08:55:00|731.3|730|731|729.5|731.8|730.5|731|729.5|27
1636448400000|2021-11-09 09:00:00|731.3|729.8|731|729.5|731.5|730.3|730.8|729.5|36
1636448700000|2021-11-09 09:05:00|730.8|729.8|731.5|730.3|731.8|730.5|730.5|729.3|822
1636449000000|2021-11-09 09:10:00|731.3|730|732|730.8|732|730.8|731.3|730|404
1636449300000|2021-11-09 09:15:00|731.8|730.5|731.5|730.3|731.8|730.5|731.5|730.3|1091
1636449600000|2021-11-09 09:20:00|731.8|730.5|731.5|730|731.8|730.5|731.3|729.8|135
1636449900000|2021-11-09 09:25:00|731.3|730.3|731.3|730|731.8|730.5|731.3|729.8|525
1636450200000|2021-11-09 09:30:00|731.5|730.3|732|730.8|732|730.8|731.5|730|45
1636450500000|2021-11-09 09:35:00|731.8|730.5|731.5|730|732.3|731|731.3|730|123
1636450800000|2021-11-09 09:40:00|731.3|730.3|731.5|730.3|731.5|730.3|731|729.8|390
1636451100000|2021-11-09 09:45:00|731.3|730|731.5|730.3|731.5|730.3|731.3|730|577
1636451400000|2021-11-09 09:50:00|731.8|730.5|732|730.5|732|730.5|731.5|730.3|2468
1636451700000|2021-11-09 09:55:00|732.3|730.8|732.8|731.5|733.3|731.8|732|730.8|1328
1636452000000|2021-11-09 10:00:00|732.5|731.3|732.8|731.5|733|731.8|732.5|731.3|101
1636452300000|2021-11-09 10:05:00|732.5|731.3|732.5|731|732.8|731.5|732.3|731|144
1636452600000|2021-11-09 10:10:00|732.8|731.3|731.8|730.3|732.8|731.3|731.8|730.3|252
1636452900000|2021-11-09 10:15:00|731.5|730.5|731|729.8|732|730.5|730.5|729|234
1636453200000|2021-11-09 10:20:00|731.3|729.5|730.8|729.3|731.8|730.5|730.3|729|63
1636453500000|2021-11-09 10:25:00|731|729.5|731|729.5|731.5|730.3|730.8|729.5|196
1636453800000|2021-11-09 10:30:00|730.8|729.3|731.5|730.3|731.8|730.5|730.5|729.3|1375
1636454100000|2021-11-09 10:35:00|731.8|730.5|732.3|731|732.5|731.3|731.5|730.3|176
1636454400000|2021-11-09 10:40:00|732|730.8|732|730.8|732.3|731|732|730.8|236
1636454700000|2021-11-09 10:45:00|731.8|730.5|731.3|730|731.8|730.5|731|729.8|31
1636455000000|2021-11-09 10:50:00|731|729.8|731.3|730|731.5|730|731|729.5|242
1636455300000|2021-11-09 10:55:00|731.5|730.3|731.8|730.5|732|730.8|731.3|730|115
1636455600000|2021-11-09 11:00:00|731.5|730.3|731.5|730.3|732|730.8|731.3|730|47
1636455900000|2021-11-09 11:05:00|731.3|730|731.3|729.8|731.5|730.3|730.8|729.3|91
1636456200000|2021-11-09 11:10:00|731.5|730|731.5|730.3|732|730.8|731.3|729.8|47
1636456500000|2021-11-09 11:15:00|731.8|730.5|731.5|730.3|731.8|730.5|731.3|730|398
1636456800000|2021-11-09 11:20:00|731.3|730|732.8|731.5|732.8|731.5|731.3|730|3443
1636457100000|2021-11-09 11:25:00|733|731.8|731.5|730.3|733|731.8|731.3|730|467
1636457400000|2021-11-09 11:30:00|731.3|730|732|730.8|732.3|731|731.3|730|107
1636457700000|2021-11-09 11:35:00|732.3|731|732.5|731|732.5|731.3|732|730.5|65
1636458000000|2021-11-09 11:40:00|732.3|730.8|732|730.8|732.8|731.5|732|730.8|50
1636458300000|2021-11-09 11:45:00|732.3|731|732.8|731.5|732.8|731.5|732.3|730.8|310
1636458600000|2021-11-09 11:50:00|733|731.8|733.3|732|733.3|732|732.8|731.5|186
1636458900000|2021-11-09 11:55:00|733|731.8|733|731.8|734|732.8|732.8|731.5|76
1636459200000|2021-11-09 12:00:00|733.3|732|733|731.8|733.3|732|732.5|731.3|212
1636459500000|2021-11-09 12:05:00|732.8|731.5|732.8|731.5|733|731.8|732.8|731.3|29
1636459800000|2021-11-09 12:10:00|733|731.3|732.3|731|733|731.8|732.3|731|53
1636460100000|2021-11-09 12:15:00|732.5|731.3|732.3|731|732.5|731.3|731.5|730.3|47
1636460400000|2021-11-09 12:20:00|732|730.8|732|730.8|733|731.8|732|730.8|75
1636460700000|2021-11-09 12:25:00|732.3|731|734.3|733|734.5|733|732.3|731|1874
1636461000000|2021-11-09 12:30:00|734|732.8|734|732.8|734.5|733.3|733.8|732.5|65
1636461300000|2021-11-09 12:35:00|733.8|732.5|733|731.8|733.8|732.8|732.8|731.5|78
1636461600000|2021-11-09 12:40:00|733.3|732|733.5|732|733.8|732.5|733.3|732|58
1636461900000|2021-11-09 12:45:00|733.3|732.3|733|731.8|734|732.8|733|731.8|1163
1636462200000|2021-11-09 12:50:00|733.3|732|732.3|731|733.3|732|732|730.8|644
1636462500000|2021-11-09 12:55:00|732.5|731.3|733|731.8|733.3|732|732.3|731|50
1636462800000|2021-11-09 13:00:00|733.3|732|733.5|732.3|733.8|732.5|732|730.8|488
1636463100000|2021-11-09 13:05:00|733.8|732.5|733.8|732.5|734|732.8|733.8|732.3|75
1636463400000|2021-11-09 13:10:00|734|732.8|736|734.5|736|734.8|734|732.8|2005
1636463700000|2021-11-09 13:15:00|735.8|734.3|735.3|733.8|736|734.8|735.3|733.8|557
1636464000000|2021-11-09 13:20:00|735|733.5|733|731.5|735.3|734|732|730.8|485
1636464300000|2021-11-09 13:25:00|732.8|731.8|735.3|733.8|735.3|733.8|732.3|731|365
1636464600000|2021-11-09 13:30:00|735|733.5|734.8|733.5|735.3|734|734.3|732.8|561
1636464900000|2021-11-09 13:35:00|735|733.8|735.3|734|735.8|734.5|734.5|733.3|55
1636465200000|2021-11-09 13:40:00|735.5|734.3|735.3|734|735.5|734.3|734.3|733|230
1636465500000|2021-11-09 13:45:00|735|733.8|734.3|733|735.5|734|734|732.8|146
1636465800000|2021-11-09 13:50:00|734.5|733.3|733.3|732|734.5|733.3|733|731.8|213
1636466100000|2021-11-09 13:55:00|733|731.8|733|731.8|734.3|732.8|733|731.8|168
1636466400000|2021-11-09 14:00:00|733.3|732|735.5|734.3|736.5|735.3|733.3|731.8|455
1636466700000|2021-11-09 14:05:00|735.8|734.5|735.3|734|736.5|735|735|733.8|43
1636467000000|2021-11-09 14:10:00|735|733.8|736.3|735|736.5|735.3|734.3|733|427
1636467300000|2021-11-09 14:15:00|736|734.8|737|735.5|737.3|736|735.5|734.3|3707
1636467600000|2021-11-09 14:20:00|736.8|735.3|735.8|734.5|737|735.5|735.8|734.3|174
1636467900000|2021-11-09 14:25:00|735.5|734.3|735.8|734.5|736.3|735|735|733.8|360
1636468200000|2021-11-09 14:30:00|735.5|734.3|739.8|738.3|739.8|738.5|735.3|734|551
1636468500000|2021-11-09 14:35:00|739.5|738.5|739.3|737.8|739.8|738.5|739|737.5|991
1636468800000|2021-11-09 14:40:00|739.5|738|740|738.5|740|738.8|739|737.5|403
1636469100000|2021-11-09 14:45:00|739.8|738.8|740.3|739|740.3|739|739.5|738|309
1636469400000|2021-11-09 14:50:00|740|738.8|738.3|737|740.8|739.5|738.3|737|255
1636469700000|2021-11-09 14:55:00|738|736.8|737.5|736.3|738.3|737|736.5|735.3|318
1636470000000|2021-11-09 15:00:00|737.3|736|735.5|734.3|738|736.8|735.3|734|759
1636470300000|2021-11-09 15:05:00|735.8|734.5|734.5|733|735.8|734.5|734|732.8|2302
1636470600000|2021-11-09 15:10:00|734.3|733.3|732.3|731|734.5|733.3|731.3|729.8|715
1636470900000|2021-11-09 15:15:00|732|730.8|734|732.5|734.5|733.3|731.8|730.5|593
1636471200000|2021-11-09 15:20:00|734.3|732.8|733.5|732.3|734.3|732.8|733.3|731.8|239
1636471500000|2021-11-09 15:25:00|733.8|732.5|735|733.8|735.3|734|733.8|732.3|76
1636471800000|2021-11-09 15:30:00|735.3|733.5|735.5|734.3|735.5|734.3|734.5|733|176
1636472100000|2021-11-09 15:35:00|735.3|734|734.3|733|736.8|735.5|734.3|733|99
1636472400000|2021-11-09 15:40:00|734|732.8|733.8|732.5|734.5|733.3|733|731.8|174
1636472700000|2021-11-09 15:45:00|734|732.8|734.8|733.3|734.8|733.5|733.5|732.3|880
1636473000000|2021-11-09 15:50:00|734.5|733.5|733.3|732|734.8|733.5|733.3|732|92
1636473300000|2021-11-09 15:55:00|733.5|732.3|733.8|732.5|734|732.8|733|731.8|394
1636473600000|2021-11-09 16:00:00|734|732.8|734.5|733|734.5|733.3|733|731.8|386
1636473900000|2021-11-09 16:05:00|734.3|733.3|734.8|733.5|735|733.8|733.5|732.3|1655
1636474200000|2021-11-09 16:10:00|735|733.8|736.3|735|736.3|735|735|733.8|223
1636474500000|2021-11-09 16:15:00|736.5|735.3|737.8|736.5|738.3|737|736.5|735.3|643
1636474800000|2021-11-09 16:20:00|737.5|736.3|738|736.8|738|736.8|735.8|734.5|729
1636475100000|2021-11-09 16:25:00|738.3|737|738|736.8|739.5|738.3|737.8|736.5|2724
1636475400000|2021-11-09 16:30:00|737.8|736.5|736|734.8|738|736.8|736|734.8|674
1636475700000|2021-11-09 16:35:00|736.3|735|734.8|733.5|736.3|735|734.5|733.3|335
1636476000000|2021-11-09 16:40:00|735|733.3|735.8|734.3|736|734.8|734|732.5|666
1636476300000|2021-11-09 16:45:00|735.5|734.5|734.3|733|736|734.5|734|732.8|128
1636476600000|2021-11-09 16:50:00|734|732.8|734|732.5|734.3|733|733.8|732.3|117
1636476900000|2021-11-09 16:55:00|733.8|732.3|733.5|732.3|734|732.5|733.3|731.8|182
1636477200000|2021-11-09 17:00:00|733.3|732|733.5|732.3|734.3|733|733.3|732|179
1636477500000|2021-11-09 17:05:00|733.8|732.5|733.3|732|734|732.8|733.3|732|122
1636477800000|2021-11-09 17:10:00|733.5|732.3|735|733.8|735.5|734.3|733.5|732.3|90
1636478100000|2021-11-09 17:15:00|735.3|733.5|737|735.5|737|735.8|735|733.5|47
1636478400000|2021-11-09 17:20:00|736.8|735.8|737.3|735.8|737.3|735.8|736.5|735.3|29
1636478700000|2021-11-09 17:25:00|737.8|736|738|736.5|738|736.8|737|735.8|59
1636479000000|2021-11-09 17:30:00|738.3|736.8|738.3|737|738.5|737.3|738|736.8|383
1636479300000|2021-11-09 17:35:00|738.5|737.3|738.8|737.5|739|737.5|737.8|736.5|92
1636479600000|2021-11-09 17:40:00|738.5|737.3|739.3|737.8|739.5|738|738.5|737.3|31
1636479900000|2021-11-09 17:45:00|739|738|739|737.8|739.5|738.3|738.8|737.5|88
1636480200000|2021-11-09 17:50:00|738.8|737.5|738.5|737.3|739|737.8|738.5|737|117
1636480500000|2021-11-09 17:55:00|738.3|737|738|736.5|738.5|737|737.5|736.3|57
1636480800000|2021-11-09 18:00:00|737.8|736.8|737.5|736|738.8|737.3|737.3|736|39
1636481100000|2021-11-09 18:05:00|737.8|736.3|737.8|736.5|738|736.8|737.3|736|25
1636481400000|2021-11-09 18:10:00|738|736.8|738.3|736.8|738.3|737|737.5|736.3|26
1636481700000|2021-11-09 18:15:00|738|737|738|736.8|738.3|737|738|736.5|78
1636482000000|2021-11-09 18:20:00|738.3|736.5|738.3|736.8|738.3|737|737.8|736.3|31
1636482300000|2021-11-09 18:25:00|738.5|737|738.3|737|738.5|737|737.8|736.5|59
1636482600000|2021-11-09 18:30:00|738|736.8|738.3|736.8|738.3|737|737.5|736.3|75
1636482900000|2021-11-09 18:35:00|738|737|738.3|736.8|738.3|737|737.8|736.5|25
1636483200000|2021-11-09 18:40:00|738|737|737.5|736.3|738.3|737|737.5|736|38
1636483500000|2021-11-09 18:45:00|737.8|736.5|738.3|737|738.3|737|737.5|736.3|256
1636483800000|2021-11-09 18:50:00|738|736.8|739.5|738.3|739.8|738.5|738|736.8|123
1636484100000|2021-11-09 18:55:00|739.8|738|740.3|739|740.3|739|739.3|737.8|775
1636484400000|2021-11-09 19:00:00|740|738.8|740|738.8|740.5|739.3|739.8|738.5|27
1636484700000|2021-11-09 19:05:00|740.3|739|741.3|740|741.5|740|740.3|739|337
1636485000000|2021-11-09 19:10:00|741|739.8|740.5|739.3|741.5|740|740.3|739|33
1636485300000|2021-11-09 19:15:00|740.8|739.5|741.5|740.3|741.8|740.5|740.3|739|94
1636485600000|2021-11-09 19:20:00|741.3|740|741.8|740.5|741.8|740.5|741|739.8|302
1636485900000|2021-11-09 19:25:00|742|740.8|742|740.5|743|741.5|741.8|740.5|767
1636486200000|2021-11-09 19:30:00|741.8|740.3|742|740.8|742.3|741|741.5|740.3|100
1636486500000|2021-11-09 19:35:00|742.3|740.5|742.5|741|742.5|741.3|742|740.5|400
1636486800000|2021-11-09 19:40:00|742.8|741.3|742.8|741.3|743|741.8|742.5|741.3|34
1636487100000|2021-11-09 19:45:00|742.5|741|742.3|741|742.5|741.3|742.3|740.8|32
1636487400000|2021-11-09 19:50:00|742.5|741.3|742.5|741|742.5|741.3|742.3|741|79
1636487700000|2021-11-09 19:55:00|742.3|741.3|742.3|740.8|742.5|741.3|742|740.8|3
1636488000000|2021-11-09 20:00:00|742|741|742.8|741.3|742.8|741.5|742|740.8|100
1636488300000|2021-11-09 20:05:00|742.5|741.5|743|741.5|743|741.8|742.5|741.3|12
1636488600000|2021-11-09 20:10:00|742.8|741.8|742.5|741.3|743.3|741.8|742.5|741|21
1636488900000|2021-11-09 20:15:00|742.8|741.5|742.8|741.5|743|741.8|742.8|741.3|3
1636489200000|2021-11-09 20:20:00|743|741.3|742.5|741.3|743|741.3|742.3|741|77
1636489500000|2021-11-09 20:25:00|742.8|741|742.5|741|742.8|741|742.3|741|4
1636489800000|2021-11-09 20:30:00|742.3|741.3|742.5|741|742.5|741.3|742.3|741|1
1636490100000|2021-11-09 20:35:00|742|740.8|742.3|741|742.3|741|742|740.5|8
1636490400000|2021-11-09 20:40:00|742|740.8|742.8|741.3|742.8|741.5|742|740.8|1
1636490700000|2021-11-09 20:45:00|742.5|741.5|742.5|741.3|743|741.8|742.5|741|160
1636491000000|2021-11-09 20:50:00|742.3|741|742.5|741|742.5|741|742|740.8|4
1636491300000|2021-11-09 20:55:00|742.3|741.3|742.5|741|742.5|741.3|742.3|740.8|0
1636491600000|2021-11-09 21:00:00|||||||||1
1636491900000|2021-11-09 21:05:00|742.3|740.8|742.5|741|742.5|741|742.3|740.8|2
1636492200000|2021-11-09 21:10:00|742.3|741.3|742.8|741.3|742.8|741.5|742.3|741.3|0
1636492500000|2021-11-09 21:15:00|742.5|741.5|742.5|741.3|742.8|741.5|742.5|741.3|50
1636492800000|2021-11-09 21:20:00|742.3|741|742.5|741|742.5|741|742.3|741|2
1636493100000|2021-11-09 21:25:00|742.3|741.3|742|740.3|742.3|741.3|742|740.3|0
1636493400000|2021-11-09 21:30:00|743.3|741.3|743.3|741.8|743.3|741.8|742.8|740.8|2
1636493700000|2021-11-09 21:35:00|743|741.5|743.8|742.3|743.8|742.3|743|741.5|0
1636494000000|2021-11-09 21:40:00|744|742.5|744|742.5|744.3|742.8|743.8|742.3|0
1636494300000|2021-11-09 21:45:00|744.3|742.8|744.3|742.8|744.3|743|744|742.5|17
1636494600000|2021-11-09 21:50:00|744|742.5|744.3|742.5|744.3|742.8|744|742.5|2
1636494900000|2021-11-09 21:55:00|744|742.8|744.3|742.5|744.3|742.8|744|742.5|1
1636495200000|2021-11-09 22:00:00||742.8||742.8||742.8||742.8|0
1636495500000|2021-11-09 22:05:00|744.5|743|744.5|742.8|744.5|743|744.5|742.8|0
1636495800000|2021-11-09 22:10:00||743||743||743.3||743|0
1636496100000|2021-11-09 22:15:00||743.3||743.3||743.3||743.3|0
1636496700000|2021-11-09 22:25:00|||||||||50
1636497600000|2021-11-09 22:40:00|||||||||1
1636497900000|2021-11-09 22:45:00|745.3|742.5|745.3|743.3|745.3|743.5|745.3|742.5|9
1636498500000|2021-11-09 22:55:00|745|743|745.3|743.8|745.3|743.8|745|743|0
1636509600000|2021-11-10 02:00:00|747.8|746|747|745.3|747.8|746|746.5|744.8|0
1636509900000|2021-11-10 02:05:00|746.8|745|746.3|744.8|746.8|745|746|744.3|44
1636510200000|2021-11-10 02:10:00|746|744.5|745.5|744|746.5|745|745.5|744|5
1636510500000|2021-11-10 02:15:00|745.3|743.8|745.3|743.5|745.5|743.8|745|743.5|0
1636510800000|2021-11-10 02:20:00|745|743.3|744.5|743|745|743.3|744.3|742.8|0
1636511100000|2021-11-10 02:25:00|744.8|743.3|745.3|743.5|745.3|743.8|744.8|743.3|0
1636511400000|2021-11-10 02:30:00|745.5|743.8|744.5|743|745.8|744.3|744.5|743|0
1636511700000|2021-11-10 02:35:00|744.3|742.8|744.8|743.3|745|743.5|744.3|742.8|6
1636512000000|2021-11-10 02:40:00|744.5|743|744.8|743.3|744.8|743.3|744.3|742.8|0
1636512300000|2021-11-10 02:45:00|745|743.5|745.3|743.5|745.5|744|745|743.5|0
1636512600000|2021-11-10 02:50:00|745|743.8|745|743.5|745.3|743.8|744.8|743.3|0
1636512900000|2021-11-10 02:55:00|745.3|743.8|744.8|743.3|745.3|743.8|744.8|743.3|0
1636513200000|2021-11-10 03:00:00|745|743.5|745.3|743.5|745.3|743.8|744.8|743.5|0
1636513500000|2021-11-10 03:05:00|745|743.8|746.5|745|746.8|745|745|743.8|0
1636513800000|2021-11-10 03:10:00|746.8|745.3|746.8|745.3|746.8|745.3|746.3|744.5|0
1636514100000|2021-11-10 03:15:00|746.5|745|746.5|745|746.8|745.3|746.3|744.8|0
1636514400000|2021-11-10 03:20:00|746.3|744.8|746.5|745|746.5|745|746.3|744.8|0
1636514700000|2021-11-10 03:25:00|746.8|744.8|746.8|745|746.8|745|746.5|744.8|0
1636515000000|2021-11-10 03:30:00|746.5|745.3|746.8|745.3|747|745.5|746.5|745.3|0
1636515300000|2021-11-10 03:35:00|747|745.5|746.5|745|747|745.5|746.5|745|68
1636515600000|2021-11-10 03:40:00|746.8|745.3|746|744.3|746.8|745.3|745.8|744.3|0
1636515900000|2021-11-10 03:45:00|745.8|744.5|746|744.5|746.8|745|745.8|744.5|0
1636516200000|2021-11-10 03:50:00|746.3|744.8|746|744.5|746.3|744.8|745.8|744.3|0
1636516500000|2021-11-10 03:55:00|746.3|744.8|746|744.3|746.3|744.8|746|744.3|0
1636516800000|2021-11-10 04:00:00||744.5||744.5||744.5||744.5|0
1636517100000|2021-11-10 04:05:00|745.8|744.3|745.8|744.3|746|744.5|745.8|744.3|0
1636517400000|2021-11-10 04:10:00|746|744.5|746|744.3|746|744.5|745.8|744.3|0
1636517700000|2021-11-10 04:15:00|745.8|744.5|745.8|744.3|746|744.5|745.8|744.3|0
1636518000000|2021-11-10 04:20:00|745.5|744|746|744.5|746.3|744.5|745.5|744|8
1636518300000|2021-11-10 04:25:00|745.8|744.3|746|744.5|746|744.5|745.8|744.3|0
1636518600000|2021-11-10 04:30:00|745.8|744.3|745.8|744.3|746|744.5|745.8|744|0
1636518900000|2021-11-10 04:35:00|745.5|744|745.3|743.8|745.8|744.3|745.3|743.8|0
1636519200000|2021-11-10 04:40:00|745|743.5|745|743.5|745|743.8|745|743.5|50
1636519500000|2021-11-10 04:45:00|745.3|743.8|745.8|744|745.8|744.3|745.3|743.8|50
1636519800000|2021-11-10 04:50:00|745.5|744.3|745.8|744.3|745.8|744.3|745.5|744|0
1636520100000|2021-11-10 04:55:00|745.5|744|745.8|744.3|745.8|744.3|745.5|744|0
1636520400000|2021-11-10 05:00:00|746|744.5|745|743.8|746|744.5|745|743.8|0
1636520700000|2021-11-10 05:05:00|745.3||745.3||745.5||745||0
1636521000000|2021-11-10 05:10:00|745.5|744|745.3|743.8|745.5|744|745.3|743.8|0
1636521300000|2021-11-10 05:15:00|745.5|743.5|744.8|743|745.5|744|744.8|743|2
1636521600000|2021-11-10 05:20:00|745|743.3|745.3|743.8|745.5|743.8|745|743.3|0
1636521900000|2021-11-10 05:25:00|745.5|744|745.3|743.8|745.5|744|745.3|743.8|0
1636522200000|2021-11-10 05:30:00|745|743.5|745.8|744|746.3|744.5|745|743.5|0
1636522500000|2021-11-10 05:35:00|745.5|744.3|745.8|744|745.8|744.3|745.3|744|0
1636522800000|2021-11-10 05:40:00|746|744.3|746.5|745.3|746.8|745.3|746|744.3|1
1636523100000|2021-11-10 05:45:00|746.8|745|747|745.5|747.3|745.8|746.3|744.8|0
1636523400000|2021-11-10 05:50:00|747.3|745.8|746.5|745|747.3|745.8|746.3|744.8|3
1636523700000|2021-11-10 05:55:00|746.3|745.3|747|745.5|747|745.8|746.3|745|0
1636524000000|2021-11-10 06:00:00|747.3|745.8|746.8|745.3|747.3|745.8|746.5|745|0
1636524300000|2021-11-10 06:05:00|747|745.5|746.8|745.3|747|745.5|746.5|745|0
1636524600000|2021-11-10 06:10:00|746.5|745|746|744.5|746.5|745|746|744.5|2
1636524900000|2021-11-10 06:15:00|746.3|744.8|746.5|745|746.5|745|745.8|744.3|94
1636525200000|2021-11-10 06:20:00|746.3|744.8|746.3|745|746.5|745|746.3|744.8|1
1636525500000|2021-11-10 06:25:00|746.5|744.8|746.8|745.3|747|745.5|746.3|744.8|0
1636525800000|2021-11-10 06:30:00|746.5||746.8||746.8||746.5||29
1636526100000|2021-11-10 06:35:00|747|745.5|747.3|745.8|747.5|746|747|745.5|17
1636526400000|2021-11-10 06:40:00|747.5|746|747.3|745.8|747.8|746.3|747.3|745.5|2
1636526700000|2021-11-10 06:45:00|747|745.5|747.5|746|747.5|746|747|745.5|78
1636527000000|2021-11-10 06:50:00|747.3|746.3|746.5|745|747.5|746.3|746.3|745|8
1636527300000|2021-11-10 06:55:00|746.3|744.8|746.5|745|746.8|745.3|746|744.8|2
1636527600000|2021-11-10 07:00:00|746.3|745.3|746.5|745|746.5|745.3|746.3|744.8|37
1636527900000|2021-11-10 07:05:00|746.8|745.3|747.5|746|747.5|746.3|746.8|745.3|0
1636528200000|2021-11-10 07:10:00|747.3|745.8|746.8|745.3|747.5|745.8|746.5|745|45
1636528500000|2021-11-10 07:15:00|746.5|745|746.8|745.3|746.8|745.5|746.3|745|89
1636528800000|2021-11-10 07:20:00|746.5|745.5|746.3|745|746.8|745.5|746.3|745|1
1636529100000|2021-11-10 07:25:00|746.5|745.3|746.5|745|746.5|745.3|746|744.5|16
1636529400000|2021-11-10 07:30:00|746.3|744.8|746|744.5|746.3|745|745.8|744.3|4
1636529700000|2021-11-10 07:35:00|745.8|744.8|746|744.8|746.3|744.8|745.8|744.5|4
1636530000000|2021-11-10 07:40:00|746.3|744.5|745.8|744.5|746.3|744.5|745.8|744.5|1
1636530300000|2021-11-10 07:45:00|745.5|744.3|745.8|744.5|746|744.5|745|743.8|143
1636530600000|2021-11-10 07:50:00|746|744.3|745.5|744|746|744.3|745.3|744|4
1636530900000|2021-11-10 07:55:00|745.3|744.3|746|744.5|746|744.8|745.3|744.3|2
1636531200000|2021-11-10 08:00:00|746.3|744.8|747|745.8|748.5|747.3|746.3|744.8|416
1636531500000|2021-11-10 08:05:00|747.3|746|748|746.8|748.3|746.8|747|746|34
1636531800000|2021-11-10 08:10:00|748.3|746.5|747.5|746.3|748.8|747.3|747.5|746.3|88
1636532100000|2021-11-10 08:15:00|747.8|746.5|748.8|747.3|749|747.5|747.5|746.3|2
1636532400000|2021-11-10 08:20:00|748.5|747|748.5|747.3|749|747.5|748.3|746.8|17
1636532700000|2021-11-10 08:25:00|748.8|747.5|748|746.8|749|747.8|748|746.8|893
1636533000000|2021-11-10 08:30:00|747.8|746.5|745.5|744|747.8|746.8|745.3|744|570
1636533300000|2021-11-10 08:35:00|745.3|744.3|745.8|744.5|746.3|745|744.8|743.5|149
1636533600000|2021-11-10 08:40:00|746|744.3|745.8|744.5|746|744.5|744.5|743.3|286
1636533900000|2021-11-10 08:45:00|746|744.3|745.8|744.5|746|744.5|744.8|743.5|170
1636534200000|2021-11-10 08:50:00|745.5|744.3|745.3|743.8|745.5|744.3|745|743.8|69
1636534500000|2021-11-10 08:55:00|745|743.5|744.3|743|745.5|744.3|744.3|743|203
1636534800000|2021-11-10 09:00:00|744.5|742.8|743.8|742.5|744.5|743|743.5|742|210
1636535100000|2021-11-10 09:05:00|743.5|742.3|743.8|742.5|744.5|743.3|743.5|742|150
1636535400000|2021-11-10 09:10:00|743.5|742.3|743.5|742|744|742.8|742.8|741.5|437
1636535700000|2021-11-10 09:15:00|743.3|742.3|743|741.8|743.8|742.5|742.3|741|1370
1636536000000|2021-11-10 09:20:00|743.3|741.5|740.3|738.8|743.3|741.5|740|738.5|830
1636536300000|2021-11-10 09:25:00|740|738.5|738.8|737.3|740.5|739.3|738.3|737|1696
1636536600000|2021-11-10 09:30:00|738.5|737|739.3|738|739.5|738.3|738|736.8|129
1636536900000|2021-11-10 09:35:00|739|737.8|739|737.8|739.8|738.5|738.5|737.3|32
1636537200000|2021-11-10 09:40:00|738.8|737.5|737.8|736.5|739.3|737.8|737.8|736.3|318
1636537500000|2021-11-10 09:45:00|738|736.3|738.3|736.8|739|737.5|737.5|736.3|166
1636537800000|2021-11-10 09:50:00|738|737|740.3|739|740.3|739|738|736.8|324
1636538100000|2021-11-10 09:55:00|740|738.8|740|738.8|740.8|739.3|740|738.8|48
1636538400000|2021-11-10 10:00:00|739.8|738.5|740.8|739.5|740.8|739.5|739.8|738.5|72
1636538700000|2021-11-10 10:05:00|741|739.8|739.8|738.3|741|739.8|739.5|738.3|300
1636539000000|2021-11-10 10:10:00|740|738.5|739.5|738|740|738.5|739|737.8|653
1636539300000|2021-11-10 10:15:00|739.8|738.3|740.8|739.5|741|739.5|739.5|738.3|126
1636539600000|2021-11-10 10:20:00|741|739.8|740.8|739.3|741|739.8|740.5|739|6
1636539900000|2021-11-10 10:25:00|740.5|739.5|740.8|739.3|741|739.5|740|738.8|49
1636540200000|2021-11-10 10:30:00|741|739.5|740.8|739.5|741.3|740|740.5|739.3|15
1636540500000|2021-11-10 10:35:00|740.5|739.3|738|736.8|740.5|739.3|738|736.8|108
1636540800000|2021-11-10 10:40:00|738.3|736.5|738.8|737.3|738.8|737.3|737.8|736.5|63
1636541100000|2021-11-10 10:45:00|738.5|737.5|738.3|737|738.8|737.5|737.8|736.5|21
1636541400000|2021-11-10 10:50:00|738|736.8|738.5|737.3|738.8|737.5|738|736.5|187
1636541700000|2021-11-10 10:55:00|738.3|737|738.8|737.5|739|737.5|738.3|737|262
1636542000000|2021-11-10 11:00:00|738.5|737.3|738.8|737.3|738.8|737.5|738|736.5|112
1636542300000|2021-11-10 11:05:00|738.5|737.5|738.8|737.5|738.8|737.5|738|736.8|30
1636542600000|2021-11-10 11:10:00|739|737.8|738.5|737.3|739|737.8|738.5|737.3|249
1636542900000|2021-11-10 11:15:00|738.8|737.5|739.3|738|739.5|738.3|738.5|737.5|10
1636543200000|2021-11-10 11:20:00|739|737.8|738.8|737.5|739.3|738|738.3|737|49
1636543500000|2021-11-10 11:25:00|738.5|737.3|739.3|738|739.5|738|738.5|737|75
1636543800000|2021-11-10 11:30:00|739|737.8|739.8|738.3|739.8|738.5|739|737.8|137
1636544100000|2021-11-10 11:35:00|740|738.5|739.8|738.3|740|738.8|739.3|738|39
1636544400000|2021-11-10 11:40:00|740|738.5|740.5|739.3|740.5|739.3|739.8|738.3|237
1636544700000|2021-11-10 11:45:00|740.8|739|740.3|739|740.8|739.3|740|738.8|10
1636545000000|2021-11-10 11:50:00|740|738.8|739.8|738.5|740.5|739.3|739.8|738.5|324
1636545300000|2021-11-10 11:55:00|740|738.8|740.5|739|740.5|739.3|739.8|738.5|158
1636545600000|2021-11-10 12:00:00|740.3|739.3|740|738.8|740.5|739.3|739.5|738.3|202
1636545900000|2021-11-10 12:05:00|739.8|738.5|739.8|738.5|740.3|739|739.8|738.3|110
1636546200000|2021-11-10 12:10:00|739.5|738.3|739.5|738.3|740.5|739.3|739.5|738.3|15
1636546500000|2021-11-10 12:15:00|739.3|738|737.8|736.5|739.3|738.3|737.5|736|172
1636546800000|2021-11-10 12:20:00|738|736.8|738|736.5|738.8|737.5|737.8|736.5|134
1636547100000|2021-11-10 12:25:00|737.8|736.8|738|736.8|738.3|737|737.8|736.5|32
1636547400000|2021-11-10 12:30:00|738.3|736.5|739|737.8|739|737.8|738|736.5|52
1636547700000|2021-11-10 12:35:00|739.3|738|740|738.8|740.3|739|739.3|737.8|56
1636548000000|2021-11-10 12:40:00|740.3|738.5|740|738.8|740.5|739|740|738.5|154
1636548300000|2021-11-10 12:45:00|739.8|738.5|740|738.5|740.3|739|739.8|738.5|6
1636548600000|2021-11-10 12:50:00|740.3|738.8|740.3|739|740.3|739|739.8|738.3|3
1636548900000|2021-11-10 12:55:00|740|738.8|740.3|738.8|740.3|739|739.5|738.3|11
1636549200000|2021-11-10 13:00:00|740.5|739|740|738.5|741|739.5|739.3|738|13
1636549500000|2021-11-10 13:05:00|739.8|738.3|740.8|739.5|741|739.5|739.8|738.3|135
1636549800000|2021-11-10 13:10:00|741|739.3|740.3|739|741|739.5|739.8|738.3|148
1636550100000|2021-11-10 13:15:00|740.5|738.8|741.3|740|741.3|740|740.3|738.8|150
1636550400000|2021-11-10 13:20:00|741|739.8|740.8|739.5|741|740|740.3|738.8|117
1636550700000|2021-11-10 13:25:00|741|739.3|741.5|740.3|741.8|740.5|741|739.3|29
1636551000000|2021-11-10 13:30:00|741.8|739.8|741.8|740.3|742|740.5|740.3|739|35
1636551300000|2021-11-10 13:35:00|741.5|740.5|741.5|740|742|740.8|740.8|739.5|136
1636551600000|2021-11-10 13:40:00|741.8|740.3|742|740.8|742.5|741.3|741.5|740|40
1636551900000|2021-11-10 13:45:00|742.3|740.5|742.8|741.5|743.3|742|742.3|740.5|85
1636552200000|2021-11-10 13:50:00|743|741.3|742.5|741.3|743|741.8|742.5|741|521
1636552500000|2021-11-10 13:55:00|742.8|741.5|743|741.8|743.3|742|742.5|741.3|336
1636552800000|2021-11-10 14:00:00|742.8|741.5|742|740.5|742.8|741.8|741.3|739.8|22
1636553100000|2021-11-10 14:05:00|741.8|740.3|740.5|739|742.3|741|740|738.5|384
1636553400000|2021-11-10 14:10:00|740.3|739.3|739.8|738.5|740.5|739.3|739.8|738.5|200
1636553700000|2021-11-10 14:15:00|740|738.8|740.3|738.8|740.8|739.5|739.8|738.5|44
1636554000000|2021-11-10 14:20:00|740|738.5|739.8|738.5|740|738.8|739|737.8|349
1636554300000|2021-11-10 14:25:00|740|738.8|740|738.8|740.5|739|739.5|738.3|19
1636554600000|2021-11-10 14:30:00|740.3|738.5|741.8|740.5|741.8|740.5|739.8|738.5|48
1636554900000|2021-11-10 14:35:00|742|740.8|740.8|739.5|742.3|741|739.5|738|34
1636555200000|2021-11-10 14:40:00|741|739.3|742|740.5|742.3|740.8|739.8|738.5|197
1636555500000|2021-11-10 14:45:00|741.8|740.3|742.5|741.3|742.5|741.3|741.3|739.8|73
1636555800000|2021-11-10 14:50:00|742.3|741|741.3|740|742.5|741.3|741.3|740|9
1636556100000|2021-11-10 14:55:00|741.5|740.3|741.3|740|742|740.8|741.3|739.8|28
1636556400000|2021-11-10 15:00:00|741.5|739.8|740.8|739.5|741.5|740|740|738.8|576
1636556700000|2021-11-10 15:05:00|740.5|739.3|739.5|738.3|740.8|739.5|739.5|738|69
1636557000000|2021-11-10 15:10:00|739.8|738|739.8|738.5|740.8|739.5|739.5|738|247
1636557300000|2021-11-10 15:15:00|739.5|738.3|740|738.8|740.5|739.3|739.5|738|30
1636557600000|2021-11-10 15:20:00|740.3|739|739.3|738|740.3|739|738|736.8|220
1636557900000|2021-11-10 15:25:00|739|737.8|739.3|737.8|739.8|738.5|739|737.5|394
1636558200000|2021-11-10 15:30:00|738.5|736.8|740|738.5|740.3|738.8|737.3|736|892
1636558500000|2021-11-10 15:35:00|739.8|738.8|740|738.8|741|739.8|739|737.5|379
1636558800000|2021-11-10 15:40:00|739.8|738.5|739|737.8|740|738.8|738.3|737|400
1636559100000|2021-11-10 15:45:00|739.3|738|738.8|737.3|740.8|739.5|738.5|737|1050
1636559400000|2021-11-10 15:50:00|738.5|737.5|737.8|736.3|739.3|737.8|737.3|735.8|215
1636559700000|2021-11-10 15:55:00|737.5|736|733.5|732|737.5|736|731.8|730.5|654
1636560000000|2021-11-10 16:00:00|733.8|732.3|735.3|734|735.8|734.5|732.5|731|689
1636560300000|2021-11-10 16:05:00|735|733.8|734|732.8|735.5|734|733|731.8|243
1636560600000|2021-11-10 16:10:00|733.8|732.5|735.8|734.5|736|734.8|733.3|732|155
1636560900000|2021-11-10 16:15:00|736|734.8|734.5|733|736|734.8|734.3|733|554
1636561200000|2021-11-10 16:20:00|734.3|733.3|735.5|734.3|736.3|735|734|732.5|319
1636561500000|2021-11-10 16:25:00|735.3|734|735.8|734.5|736.5|735.3|735|733.8|1598
1638802800000|2021-12-06 15:00:00|617.5|616|617.8|616.5|617.8|616.5|616.3|614.8|563
1638803100000|2021-12-06 15:05:00|618|616.8|618.5|617.3|619.3|618|616.5|615.3|983
1638803400000|2021-12-06 15:10:00|618.3|617|618.8|617.5|619.3|618|617.3|616|487
1638803700000|2021-12-06 15:15:00|619|617.8|619.3|618|619.8|618.3|617.3|616|626
1638804000000|2021-12-06 15:20:00|619.5|617.8|620.8|619.5|620.8|619.5|618.5|617.3|490
1638804300000|2021-12-06 15:25:00|620.5|619.3|620|618.8|621|619.8|619.8|618.3|253
1638804600000|2021-12-06 15:30:00|620.3|619|619.8|618.3|620.8|619.5|619.3|618|267
1638804900000|2021-12-06 15:35:00|619.5|618|618|616.5|619.8|618.5|617.5|616.3|2692
1638805200000|2021-12-06 15:40:00|617.8|616.8|617.3|616|618.8|617.5|617|615.8|492
1638805500000|2021-12-06 15:45:00|617.5|616.3|619.8|618.5|619.8|618.5|617.3|616|792
1638805800000|2021-12-06 15:50:00|620|618.8|619.8|618.5|620|618.8|618.5|617.3|1265
1638806100000|2021-12-06 15:55:00|619.5|618.3|621|619.8|621.5|620.3|619.5|618.3|468
1638806400000|2021-12-06 16:00:00|621.3|620|618.8|617.5|621.5|620|618.5|617.3|332
1638806700000|2021-12-06 16:05:00|619|617.8|618.3|617|619.3|618|617.8|616.5|708
1638807000000|2021-12-06 16:10:00|618|616.8|619.5|618.3|619.8|618.5|617.5|616.3|1381
1638807300000|2021-12-06 16:15:00|619.8|618.5|621.8|620.5|622.3|621|619.8|618.3|959
1638807600000|2021-12-06 16:20:00|622|620.8|620.8|619.5|622|620.8|619.8|618.3|992
1638807900000|2021-12-06 16:25:00|621|619.8|620|618.8|621.5|620.3|619|617.8|2900
1638808200000|2021-12-06 16:30:00|620.3|619|619.8|618.3|621.8|620.5|619.3|617.8|1086
1638808500000|2021-12-06 16:35:00|619.5|618.5|619.5|618.3|620|618.8|619|617.8|711
1638808800000|2021-12-06 16:40:00|619.8|618|619.5|618.3|620.3|619|619.3|617.8|633
1638809100000|2021-12-06 16:45:00|619.3|618|618|616.8|619.5|618.3|617.5|616.3|398
1638809400000|2021-12-06 16:50:00|618.3|617|620.3|619|620.5|619.3|618.3|617|694
1638809700000|2021-12-06 16:55:00|620.5|619.3|618.8|617.5|620.5|619.3|618.5|617.3|298
1638810000000|2021-12-06 17:00:00|619|617.8|620.5|619|620.5|619.3|618.5|617.3|146
1638810300000|2021-12-06 17:05:00|620.3|619.3|620.8|619.5|620.8|619.5|620|618.8|1247
1638810600000|2021-12-06 17:10:00|620.5|619.3|618.8|617.3|620.5|619.3|618.8|617.3|3718
1638810900000|2021-12-06 17:15:00|618.3|617|619.5|618.3|619.8|618.5|618.3|617|1235
1638811200000|2021-12-06 17:20:00|619.3|618|619|617.5|619.3|618|618.5|617|420
1638811500000|2021-12-06 17:25:00|618.8|617.8|618.5|617.3|619|617.8|618.3|617|568
1638811800000|2021-12-06 17:30:00|618.8|617.5|620|618.8|620|618.8|618.3|617|229
1638812100000|2021-12-06 17:35:00|620.3|619|619.3|618|620.3|619|619.3|618|145
1638812400000|2021-12-06 17:40:00|619.5|618.3|620|618.8|620.3|619|619.3|618|196
1638812700000|2021-12-06 17:45:00|619.8|618.5|620.5|619.3|620.8|619.3|619.8|618.5|186
1638813000000|2021-12-06 17:50:00|620.8|619.5|621|619.8|622.5|621.3|620.5|619.3|228
1638813300000|2021-12-06 17:55:00|621.3|620|623|621.8|623|621.8|621|619.8|359
1638813600000|2021-12-06 18:00:00|623.3|622|623.3|622|623.8|622.5|622.5|621.3|338
1638813900000|2021-12-06 18:05:00|623|621.8|624|622.8|624|622.8|623|621.8|177
1638814200000|2021-12-06 18:10:00|623.8|622.5|623.5|622.3|624.3|623|623.5|622.3|72
1638814500000|2021-12-06 18:15:00|623.8|622.5|623.8|622.5|624|622.8|623.3|621.8|107
1638814800000|2021-12-06 18:20:00|624|622.8|623.5|622.3|624.5|623|623.3|622|113
1638815100000|2021-12-06 18:25:00|623.8|622.5|624.8|623.3|625|623.5|623.8|622.5|193
1638815400000|2021-12-06 18:30:00|624.5|623.5|624.8|623.5|625.3|623.8|624.5|623.3|108
1638815700000|2021-12-06 18:35:00|625|623.8|625.8|624.5|626.5|625.3|624|622.8|432
1638816000000|2021-12-06 18:40:00|626|624.8|627|625.8|627.3|626|625.8|624.5|233
1638816300000|2021-12-06 18:45:00|626.8|625.5|625.8|624.5|627|625.8|625.3|624|189
1638816600000|2021-12-06 18:50:00|626|624.8|626|624.8|627|625.8|625.8|624.5|739
1638816900000|2021-12-06 18:55:00|626.3|625|626.5|625.3|627.3|626|625.5|624|361
1638817200000|2021-12-06 19:00:00|626.8|625|627.3|625.8|627.3|625.8|626|624.8|331
1638817500000|2021-12-06 19:05:00|627.5|626|626.3|624.8|627.8|626.5|626|624.8|380
1638817800000|2021-12-06 19:10:00|626.5|625|626.5|625.3|627.3|626|625.5|624|140
1638818100000|2021-12-06 19:15:00|626.3|625|625.5|624.3|626.8|625.5|625.5|624|187
1638818400000|2021-12-06 19:20:00|625.3|624|626.3|624.8|626.5|625.3|625.3|624|243
1638818700000|2021-12-06 19:25:00|626|624.5|629|627.8|629.3|628|625.8|624.5|648
1638819000000|2021-12-06 19:30:00|628.8|627.5|630.5|629.3|631.3|630|628.8|627.5|348
1638819300000|2021-12-06 19:35:00|630.8|629|633|631.8|633.3|632|630.3|629|179
1638819600000|2021-12-06 19:40:00|633.3|632|631.8|630.3|633.3|632|631.5|630|143
1638819900000|2021-12-06 19:45:00|631.5|630.5|631.3|630|631.8|630.5|630.8|629.5|178
1638820200000|2021-12-06 19:50:00|631|629.8|630.8|629.5|631|630|630.5|629.3|62
1638820500000|2021-12-06 19:55:00|631|629.8|630.8|629.5|631.3|629.8|630.3|629|126
1638820800000|2021-12-06 20:00:00|631|629.3|630|628.8|631|629.5|629.8|628.5|427
1638821100000|2021-12-06 20:05:00|629.8|628.5|630.8|629.5|631|629.5|629.8|628.5|112
1638821400000|2021-12-06 20:10:00|630.5|629.3|630.8|629.5|631|629.8|630.5|629.3|84
1638821700000|2021-12-06 20:15:00|630.5|629.3|631|629.8|631.3|630|630.5|629.3|47
1638822000000|2021-12-06 20:20:00|630.8|629.5|631|629.8|631.3|630|630.8|629.5|75
1638822300000|2021-12-06 20:25:00|630.8|629.5|630.8|629.3|631|629.8|630.3|629|144
1638822600000|2021-12-06 20:30:00|630.5|629.5|631|629.8|631|629.8|630.3|629|28
1638822900000|2021-12-06 20:35:00|630.8|629.5|630.8|629.5|631|629.5|630.5|629.3|7
1638823200000|2021-12-06 20:40:00|630.5|629.3|631|629.8|631|629.8|630.3|629|59
1638823500000|2021-12-06 20:45:00|631.3|630|631.8|630.5|631.8|630.5|630.8|629.5|32
1638823800000|2021-12-06 20:50:00|631.5|630.3|632|630.8|632.3|630.8|631.5|630.3|24
1638824100000|2021-12-06 20:55:00|632.3|631|631.5|630|632.3|631|631.3|630|92
1638824400000|2021-12-06 21:00:00|631.3|630.3|631.5|630|632|630.8|631.3|630|9
1638824700000|2021-12-06 21:05:00|631.8|630.3|632|630.8|632.3|631|631.5|630.3|51
1638825000000|2021-12-06 21:10:00|632.3|631|632.5|631|632.5|631.3|632|630.8|27
1638825300000|2021-12-06 21:15:00|632.3|631.3|632.3|631|632.3|631.3|632|630.5|12
1638825600000|2021-12-06 21:20:00|632.5|631.3|632.3|631|632.5|631.3|632.3|631|18
1638825900000|2021-12-06 21:25:00|632|630.8|632|630.8|632.5|631.3|631.8|630.5|13
1638826200000|2021-12-06 21:30:00|631.8|630.5|632|630.8|632.3|631|631.8|630.3|10
1638826500000|2021-12-06 21:35:00|632.3|630.5|632.3|631|632.5|631|632|630.5|37
1638826800000|2021-12-06 21:40:00|632.5|631.3|632.5|631|632.5|631.3|632.3|631|50
1638827100000|2021-12-06 21:45:00|632.3|631.3|633.8|632.3|634|632.5|632.3|631|189
1638827400000|2021-12-06 21:50:00|633.3|632|633.3|631.8|633.8|632.5|633|631.8|39
1638827700000|2021-12-06 21:55:00|633|632|633|631.5|633.8|632.3|632.5|631|69
1638828000000|2021-12-06 22:00:00|633.8|630.8|633.5|630.8|633.8|630.8|633.5|630.8|0
1638828300000|2021-12-06 22:05:00|633.3|630.3|632.3|630.8|633.3|631.5|632.3|630.3|4
1638828600000|2021-12-06 22:10:00|632.5||632.8||632.8||632.3||0
1638828900000|2021-12-06 22:15:00|||||||||25
1638829200000|2021-12-06 22:20:00|633.5||633.5||633.5||633.5||0
1638829500000|2021-12-06 22:25:00|633.3||633.3||633.3||633.3||0
1638829800000|2021-12-06 22:30:00|||||||||3
1638830100000|2021-12-06 22:35:00|633.5|631|633.8|631|633.8|631.3|633.5|631|0
1638830400000|2021-12-06 22:40:00|634|631.3|634|631|634|631.5|634|630.8|0
1638830700000|2021-12-06 22:45:00||631.5||631.5||631.5||631.5|0
1638831000000|2021-12-06 22:50:00||631.8||631.8||631.8||631.8|0
1638831300000|2021-12-06 22:55:00|633.5|631|633.5|631|633.5|631|633.5|631|0
1638842400000|2021-12-07 02:00:00|633.3|632|632.8|631.3|633.3|632|632.3|630.8|28
1638842700000|2021-12-07 02:05:00|632.5|631|631.5|630.3|632.5|631|631.5|630|16
1638843000000|2021-12-07 02:10:00|631.8|630|631.3|629.8|631.8|630.3|631|629.8|22
1638843300000|2021-12-07 02:15:00|631.8|630|632|630.8|632|630.8|631.5|629.8|49
1638843600000|2021-12-07 02:20:00|631.8|630.5|632|630.5|632|630.5|631.5|630.3|3
1638843900000|2021-12-07 02:25:00|631.8|630.3|631.8|630.3|632|630.5|631.5|630.3|0
1638844200000|2021-12-07 02:30:00|631.5|630.5|631.5|630.3|632|630.5|631.5|630|3
1638844500000|2021-12-07 02:35:00|631.8|630.5|631.8|630.5|632|630.5|631.8|630.3|3
1638844800000|2021-12-07 02:40:00|632|630.8|631.5|630.3|632.3|630.8|631.5|630.3|8
1638845100000|2021-12-07 02:45:00|631.3|630|631.5|630|631.8|630.3|631.3|629.8|14
1638845400000|2021-12-07 02:50:00|631.3|629.8|631.8|630.5|632.3|631|631.3|629.8|6
1638845700000|2021-12-07 02:55:00|632|630.3|632.3|630.8|632.5|631.3|631.5|630|18
1638846000000|2021-12-07 03:00:00|632|630.5|631|629.8|632|630.5|631|629.8|1
1638846300000|2021-12-07 03:05:00|630.8|629.5|630.5|629.3|631|629.8|630.5|629|25
1638846600000|2021-12-07 03:10:00|630.3|629|630.8|629.5|631|629.8|630.3|629|15
1638846900000|2021-12-07 03:15:00|631|629.3|630.8|629.5|631|629.5|630.5|629.3|7
1638847200000|2021-12-07 03:20:00|631|629.8|631.5|630.3|631.5|630.3|630.5|629.3|3
1638847500000|2021-12-07 03:25:00|631.8|630|631.8|630.3|632.3|631|631.5|630|8
1638847800000|2021-12-07 03:30:00|631.5|630.5|631.3|629.8|631.8|630.5|631.3|629.8|4
1638848100000|2021-12-07 03:35:00|631.5|630|631.3|630|631.5|630|631.3|629.8|27
1638848400000|2021-12-07 03:40:00|631.5|630.3|631.5|630.3|631.8|630.3|631.3|630|2
1638848700000|2021-12-07 03:45:00|631.8|630.5|632|630.8|632|630.8|631.8|630.5|4
1638849000000|2021-12-07 03:50:00|632.3|630.5|632.3|631|632.5|631|631.8|630.5|19
1638849300000|2021-12-07 03:55:00|632|630.8|632.3|630.8|632.5|631|632|630.8|13
1638849600000|2021-12-07 04:00:00|632|630.5|632.3|630.8|632.3|631|631.8|630.5|2
1638849900000|2021-12-07 04:05:00|632.5|631|632.5|631|632.8|631.5|632.3|631|11
1638850200000|2021-12-07 04:10:00|632.3|631.3|632.5|631.3|632.8|631.5|632.3|631|34
1638850500000|2021-12-07 04:15:00|632.3|631|632.3|631|632.5|631.3|632.3|631|13
1638850800000|2021-12-07 04:20:00|632.5|631.3|632.8|631.3|632.8|631.5|632.3|631|0
1638851100000|2021-12-07 04:25:00|633|631.5|632.8|631.3|633|631.5|632.8|631.3|1
1638851400000|2021-12-07 04:30:00|632.5|631|632.8|631.5|632.8|631.5|632.5|631|1
1638851700000|2021-12-07 04:35:00|633|631.8|633|631.5|633.3|631.8|633|631.5|2
1638852000000|2021-12-07 04:40:00|633.3|631.8|633.5|632|633.5|632|633.3|631.5|2
1638852300000|2021-12-07 04:45:00|633.3|632.3|633.3|631.8|633.3|632.3|633.3|631.8|4
1638852600000|2021-12-07 04:50:00|633|632|633|631.8|633|632|633|631.8|2
1638852900000|2021-12-07 04:55:00|633.3|632|633.5|632.3|633.5|632.3|633.3|631.8|2
1638853200000|2021-12-07 05:00:00|633.3|632|633|631.5|633.5|632|632.8|631.5|47
1638853500000|2021-12-07 05:05:00|632.8|631.8|633.5|632|633.5|632|632.8|631.3|9
1638853800000|2021-12-07 05:10:00|633.8|632.3|633.5|632.3|633.8|632.3|633.5|632.3|69
1638854100000|2021-12-07 05:15:00|633.3|632|633.3|631.8|633.3|632.3|633|631.8|9
1638854400000|2021-12-07 05:20:00|633|632|633.5|632.3|633.5|632.3|633|631.8|11
1638854700000|2021-12-07 05:25:00|633.8|632|633.8|632.3|633.8|632.3|633.5|632|0
1638855000000|2021-12-07 05:30:00|633.5|632.5|635.8|634.5|636.3|634.8|633.5|632.5|114
1638855300000|2021-12-07 05:35:00|636|634.3|635.8|634.3|636|634.3|635.3|634|10
1638855600000|2021-12-07 05:40:00|635.5|634|635.3|634|635.8|634.3|634.8|633.5|10
1638855900000|2021-12-07 05:45:00|635.5|634.3|635.3|633.8|635.8|634.3|635|633.5|44
1638856200000|2021-12-07 05:50:00|635.5|634|636.3|634.8|636.3|634.8|635.3|634|27
1638856500000|2021-12-07 05:55:00|636|634.5|636.8|635.5|637|635.8|635.8|634.5|26
1638856800000|2021-12-07 06:00:00|636.5|635.3|636.8|635.3|636.8|635.5|636.3|634.8|63
1638857100000|2021-12-07 06:05:00|636.5|635.5|636|634.5|637.3|635.8|635.8|634.5|48
1638857400000|2021-12-07 06:10:00|635.8|634.8|636.3|634.8|636.3|635|635.5|634|43
1638857700000|2021-12-07 06:15:00|636.5|635|636.3|634.8|636.5|635.3|635.8|634.3|8
1638858000000|2021-12-07 06:20:00|636|634.5|637|635.5|637.3|635.8|636|634.5|11
1638858300000|2021-12-07 06:25:00|636.8|635.8|635.5|634|636.8|635.8|635.3|633.8|153
1638858600000|2021-12-07 06:30:00|635.3|633.8|635|633.5|635.8|634.3|634.8|633.5|41
1638858900000|2021-12-07 06:35:00|634.8|633.3|635|633.8|635.3|633.8|634.3|633|67
1638859200000|2021-12-07 06:40:00|635.3|633.3|635|633.5|635.5|634|634.5|633|17
1638859500000|2021-12-07 06:45:00|634.8|633.8|635.8|634.3|635.8|634.5|634.8|633.5|97
1638859800000|2021-12-07 06:50:00|635.5|634|634.5|633|635.5|634|634.3|633|58
1638860100000|2021-12-07 06:55:00|634.3|632.8|633.5|632|634.5|633|633.3|631.8|16
1638860400000|2021-12-07 07:00:00|633.8|632.3|635.8|634.3|636|634.8|633.8|632.3|46
1638860700000|2021-12-07 07:05:00|636.3|634.5|635.8|634.5|636.8|635.3|635.8|634.3|28
1638861000000|2021-12-07 07:10:00|636|634.3|636.3|635|636.8|635.5|636|634.3|31
1638861300000|2021-12-07 07:15:00|636.5|635.3|636.8|635.3|637.3|636|636.5|635|31
1638861600000|2021-12-07 07:20:00|636.5|635.5|637.5|636|637.8|636.3|636.5|635|21
1638861900000|2021-12-07 07:25:00|637.8|636.5|638.3|636.8|638.5|637|637.5|636.3|25
1638862200000|2021-12-07 07:30:00|638|636.5|637.5|636|638.3|637|637.3|636|140
1638862500000|2021-12-07 07:35:00|637.3|636.3|637.3|635.8|637.8|636.5|637|635.8|170
1638862800000|2021-12-07 07:40:00|637|636|637|635.5|637.3|636|636.5|635|46
1638863100000|2021-12-07 07:45:00|636.8|635|636|634.5|637|635.3|635.5|634.3|66
1638863400000|2021-12-07 07:50:00|636.3|634.8|637.3|636|637.3|636|635.8|634.5|224
1638863700000|2021-12-07 07:55:00|637.5|636.3|637.5|636|638|636.5|637.3|636|51
1638864000000|2021-12-07 08:00:00|637.3|635.8|638.8|637.3|638.8|637.5|636.8|635.3|443
1638864300000|2021-12-07 08:05:00|638.5|637.5|638.8|637.3|640.3|639|638.5|637.3|1008
1638864600000|2021-12-07 08:10:00|638.5|637|639|637.5|639|637.8|637.8|636.5|625
1638864900000|2021-12-07 08:15:00|638.8|637.8|638.3|637|639.3|638|637.8|636.5|266
1638865200000|2021-12-07 08:20:00|638.5|636.8|637.3|636|639|637.8|637.3|636|564
1638865500000|2021-12-07 08:25:00|637.5|635.8|637.8|636.5|639|637.5|637.5|635.8|867
1638865800000|2021-12-07 08:30:00|637.5|636.3|639.5|638|640|638.8|637.3|636|1274
1638866100000|2021-12-07 08:35:00|639.3|638.3|639.5|638.3|640.3|639|638.5|637|1333
1638866400000|2021-12-07 08:40:00|639.3|638|639.3|638|639.5|638.3|638.8|637.3|701
1638866700000|2021-12-07 08:45:00|639|637.8|640.8|639.5|641.3|640|639|637.8|518
1638867000000|2021-12-07 08:50:00|640.5|639.3|640.5|639.3|641.3|640|640|638.8|854
1638867300000|2021-12-07 08:55:00|640.3|639|641.3|640|641.8|640.5|640|638.8|322
1638867600000|2021-12-07 09:00:00|641|639.8|640|638.8|642|640.8|639.8|638.5|275
1638867900000|2021-12-07 09:05:00|639.8|638.5|639.3|638|640|638.8|638.8|637.5|374
1638868200000|2021-12-07 09:10:00|639.5|637.8|640|638.8|640.3|639|639.3|637.8|136
1638868500000|2021-12-07 09:15:00|640.3|638.5|639.8|638.5|640.5|639.3|639.8|638.3|311
1638868800000|2021-12-07 09:20:00|640|638.3|639.8|638.5|640|638.8|639.3|638|425
1638869100000|2021-12-07 09:25:00|640|639|642|640.5|642.3|641|639.8|638.5|537
1638869400000|2021-12-07 09:30:00|641.8|640.8|642|640.8|642.5|641.3|641|639.8|231
1638869700000|2021-12-07 09:35:00|642.3|640.5|640.3|639|642.5|641.3|640.3|638.8|126
1638870000000|2021-12-07 09:40:00|640|638.8|641.5|640.3|641.5|640.3|639.8|638.5|930
1638870300000|2021-12-07 09:45:00|641.3|640|641.8|640.5|642|640.8|641|639.8|356
1638870600000|2021-12-07 09:50:00|642|640.8|642.3|641|642.8|641.3|641.8|640.3|203
1638870900000|2021-12-07 09:55:00|642.5|641.3|643|641.8|643.5|642|642.5|641.3|189
1638871200000|2021-12-07 10:00:00|643.3|642|643|641.5|644.5|643|642.8|641.5|525
1638871500000|2021-12-07 10:05:00|642.8|641.8|644.8|643.5|644.8|643.5|642.8|641.8|423
1638871800000|2021-12-07 10:10:00|644.5|643.3|645|643.8|645.3|644|644.5|643.3|182
1638872100000|2021-12-07 10:15:00|645.3|643.5|644.5|643.3|645.3|643.8|644|642.8|171
1638872400000|2021-12-07 10:20:00|644.8|643.5|643.3|642|644.8|643.5|643.3|641.8|529
1638872700000|2021-12-07 10:25:00|643.5|642.3|645|643.8|645.3|644|643.3|642|969
1638873000000|2021-12-07 10:30:00|645.3|644|645.8|644.5|646.3|644.8|644.8|643.5|1045
1638873300000|2021-12-07 10:35:00|646|644.8|646.3|645|646.3|645|645.3|644|200
1638873600000|2021-12-07 10:40:00|646|644.8|646.3|644.8|646.3|645|645.5|644.3|240
1638873900000|2021-12-07 10:45:00|646|645|644.5|643|646.3|645|644.5|643|171
1638874200000|2021-12-07 10:50:00|644.3|643.3|644.8|643.5|645.5|644.3|644.3|643|293
1638874500000|2021-12-07 10:55:00|645|643.8|645.8|644.3|646|644.5|644.8|643.8|119
1638874800000|2021-12-07 11:00:00|646|644.5|645|643.8|646|644.8|644.8|643.5|212
1638875100000|2021-12-07 11:05:00|645.3|644|643.8|642.5|645.3|644|643.5|642.3|347
1638875400000|2021-12-07 11:10:00|644|642.8|644.8|643.5|645|643.8|644|642.5|224
1638875700000|2021-12-07 11:15:00|644.5|643.3|644.8|643.5|645|643.8|644.3|643|356
1638876000000|2021-12-07 11:20:00|644.5|643.3|644.8|643.5|645|643.8|644.5|643.3|12
1638876300000|2021-12-07 11:25:00|644.5|643|644.5|643.3|644.8|643.5|643.5|642.3|108
1638876600000|2021-12-07 11:30:00|644.3|643|645|643.8|645.8|644.5|644.3|643|86
1638876900000|2021-12-07 11:35:00|645.3|644|645|643.8|645.5|644.3|644.5|643.3|451
1638877200000|2021-12-07 11:40:00|644.8|643.5|645.8|644.3|645.8|644.5|644|642.8|331
1638877500000|2021-12-07 11:45:00|645.5|644.5|646|644.8|646.8|645.5|645.5|644.3|282
1638877800000|2021-12-07 11:50:00|646.3|645|646|644.8|646.8|645.5|645.8|644.5|104
1638878100000|2021-12-07 11:55:00|646.3|645|646.5|645|647.3|646|646|644.8|239
1638878400000|2021-12-07 12:00:00|646.3|645.3|645.8|644.5|646.8|645.5|645.8|644.5|178
1638878700000|2021-12-07 12:05:00|646|644.8|645.5|644.3|646|644.8|644.8|643.5|1072
1638879000000|2021-12-07 12:10:00|645.3|644|644.8|643.5|645.5|644.3|644.3|643|181
1638879300000|2021-12-07 12:15:00|645|643.8|644.8|643.5|645.3|643.8|644.3|643|492
1638879600000|2021-12-07 12:20:00|644.5|643.3|643.5|642|645.3|644|643.3|642|1093
1638879900000|2021-12-07 12:25:00|643.3|642.3|645.8|644.3|645.8|644.3|643.3|642.3|379
1638880200000|2021-12-07 12:30:00|645.5|644|644.8|643.5|646.3|645|644.8|643.5|489
1638880500000|2021-12-07 12:35:00|645|643.3|644.5|643.3|645.3|644|644.3|643|424
1638880800000|2021-12-07 12:40:00|644.8|643.5|644.5|643.3|644.8|643.5|643.8|642.5|91
1638881100000|2021-12-07 12:45:00|644.8|643.5|644|642.8|644.8|643.5|643.3|642|887
1638881400000|2021-12-07 12:50:00|644.3|643|645.5|644.3|646|644.8|644|642.5|617
1638881700000|2021-12-07 12:55:00|645.8|644.5|645.5|644.3|645.8|644.5|644.8|643.3|380
1638882000000|2021-12-07 13:00:00|645.3|644|641.3|639.8|645.3|644|640.5|639.3|1360
1638882300000|2021-12-07 13:05:00|641.8|640|643|641.5|643.3|642|641.3|640|427
1638882600000|2021-12-07 13:10:00|642.8|641.3|643.8|642.5|644|642.8|642.5|641.3|420
1638882900000|2021-12-07 13:15:00|643.5|642.3|643.3|642|643.8|642.5|643|641.8|255
1638883200000|2021-12-07 13:20:00|643.5|642.3|642.8|641.5|643.8|642.3|642.3|641|452
1638883500000|2021-12-07 13:25:00|643|641.8|641.5|640.3|643.3|641.8|641.3|640|257
1638883800000|2021-12-07 13:30:00|641.8|640|642|640.8|642.8|641.5|641.5|640|265
1638884100000|2021-12-07 13:35:00|641.8|640.5|642|640.8|642.8|641.5|641.5|640.3|257
1638884400000|2021-12-07 13:40:00|642.3|641|641|639.5|642.3|641|640.8|639.5|274
1638884700000|2021-12-07 13:45:00|640.8|639.8|642.8|641.5|642.8|641.5|640.8|639.5|190
1638885000000|2021-12-07 13:50:00|643|641.3|643|641.8|643.5|642.3|642.3|641|139
1638885300000|2021-12-07 13:55:00|643.3|642|642.8|641.3|643.8|642.5|642.3|641|178
1638885600000|2021-12-07 14:00:00|642.5|640.8|640.8|639.5|643|641.8|640.5|639.3|317
1638885900000|2021-12-07 14:05:00|641|639.8|640|638.8|641.3|639.8|639|637.8|398
1638886200000|2021-12-07 14:10:00|639.8|638.5|641.5|640|641.8|640.5|639.8|638.5|290
1638886500000|2021-12-07 14:15:00|641.3|640.3|641.5|640.3|642.5|641.3|641|639.8|340
1638886800000|2021-12-07 14:20:00|641.3|640|640.5|639.3|641.8|640.5|640.3|639|209
1638887100000|2021-12-07 14:25:00|640.3|639|640|638.8|641.5|640.3|639.8|638.5|1549
1638887400000|2021-12-07 14:30:00|640.3|638.5|643|641.8|643|641.8|640|638.5|1843
1638887700000|2021-12-07 14:35:00|642.8|641.5|641.3|640|643.3|641.8|641|639.8|325
1638888000000|2021-12-07 14:40:00|641|639.8|642.3|641|642.8|641.5|641|639.8|639
1638888300000|2021-12-07 14:45:00|642.5|640.8|642.3|641|642.5|641|640.8|639.5|487
1638888600000|2021-12-07 14:50:00|642|640.8|642.8|641.5|643.5|642.3|641.3|640|236
1638888900000|2021-12-07 14:55:00|642.5|641.3|647|645.5|647|645.5|642.5|641.3|680
1638889200000|2021-12-07 15:00:00|646.8|645.3|645.5|644.3|647.5|646.3|645|643.8|713
1638889500000|2021-12-07 15:05:00|645.8|644|645.5|644.3|646|644.8|644.8|643.5|227
1638889800000|2021-12-07 15:10:00|645.8|644.5|645.5|644|647|645.8|645.3|644|351
1638890100000|2021-12-07 15:15:00|645.3|644.3|644.5|643|646.3|645|644|642.8|1087
1638890400000|2021-12-07 15:20:00|644.8|643.3|644.5|643|645.3|644|644|642.8|320
1638890700000|2021-12-07 15:25:00|644.3|643.3|645|643.8|645.8|644.5|644.3|643|232
1638891000000|2021-12-07 15:30:00|645.3|644|647.3|646|647.5|646|645.3|644|565
1638891300000|2021-12-07 15:35:00|647|645.8|645|643.8|647.3|646|644.5|643.3|1288
1638891600000|2021-12-07 15:40:00|645.3|644|648|646.8|648.5|647.3|644.8|643.3|774
1638891900000|2021-12-07 15:45:00|647.8|646.5|652|650.8|652.5|651.3|647.5|646.3|1648
1638892200000|2021-12-07 15:50:00|651.8|650.5|649.8|648.5|652.3|651|649.5|648.3|899
1638892500000|2021-12-07 15:55:00|650|648.8|649.8|648.3|650.5|649.3|648.3|647|1774
1638892800000|2021-12-07 16:00:00|650|648.5|650.5|649|652|650.8|649.5|648|1726
1638893100000|2021-12-07 16:05:00|650.3|649.3|649.3|648|651|649.8|648.8|647.5|1094
1638893400000|2021-12-07 16:10:00|649|647.8|649.5|648.3|650.3|649|648.8|647.5|5326
1638893700000|2021-12-07 16:15:00|649.3|648|649.8|648.5|650.3|649|648.8|647.5|1377
1638894000000|2021-12-07 16:20:00|649.5|648.3|648.5|647.3|649.5|648.5|648|646.8|1608
1638894300000|2021-12-07 16:25:00|648.3|647|647.3|646|648.8|647.5|646.5|645.3|5095
1638894600000|2021-12-07 16:30:00|647.5|646.3|649|647.8|649.8|648.5|647.5|646.3|2303
1638894900000|2021-12-07 16:35:00|648.8|647.5|648.3|647|649.8|648.5|648.3|646.8|626
1638895200000|2021-12-07 16:40:00|648|646.8|647.5|646.3|648.5|647.3|646.8|645.5|1590
1638895500000|2021-12-07 16:45:00|647.8|646|646.5|645|648.5|647.3|646|644.8|751
1638895800000|2021-12-07 16:50:00|646.8|645.3|648.3|647|648.8|647.3|646.5|645|878
1638896100000|2021-12-07 16:55:00|648.5|647.3|648.5|647.3|649.3|647.8|647.3|646|552
1638896400000|2021-12-07 17:00:00|648.8|647.5|649|647.5|649.3|648|648|646.8|356
1638896700000|2021-12-07 17:05:00|649.3|647.8|648.8|647.5|649.5|648.3|648.8|647.3|532
1638897000000|2021-12-07 17:10:00|649|647.8|649.5|648.3|649.5|648.3|648.8|647.5|238
1638897300000|2021-12-07 17:15:00|649|648|648.3|647|649.3|648|647.5|646.3|1144
1638897600000|2021-12-07 17:20:00|648|646.8|648|646.8|648.5|647|647.3|646|859
1638897900000|2021-12-07 17:25:00|647.8|646.5|647.3|646|648.3|647|646.8|645.5|1591
1638898200000|2021-12-07 17:30:00|647.5|646.3|647|645.5|647.8|646.5|646.8|645.5|900
1638898500000|2021-12-07 17:35:00|646.8|645.3|647.8|646.5|648.3|647|646.5|645.3|649
1638898800000|2021-12-07 17:40:00|648|646.8|647.5|646|648|646.8|647|645.8|454
1638899100000|2021-12-07 17:45:00|647.3|646.3|646|644.8|647.5|646.3|645.8|644.5|443
1638899400000|2021-12-07 17:50:00|646.3|645|647.5|646.3|647.8|646.3|646|644.8|942
1638899700000|2021-12-07 17:55:00|647.3|646|647.8|646.5|648.3|647|647.3|646|143
1638900000000|2021-12-07 18:00:00|648|646.3|648|646.8|649|647.8|647.8|646.3|592
1638900300000|2021-12-07 18:05:00|648.3|647|647|645.8|648.5|647|646.3|645|115
1638900600000|2021-12-07 18:10:00|647.3|645.5|645.8|644.5|647.3|646|645.5|644.3|240
1638900900000|2021-12-07 18:15:00|646|644.8|646|644.5|647.3|646|645.3|644|302
1638901200000|2021-12-07 18:20:00|645.8|644.3|645.3|643.8|646|644.8|644.5|643.3|156
1638901500000|2021-12-07 18:25:00|645|643.5|647|645.5|647|645.5|644.8|643.5|279
1638901800000|2021-12-07 18:30:00|647.3|645.8|647|645.8|648|646.8|646.5|645.3|176
1638902100000|2021-12-07 18:35:00|646.8|645.5|645.8|644.3|647|645.8|645|643.5|259
1638902400000|2021-12-07 18:40:00|645.5|644.5|646|644.8|646.8|645.3|645.5|644.3|76
1638902700000|2021-12-07 18:45:00|645.8|644.5|646.8|645.3|647|645.8|645.5|644|108
1638903000000|2021-12-07 18:50:00|646.5|645|646.8|645.5|647.5|646.3|646.5|645|89
1638903300000|2021-12-07 18:55:00|647|645.8|647.5|646.3|647.8|646.5|646.8|645.5|124
1638903600000|2021-12-07 19:00:00|647.8|646|645.8|644.3|647.8|646.5|645.8|644.3|188
1638903900000|2021-12-07 19:05:00|645.5|644|645|643.5|645.5|644.3|644.3|642.8|474
1638904200000|2021-12-07 19:10:00|644.8|643.3|645.3|644|645.5|644|643.8|642.5|113
1638904500000|2021-12-07 19:15:00|645|643.8|645.8|644.3|646.8|645.3|645|643.8|85
1638904800000|2021-12-07 19:20:00|646|644.5|645.3|644|646|644.8|645|643.5|67
1638905100000|2021-12-07 19:25:00|645|643.8|644.8|643.3|647.3|645.8|644.5|643.3|840
1638905400000|2021-12-07 19:30:00|644.5|643.5|645.8|644.5|646.3|645|644.5|643.3|404
1638905700000|2021-12-07 19:35:00|645.5|644.3|646.3|645|646.5|645.3|645.3|644|26
1638906000000|2021-12-07 19:40:00|646|644.8|646.3|644.8|646.3|645|645.8|644.3|463
1638906300000|2021-12-07 19:45:00|646|645|645.8|644.3|646.3|645|645.5|644|158
1638906600000|2021-12-07 19:50:00|645.5|644|645.3|644|645.8|644.5|645.3|644|59
1638906900000|2021-12-07 19:55:00|645.5|644.3|646|644.5|646|644.8|645.5|644.3|98
1638907200000|2021-12-07 20:00:00|646.3|644.8|646|644.8|646.3|645|646|644.5|23
1638907500000|2021-12-07 20:05:00|645.8|644.5|645.8|644.5|646.3|645|645.5|644.3|142
1638907800000|2021-12-07 20:10:00|645.5|644.3|646.3|644.8|646.3|645|645.3|644|158
1638908100000|2021-12-07 20:15:00|646|645|645.5|644.3|646.3|645|645.5|644.3|22
1638908400000|2021-12-07 20:20:00|645.3|644|645|643.5|645.5|644.3|644.5|643.3|31
1638908700000|2021-12-07 20:25:00|644.8|643.3|644|642.5|644.8|643.5|643.5|642.3|81
1638909000000|2021-12-07 20:30:00|643.8|642.8|643.5|642.3|644|642.8|643.3|642|53
1638909300000|2021-12-07 20:35:00|643.3|642|642.5|641.3|643.5|642.3|642.3|641|94
1638909600000|2021-12-07 20:40:00|642.8|641.5|642.8|641.5|643|641.8|642.5|641.3|114
1638909900000|2021-12-07 20:45:00|643|641.3|642|640.8|643|641.3|642|640.5|108
1638910200000|2021-12-07 20:50:00|641.8|640.5|642.3|640.8|642.3|641|641|639.8|235
1638910500000|2021-12-07 20:55:00|642.5|641|641.5|640|643|641.8|641.3|639.8|75
1638910800000|2021-12-07 21:00:00|642|640.3|642.8|641.3|642.8|641.5|641.8|640.3|90
1638911100000|2021-12-07 21:05:00|643|641.5|642.8|641.3|643.5|642|642.5|641.3|114
1638911400000|2021-12-07 21:10:00|643|641.5|643.5|642.3|643.8|642.5|643|641.5|186
1638911700000|2021-12-07 21:15:00|643.3|642|644.3|642.8|644.3|642.8|643.3|642|47
1638912000000|2021-12-07 21:20:00|644|643|645|643.5|645|643.5|644|642.8|58
1638912300000|2021-12-07 21:25:00|644.8|643.3|643.8|641.8|645|643.3|643.8|641.8|61
1638912600000|2021-12-07 21:30:00|643.5|642|643.3|641.8|643.8|642.3|643.3|641.8|29
1638912900000|2021-12-07 21:35:00|643|641.3|643.5|642|643.8|642|643|641.3|196
1638913200000|2021-12-07 21:40:00|643.3|641.8|643|641.5|643.5|642.3|643|641.5|3
1638913500000|2021-12-07 21:45:00|643.3|641.8|644.3|642.5|644.5|643|643.3|641.5|21
1638913800000|2021-12-07 21:50:00|644|642.8|643.8|642|644|642.8|643.3|641.5|4
1638914100000|2021-12-07 21:55:00|644|642.3|644.3|641.8|644.3|642.3|644|641.5|29
1638914400000|2021-12-07 22:00:00|644.5|641.3|644.8|643.3|645.3|643.3|644.3|641.3|7
1638914700000|2021-12-07 22:05:00|644.3|642.3|644.3|642|644.3|642.3|644|642|1
1638915300000|2021-12-07 22:15:00|645||645||645||645||0
1638915600000|2021-12-07 22:20:00||642.5||642||642.5||642|6
1638915900000|2021-12-07 22:25:00|645.3|642.3|645.3|642.8|645.3|642.8|645|642.3|0
1638916200000|2021-12-07 22:30:00||642.5||642.5||642.5||642.5|0
1638916500000|2021-12-07 22:35:00|645.8|642.8|646.3|643|646.3|643|645.8|642.8|0
1638916800000|2021-12-07 22:40:00|646.8|645.3|646.8|645.3|646.8|645.3|646.8|645.3|11
1638917100000|2021-12-07 22:45:00|646.5||647||647||646.5||10
1638917400000|2021-12-07 22:50:00|646.8|643|646.3|643|646.8|643|646.3|643|2
1638917700000|2021-12-07 22:55:00|646|643.3|646|643.3|646|643.3|646|643.3|1
1638928800000|2021-12-08 02:00:00|642.3|640.8|643.3|641.8|643.5|642|642.3|640.8|15
1638929100000|2021-12-08 02:05:00|643|642|644|642.5|644.3|642.8|643|641.8|11
1638929400000|2021-12-08 02:10:00|644.3|642.8|645.3|643.8|645.3|643.8|644|642.5|6
1638929700000|2021-12-08 02:15:00|645|643.5|645.8|644.3|646|644.5|645|643.5|7
1638930000000|2021-12-08 02:20:00|645.5|644|645|643.5|645.5|644|644.8|643.5|12
1638930300000|2021-12-08 02:25:00|644.8|643.3|644.8|643.3|645|643.5|644.8|643.3|1
1638930600000|2021-12-08 02:30:00|645|643.5|645.8|644.3|646|644.5|644.5|643|11
1638930900000|2021-12-08 02:35:00|646|644.5|646.3|645|646.5|645|645.8|644.3|24
1638931200000|2021-12-08 02:40:00|646.5|644.8|646|644.5|646.5|645|645.5|644|202
1638931500000|2021-12-08 02:45:00|645.8|644.8|645.8|644.3|646.8|645.3|645.8|644.3|6
1638931800000|2021-12-08 02:50:00|646|644.5|645.3|643.8|646.3|644.8|645|643.5|40
1638932100000|2021-12-08 02:55:00|645.5|644|645|643.5|645.5|644|644.5|643|30
1638932400000|2021-12-08 03:00:00|644.8|643.8|644.5|643.3|645.5|644|644.5|643.3|26
1638932700000|2021-12-08 03:05:00|644.3|643|644.8|643.5|645|643.8|644.3|642.8|5
1638933000000|2021-12-08 03:10:00|645|643.3|644|642.5|645|643.5|643.8|642.5|1
1638933300000|2021-12-08 03:15:00|643.8|642.3|644.5|643|644.5|643.3|643.8|642.3|23
1638933600000|2021-12-08 03:20:00|644.8|643.3|644.5|643.3|645|643.5|644.3|642.8|4
1638933900000|2021-12-08 03:25:00|644.3|643|644.5|643.3|644.5|643.3|644|642.5|3
1638934200000|2021-12-08 03:30:00|644.8|643|644.8|643.5|645|643.5|644.5|643|2
1638934500000|2021-12-08 03:35:00|645|643.3|644.3|643|645|643.5|644.3|643|1
1638934800000|2021-12-08 03:40:00|644.5|642.8|644|642.5|644.5|643|643.8|642.5|6
1638935100000|2021-12-08 03:45:00|644.3|642.8|644|642.5|644.3|642.8|644|642.5|1
1638935400000|2021-12-08 03:50:00|644.3|643|644.5|643|644.5|643|644.3|643|9
1638935700000|2021-12-08 03:55:00|644.3|642.8|644|642.8|644.3|642.8|644|642.8|1
1638936000000|2021-12-08 04:00:00|644.5|643|644.5|643|645|643.5|644.5|643|4
1638936300000|2021-12-08 04:05:00|644.3|643.3|645.8|644.5|646|644.5|644.3|643.3|184
1638936600000|2021-12-08 04:10:00|646|644.8|646|644.8|646.3|644.8|646|644.5|56
1638936900000|2021-12-08 04:15:00|646.3|645|646|644.5|646.3|645|645.8|644.5|2
1638937200000|2021-12-08 04:20:00|645.8|644.8|646|644.5|646|644.8|645.8|644.5|1
1638937500000|2021-12-08 04:25:00|646.3|644.8|646.3|645|646.3|645|646|644.5|162
1638937800000|2021-12-08 04:30:00|646.5|645.3|647|645.5|647.3|646|646.5|645.3|277
1638938100000|2021-12-08 04:35:00|646.8|645.3|646.5|645.3|647|645.3|646.5|645.3|3
1638938400000|2021-12-08 04:40:00|646.8|645|646.8|645.3|646.8|645.3|646.5|645|14
1638938700000|2021-12-08 04:45:00|646.5|645.5|646.8|645.5|647|645.5|646.5|645.5|3
1638939000000|2021-12-08 04:50:00|646.5|645.3|645.8|644.3|646.5|645.3|645.8|644.3|25
1638939300000|2021-12-08 04:55:00|645.5|644.5|646|644.5|646|644.8|645.3|644|11
1638939600000|2021-12-08 05:00:00|646.3|644.8|646.5|645.3|646.8|645.5|646.3|644.8|185
1638939900000|2021-12-08 05:05:00|646.3|645|646.3|644.8|646.3|645|646.3|644.8|19
1638940200000|2021-12-08 05:10:00|646|645|646.3|644.8|646.3|645|646|644.8|10
1638940500000|2021-12-08 05:15:00|646||646||646||646||17
1638940800000|2021-12-08 05:20:00|645.8|644.5|645.8|644.5|646|644.8|645.8|644.5|6
1638941100000|2021-12-08 05:25:00|646|644.8|646.5|645|646.5|645|646|644.8|25
1638941400000|2021-12-08 05:30:00|646.3|644.8|645.5|644|646.5|645|645|643.8|26
1638941700000|2021-12-08 05:35:00|645.3|644.3|646.5|645|646.5|645.3|645.3|644.3|2
1638942000000|2021-12-08 05:40:00|646.3|645.3|645.8|644.5|646.5|645.3|645.5|644|2
1638942300000|2021-12-08 05:45:00|646|644.3|645.5|644|646|644.5|645.3|644|17
1638942600000|2021-12-08 05:50:00|645.3|644.3|646.3|645|646.5|645.3|645.3|644|13
1638942900000|2021-12-08 05:55:00|646.5|645.3|646.8|645.5|647|645.5|646.5|645.3|3
1638943200000|2021-12-08 06:00:00|646.5|645.3|646.5|645|647|645.8|646.5|645|3
1638943500000|2021-12-08 06:05:00|646.3|644.8|646.8|645.3|646.8|645.3|646|644.5|12
1638943800000|2021-12-08 06:10:00|646.5|645.5|646.3|645|647.3|645.8|646|644.8|11
1638944100000|2021-12-08 06:15:00|646.5|645.3|646.3|645|646.8|645.3|645.8|644.5|31
1638944400000|2021-12-08 06:20:00|646.5|645.3|645.3|643.8|646.5|645.3|645.3|643.8|9
1638944700000|2021-12-08 06:25:00|645.5|644|645.3|643.8|645.5|644.3|645.3|643.8|9
1638945000000|2021-12-08 06:30:00|645|644|644.8|643.5|645.3|644|644.5|643.3|0
1638945300000|2021-12-08 06:35:00|644.5|643.3|644.5|643|644.8|643.3|643.8|642.5|21
1638945600000|2021-12-08 06:40:00|644.3|643.3|644.3|643|644.8|643.5|644.3|642.8|417
1638945900000|2021-12-08 06:45:00|644|642.8|644.3|642.8|644.5|643|643.8|642.5|319
1638946200000|2021-12-08 06:50:00|644|642.5|644.5|643|644.8|643.5|644|642.5|66
1638946500000|2021-12-08 06:55:00|644.8|643.3|643.8|642.5|644.8|643.3|643.8|642.3|11
1638946800000|2021-12-08 07:00:00|644|642.8|642.8|641.5|644.3|643|642.8|641.5|41
1638947100000|2021-12-08 07:05:00|642.5|641.3|642.3|641|643|641.8|642.3|641|50
1638947400000|2021-12-08 07:10:00|642.5|641.3|643|641.8|643|641.8|642|640.8|42
1638947700000|2021-12-08 07:15:00|643.3|642|642.5|641.3|644|642.8|642.5|641|143
1638948000000|2021-12-08 07:20:00|642.3|641|641.3|639.8|642.3|641.3|640.8|639.5|103
1638948300000|2021-12-08 07:25:00|641|640|641.8|640.3|641.8|640.5|640.5|639.3|68
1638948600000|2021-12-08 07:30:00|641.5|640|641.5|640.3|641.5|640.3|641|639.5|575
1638948900000|2021-12-08 07:35:00|641.8|640.5|642|640.5|642.3|641|641.3|640|79
1638949200000|2021-12-08 07:40:00|641.8|640.8|641.8|640.5|642|640.8|641.5|640|80
1638949500000|2021-12-08 07:45:00|642|640.3|643.3|641.8|643.3|642|642|640.3|70
1638949800000|2021-12-08 07:50:00|643|642|644|642.8|644|642.8|642.8|641.3|21
1638950100000|2021-12-08 07:55:00|643.8|642.5|643.5|642|644.3|643|643|641.5|404
1638950400000|2021-12-08 08:00:00|643.3|641.8|643|641.5|643.5|642.3|642.5|641|125
1638950700000|2021-12-08 08:05:00|643.3|641.8|642.8|641.3|643.8|642.5|642.8|641.3|759
1638951000000|2021-12-08 08:10:00|642.5|641|642.3|640.8|643.3|642|642|640.5|249
1638951300000|2021-12-08 08:15:00|642|640.5|642.5|641.3|642.8|641.5|641.8|640.3|304
1638951600000|2021-12-08 08:20:00|642.8|641|643.3|641.8|643.5|642.3|642.5|641|121
1638951900000|2021-12-08 08:25:00|643|642|643.3|642|644.3|643|643|641.5|453
1638952200000|2021-12-08 08:30:00|643.5|642.3|646|644.8|646.3|644.8|643|641.8|1047
1638952500000|2021-12-08 08:35:00|645.8|644.5|644.5|643.3|646.3|645|644.5|643.3|502
1638952800000|2021-12-08 08:40:00|644.8|643|646|644.8|646.5|645.3|644.3|643|326
1638953100000|2021-12-08 08:45:00|645.8|644.5|646.3|645|646.5|645|645.3|644|303
1638953400000|2021-12-08 08:50:00|646|644.8|645.8|644.3|646.3|645|645|643.8|496
1638953700000|2021-12-08 08:55:00|645.5|644.5|645.8|644.5|646.5|645|645.3|644|61
1638954000000|2021-12-08 09:00:00|646.3|645|645.3|644|646.3|645|645|643.8|261
1638954300000|2021-12-08 09:05:00|645|643.8|644.5|643|645.5|644.3|644|642.8|320
1638954600000|2021-12-08 09:10:00|644.3|643.3|645|643.8|645.3|644|644|642.5|443
1638954900000|2021-12-08 09:15:00|645.3|644|645.8|644.5|646.3|645|645.3|644|151
1638955200000|2021-12-08 09:20:00|645.5|644.3|645.5|644.3|645.8|644.5|645.3|643.8|88
1638955500000|2021-12-08 09:25:00|645.8|644.5|644.8|643.5|645.8|644.5|644.8|643.5|121
1638955800000|2021-12-08 09:30:00|644.5|643.3|644.3|643|644.8|643.3|643.8|642.3|191
1638956100000|2021-12-08 09:35:00|644|642.8|645|643.8|645.3|644|644|642.8|213
1638956400000|2021-12-08 09:40:00|645.3|644|647.8|646.5|648|646.8|645|643.8|430
1638956700000|2021-12-08 09:45:00|647.5|646.3|649.3|648|649.8|648.3|647.5|646.3|2459
1638957000000|2021-12-08 09:50:00|649|647.8|648.3|647|650.3|649|648|646.8|891
1638957300000|2021-12-08 09:55:00|648.5|647.3|649.8|648.5|650|648.8|648.5|647|491
1638957600000|2021-12-08 10:00:00|649.5|648.3|651.5|650.3|651.5|650.3|649|647.8|672
1638957900000|2021-12-08 10:05:00|651.3|650|651.3|650|652|650.5|650.8|649.5|305
1638958200000|2021-12-08 10:10:00|651.5|650.3|651.3|650|651.8|650.5|650.8|649.5|224
1638958500000|2021-12-08 10:15:00|651.5|649.8|650.5|649.3|651.8|650.5|650.5|649.3|584
1638958800000|2021-12-08 10:20:00|650.8|649|650.5|649.3|651.3|650|650.3|649|242
1638959100000|2021-12-08 10:25:00|650.8|649.5|650.5|649.3|651|649.8|649.8|648.3|230
1638959400000|2021-12-08 10:30:00|650.8|649.5|648.3|647|650.8|649.5|648.3|646.8|675
1638959700000|2021-12-08 10:35:00|648|646.8|647.8|646.3|648.8|647.5|646.8|645.5|1763
1638960000000|2021-12-08 10:40:00|647.5|646.5|645|643.5|647.5|646.5|644.3|643|301
1638960300000|2021-12-08 10:45:00|644.8|643.3|644.5|643|645.3|644|644|642.5|660
1638960600000|2021-12-08 10:50:00|644.3|642.8|644.3|643|644.5|643.3|643.5|642.3|455
1638960900000|2021-12-08 10:55:00|644|642.8|642|640.8|644.5|643|642|640.8|593
1638961200000|2021-12-08 11:00:00|641.3|640.5|639.8|638.5|641.8|640.5|639|637.5|847
1638961500000|2021-12-08 11:05:00|639.5|638.3|640|638.5|641.3|639.8|639.5|638|381
1638961800000|2021-12-08 11:10:00|640.3|638.8|641|639.5|641.3|640|639.8|638.5|255
1638962100000|2021-12-08 11:15:00|640.8|639.8|640.3|638.8|641.3|640|639.5|638.3|834
1638962400000|2021-12-08 11:20:00|640|639|640|638.8|641.3|640|640|638.8|981
1638962700000|2021-12-08 11:25:00|640.3|638.5|639.5|638.3|640.5|639|639.3|638|339
1638963000000|2021-12-08 11:30:00|639.8|638|640.5|639.3|641.5|640|639.8|638|526
1638963300000|2021-12-08 11:35:00|640.3|639|640.5|639.3|640.8|639.5|640|638.8|133
1638963600000|2021-12-08 11:40:00|640.3|639|641.3|640|641.5|640.3|640|638.5|192
1638963900000|2021-12-08 11:45:00|641|639.8|648.5|647|650|648.8|640.8|639.3|1517
1638964200000|2021-12-08 11:50:00|648.3|646.8|651.3|650|651.5|650.3|647.5|646.3|947
1638964500000|2021-12-08 11:55:00|651.5|650.3|654|652.8|654.5|653.3|651|649.8|1154
1638964800000|2021-12-08 12:00:00|654.3|652.5|654|652.5|654.8|653.5|652|650.8|1050
1638965100000|2021-12-08 12:05:00|653.8|652.8|652|650.8|654.3|653|651.8|650.3|504
1638965400000|2021-12-08 12:10:00|652.3|651|650.8|649.5|653|651.8|650.8|649.5|1218
1638965700000|2021-12-08 12:15:00|651|649.8|650.5|649.3|651.8|650.5|650|648.8|1028
1638966000000|2021-12-08 12:20:00|650.3|648.8|649.5|648.3|650.5|649.3|648.5|647.3|298
1638966300000|2021-12-08 12:25:00|649.3|648|650|648.5|650.3|649|648.5|647|276
1638966600000|2021-12-08 12:30:00|649.8|648.8|650.3|649|650.3|649|649|647.8|138
1638966900000|2021-12-08 12:35:00|650|648.8|650.3|649|650.8|649.5|649.5|648.3|328
1638967200000|2021-12-08 12:40:00|650.5|648.8|650.3|648.8|650.5|649|649.3|648|83
1638967500000|2021-12-08 12:45:00|650|649|650|648.5|650.3|649|648.8|647.5|160
1638967800000|2021-12-08 12:50:00|649.8|648.8|650|648.8|650.5|649.3|649.3|648|142
1638968100000|2021-12-08 12:55:00|650.3|648.5|651|649.5|651.5|650.3|649|647.8|247
1638968400000|2021-12-08 13:00:00|650.8|649.8|650.8|649.5|651.3|650|649.5|648|929
1638968700000|2021-12-08 13:05:00|651|649.3|651|649.5|651.5|650.3|650.5|649.3|378
1638969000000|2021-12-08 13:10:00|651.3|649.8|651.3|650|651.5|650.3|649.8|648.3|151
1638969300000|2021-12-08 13:15:00|651|649.8|650.8|649.5|651.5|650|650.3|649|158
1638969600000|2021-12-08 13:20:00|650.5|649.3|649.3|648|651|649.8|649.3|648|97
1638969900000|2021-12-08 13:25:00|649.5|648.3|649|647.8|650|648.8|648.8|647.5|181
1638970200000|2021-12-08 13:30:00|648.8|647.5|650|648.8|650|648.8|648.5|647.3|368
1638970500000|2021-12-08 13:35:00|649.8|648.5|649.8|648.5|650.5|649.3|649.3|648|224
1638970800000|2021-12-08 13:40:00|649.5|648.3|651|649.5|651|649.8|649.5|648.3|303
1638971100000|2021-12-08 13:45:00|650.8|649.8|650.3|649|651.3|649.8|650.3|649|116
1638971400000|2021-12-08 13:50:00|650.5|649.3|650|648.8|651|649.8|649.5|648.3|484
1638971700000|2021-12-08 13:55:00|649.8|648.5|651.3|650|651.3|650|649.8|648.5|403
1638972000000|2021-12-08 14:00:00|651.5|650.3|646.5|645.3|651.5|650.3|646|644.8|805
1638972300000|2021-12-08 14:05:00|646.3|645|646.8|645.5|647.8|646.5|645.8|644.3|867
1638972600000|2021-12-08 14:10:00|647|645.3|647.5|646.3|648.3|647|646.5|645.3|232
1638972900000|2021-12-08 14:15:00|647.8|646.5|647|645.5|648.5|647.3|646.8|645.5|1014
1638973200000|2021-12-08 14:20:00|646.8|645.8|645.3|643.8|647|645.8|645|643.8|402
1638973500000|2021-12-08 14:25:00|645|644|646|644.8|646.8|645.5|645|643.8|615
1638973800000|2021-12-08 14:30:00|645.8|644.5|646|644.8|648|646.8|645.8|644.3|773
1638974100000|2021-12-08 14:35:00|645.8|644.5|646.3|645|646.8|645.5|645.8|644.3|318
1638974400000|2021-12-08 14:40:00|646.5|644.8|647.5|646|648.5|647.3|645.8|644.5|515
1638974700000|2021-12-08 14:45:00|647.3|646.3|647|645.8|648.3|647|645.8|644.5|805
1638975000000|2021-12-08 14:50:00|647.3|646|648.5|647|649|647.8|647|645.8|434
1638975300000|2021-12-08 14:55:00|648.3|646.8|648|646.8|648.5|647.3|647|645.5|236
1638975600000|2021-12-08 15:00:00|648.3|646.5|648.5|647.3|649.3|647.8|647.8|646.5|257
1638975900000|2021-12-08 15:05:00|648.8|647|647.8|646.5|649|647.8|647.8|646.3|443
1638976200000|2021-12-08 15:10:00|648|646.8|647.3|646|648.5|647|646.8|645.5|281
1638976500000|2021-12-08 15:15:00|647.5|646.3|648.5|647.3|649.3|648|647.3|645.8|455
1638976800000|2021-12-08 15:20:00|648.8|647.5|649|647.5|649.8|648.5|648|646.8|606
1638977100000|2021-12-08 15:25:00|648.8|647.8|648.3|646|649.5|648.3|647.5|646|489
1638977400000|2021-12-08 15:30:00|647.5|645.5|646.8|645.5|647.5|646.3|645.3|643.8|1576
1638977700000|2021-12-08 15:35:00|646|645.3|646|644.8|647.5|646.3|645.5|644.3|1173
1638978000000|2021-12-08 15:40:00|646.3|645|648.3|647|649.3|648|646|644.8|803
1638978300000|2021-12-08 15:45:00|648.5|647.3|645.8|644.5|648.5|647.3|645.5|644.3|466
1638978600000|2021-12-08 15:50:00|646|644.8|646.5|645.3|647|645.8|645.3|644|334
1638978900000|2021-12-08 15:55:00|646.3|645|648|646.8|648.5|647.3|646.3|644.8|249
1638979200000|2021-12-08 16:00:00|648.3|647|646.3|644.8|648.8|647.5|646|644.8|1173
1638979500000|2021-12-08 16:05:00|646|645|645.5|644|646.8|645.5|644.8|643.5|1067
1638979800000|2021-12-08 16:10:00|645.3|644.3|648.5|647.3|648.8|647.5|645.3|644.3|558
1638980100000|2021-12-08 16:15:00|648.8|647.5|648|646.8|649.5|648|648|646.8|1505
1638980400000|2021-12-08 16:20:00|648.3|647|651|649.8|651.3|650|648.3|647|1599
1638980700000|2021-12-08 16:25:00|651.3|649.5|651.5|650.3|651.8|650.5|650.5|649.3|5438
1638981000000|2021-12-08 16:30:00|651.3|650|651.5|650.3|652.5|651.3|651|649.8|2676
1638981300000|2021-12-08 16:35:00|651.3|650|651.8|650.3|652|650.8|651|649.8|310
1638981600000|2021-12-08 16:40:00|651.5|650.5|651.5|650.3|652.5|651.3|651.3|650|172
1638981900000|2021-12-08 16:45:00|651.8|650.5|653.5|652.3|653.5|652.3|651.5|650|359
1638982200000|2021-12-08 16:50:00|653.3|652|654.5|653.3|654.5|653.3|653.3|652|610
1638982500000|2021-12-08 16:55:00|654.3|653|653.5|652.3|654.3|653|653|651.8|220
1638982800000|2021-12-08 17:00:00|653.3|652|654.3|652.8|654.3|653|653.3|651.8|651
1638983100000|2021-12-08 17:05:00|654|653|655|653.5|655.5|654.3|654|652.8|495
1638983400000|2021-12-08 17:10:00|654.8|653.8|654.5|653.3|655.8|654.3|654.3|653|556
1638983700000|2021-12-08 17:15:00|654.3|653|654.5|653.3|655.3|654|654.3|653|316
1638984000000|2021-12-08 17:20:00|654.8|653.5|654.3|652.8|654.8|653.5|653.5|652.3|266
1638984300000|2021-12-08 17:25:00|654|653|652.8|651.5|654.3|653|652.8|651.5|519
1638984600000|2021-12-08 17:30:00|653|651.8|654|652.5|654.3|653|653|651.8|107
1638984900000|2021-12-08 17:35:00|653.8|652.8|653.3|652|654.3|653|653.3|652|50
1638985200000|2021-12-08 17:40:00|653.5|652.3|654.3|652.8|654.3|653|653|651.8|952
1638985500000|2021-12-08 17:45:00|654|652.5|652.5|651.3|654|652.8|652.3|651|227
1638985800000|2021-12-08 17:50:00|652.8|651|653.3|652|653.5|652.3|652.5|651|111
1638986100000|2021-12-08 17:55:00|653|651.8|652.8|651.5|653.5|652|652.5|651.3|208
1638986400000|2021-12-08 18:00:00|653|651.8|654.3|653|654.5|653|652.8|651.5|67
1638986700000|2021-12-08 18:05:00|654.5|652.8|654|652.8|654.8|653.5|654|652.8|110
1638987000000|2021-12-08 18:10:00|654.3|653|652|650.8|654.3|653|651.8|650.5|380
1638987300000|2021-12-08 18:15:00|651.8|650.5|651|649.8|652.5|651.3|651|649.5|102
1638987600000|2021-12-08 18:20:00|651.3|650|651|649.8|651.5|650.3|650.8|649.5|40
1638987900000|2021-12-08 18:25:00|651.3|650|652.8|651.3|652.8|651.3|651.3|650|68
1638988200000|2021-12-08 18:30:00|652.5|651.5|652.5|651.3|652.8|651.5|652|650.8|60
1638988500000|2021-12-08 18:35:00|652.8|651.5|652.5|651|652.8|651.5|652|650.8|46
1638988800000|2021-12-08 18:40:00|652.8|651.3|654.3|653|654.5|653|652.8|651.3|207
1638989100000|2021-12-08 18:45:00|654.5|653.3|654|652.8|655.3|653.8|654|652.5|121
1638989400000|2021-12-08 18:50:00|654.3|652.5|654|652.8|654.3|653|653.5|652.3|127
1638989700000|2021-12-08 18:55:00|654.3|653|654.8|653.5|654.8|653.5|654.3|653|60
1638990000000|2021-12-08 19:00:00|655|653.8|654|652.5|655|653.8|653.5|652.3|121
1638990300000|2021-12-08 19:05:00|653.8|652.3|653.8|652.5|654|652.8|653.5|652.3|35
1638990600000|2021-12-08 19:10:00|654|652.8|654|652.5|654.3|653|653.5|652.3|43
1638990900000|2021-12-08 19:15:00|653.8|652.8|653.8|652.5|654.5|653.3|653.5|652.3|197
1638991200000|2021-12-08 19:20:00|654|652.3|653.8|652.5|654.5|653.3|652.8|651.5|278
1638991500000|2021-12-08 19:25:00|654|652.8|653.3|651.8|654|652.8|651.8|650.5|726
1638991800000|2021-12-08 19:30:00|653|652|654.3|653|654.5|653.3|653|652|200
1638992100000|2021-12-08 19:35:00|654|652.8|653.3|652|654|653|653.3|652|118
1638992400000|2021-12-08 19:40:00|653|651.8|652.8|651.5|653.5|652.3|652.5|651.3|82
1638992700000|2021-12-08 19:45:00|652.5|651.3|653.3|651.8|653.3|651.8|652.5|651.3|255
1638993000000|2021-12-08 19:50:00|653|652|653.5|652|653.8|652.5|653|651.8|48
1638993300000|2021-12-08 19:55:00|653.8|652.3|654|652.5|654|652.5|653.5|652.3|20
1638993600000|2021-12-08 20:00:00|653.8|652.8|653.8|652.5|654|652.8|653.5|652.3|18
1638993900000|2021-12-08 20:05:00|653.5|652.3|654|652.8|654|652.8|653.5|652.3|64
1638994200000|2021-12-08 20:10:00|653.8|652.5|654.5|653|654.5|653|653.8|652.5|21
1638994500000|2021-12-08 20:15:00|654.8|653.3|654.3|653|654.8|653.3|654.3|653|7
1638994800000|2021-12-08 20:20:00|654.5|653.3|654.5|653|654.8|653.3|654.3|652.8|31
1638995100000|2021-12-08 20:25:00|654.8|653.3|654.5|653.3|655.3|653.8|654.5|653|122
1638995400000|2021-12-08 20:30:00|654.8|653|654.5|653.3|654.8|653.5|654.5|653|21
1638995700000|2021-12-08 20:35:00|654.3|653|654.3|653|654.3|653.3|654.3|653|16
1638996000000|2021-12-08 20:40:00|654|652.8|654.3|653|654.3|653|654|652.8|31
1638996300000|2021-12-08 20:45:00|654|652.8|654.3|653|654.3|653|654|652.8|12
1638996600000|2021-12-08 20:50:00|654.5|653.3|654.8|653.5|654.8|653.5|654.3|653|27
1638996900000|2021-12-08 20:55:00|654.5|653.3|654.5|653.3|654.8|653.5|654.3|653|38
1638997200000|2021-12-08 21:00:00|654.8|653.5|654.5|653.3|654.8|653.5|654.5|653.3|12
1638997500000|2021-12-08 21:05:00|654.3|653|654.5|653|654.5|653.3|654.3|653|2
1638997800000|2021-12-08 21:10:00|654.8|653.3|654.8|653.3|654.8|653.5|654.8|653|4
1638998100000|2021-12-08 21:15:00|655|653.5|655.3|654|655.5|654|655|653.3|7
1638998400000|2021-12-08 21:20:00|655.5|654.3|655|653.8|655.5|654.3|655|653.8|25
1638998700000|2021-12-08 21:25:00||653.5||653.8||653.8||653.5|3
1638999000000|2021-12-08 21:30:00|654.8|653.5|654.8|653.5|654.8|653.8|654.8|653.5|1
1638999300000|2021-12-08 21:35:00||653.3||653.5||653.5||653.3|3
1638999600000|2021-12-08 21:40:00|655|653.8|654.5|653.3|655|653.8|654.5|653.3|11
1638999900000|2021-12-08 21:45:00|654.8|653.5|655.5|654|655.5|654.3|654.3|653|46
1639000200000|2021-12-08 21:50:00|655.3|653.8|654.8|653.3|655.3|654|654.5|653|19
1639000500000|2021-12-08 21:55:00|654.5|653|655|653.5|655.3|653.8|654.5|653|24
1639000800000|2021-12-08 22:00:00|654.8|653|654.8|652.3|655|653|654.8|652.3|9
1639001100000|2021-12-08 22:05:00|654.5|651.8|654.5|651.8|654.5|651.8|654.5|651.8|0
1639002000000|2021-12-08 22:20:00||651.5||651.8||651.8||651.5|3
1639002300000|2021-12-08 22:25:00||652||652||652||652|0
1639003200000|2021-12-08 22:40:00||651.5||652||652||651.5|0
1639015200000|2021-12-09 02:00:00|653.3|651.8|652.8|651.5|653.3|651.8|652.5|651.3|7
1639015500000|2021-12-09 02:05:00|653|651.8|653|651.8|653|651.8|652.5|651.3|10
1639015800000|2021-12-09 02:10:00||651.5||651.5||651.8||651.5|0
1639016100000|2021-12-09 02:15:00|652.8|651.8|653.3|651.8|653.3|651.8|652.8|651.8|5
1639016400000|2021-12-09 02:20:00|653|652|653.8|652.3|653.8|652.3|653|652|1
1639016700000|2021-12-09 02:25:00|653.5|652.5|653.8|652.5|654|652.5|653.5|652.3|5
1639017000000|2021-12-09 02:30:00|653.5|652.3|654|652.8|654.3|652.8|653.5|652|16
1639017300000|2021-12-09 02:35:00|654.3||654||654.3||654||0
1639017600000|2021-12-09 02:40:00|654.3|653|654.5|653.3|654.8|653.5|654|652.8|25
1639017900000|2021-12-09 02:45:00|654.8|653.5|656.8|655.3|656.8|655.5|654.5|653.3|176
1639018200000|2021-12-09 02:50:00|657|655.5|656.8|655.5|657.5|656|656.8|655.3|170
1639018500000|2021-12-09 02:55:00|656.5|655.3|656.5|655.3|657|655.8|656.3|655|37
1639018800000|2021-12-09 03:00:00|656.8|655.5|655.5|654.3|657|655.5|655.3|653.8|132
1639019100000|2021-12-09 03:05:00|655.8|654.5|655.8|654.5|656|654.8|655.5|654.3|53
1639019400000|2021-12-09 03:10:00|656|654.8|656.8|655.3|656.8|655.3|655.5|654|17
1639019700000|2021-12-09 03:15:00|656.5|655|656.5|655|656.8|655.5|656.3|654.8|16
1639020000000|2021-12-09 03:20:00|656.3|654.8|655.8|654.5|656.5|655|655.8|654.3|106
1639020300000|2021-12-09 03:25:00|655.5|654.3|656|654.5|656.5|655|655.5|654.3|20
1639020600000|2021-12-09 03:30:00|655.8|654.3|655|653.8|655.8|654.3|655|653.8|3
1639020900000|2021-12-09 03:35:00|655.3|653.5|655.3|654|655.5|654.3|655|653.5|5
1639021200000|2021-12-09 03:40:00|655|653.8|655|653.5|655|653.8|655|653.5|2
1639021500000|2021-12-09 03:45:00|655.3|653.8|655.3|654|655.3|654|655|653.5|17
1639021800000|2021-12-09 03:50:00|655|653.8|654.5|653.3|655|654|654.5|653.3|25
1639022100000|2021-12-09 03:55:00|654.8|653.5|654|652.8|654.8|653.5|654|652.5|83
1639022400000|2021-12-09 04:00:00|654.3|653|653.8|652.3|654.3|653|653.8|652.3|9
1639022700000|2021-12-09 04:05:00|653.5|652.5|654.3|652.8|654.3|653|653.5|652|10
1639023000000|2021-12-09 04:10:00|654.5|653|654.5|653|654.8|653.3|654.3|652.8|28
1639023300000|2021-12-09 04:15:00|654.3|653.3|654.3|653|654.8|653.3|654.3|652.8|22
1639023600000|2021-12-09 04:20:00|654|652.8|654|652.5|654.3|653|653.8|652.5|0
1639023900000|2021-12-09 04:25:00|653.8|652.8|654|652.8|654|652.8|653.8|652.5|1
1639024200000|2021-12-09 04:30:00|653.8|652.5|653.8|652.5|653.8|652.8|653.8|652.5|21
1639024500000|2021-12-09 04:35:00|654|652.3|654|652.8|654|652.8|654|652.3|28
1639024800000|2021-12-09 04:40:00|654.3|653|653.5|652.3|654.3|653|653.5|652|59
1639025100000|2021-12-09 04:45:00|653.8|652.5|654.5|653|654.5|653|653.5|652.5|41
1639025400000|2021-12-09 04:50:00|654.8|653.3|654.8|653.5|655|653.5|654.5|653|12
1639025700000|2021-12-09 04:55:00|655|653.8|655.8|654.3|655.8|654.3|654.8|653.8|75
1639026000000|2021-12-09 05:00:00|655.5|654.5|655.8|654.5|655.8|654.5|655.5|654.3|17
1639026300000|2021-12-09 05:05:00|655.5|654.3|655.5|654.3|655.8|654.5|655.5|654.3|2
1639026600000|2021-12-09 05:10:00|655.8|654.5|655.8|654.5|655.8|654.5|655.8|654.3|3
1639026900000|2021-12-09 05:15:00|655.5|654.3|655.8|654.3|655.8|654.5|655.5|654.3|10
1639027200000|2021-12-09 05:20:00|655.5|654.5|655.8|654.5|655.8|654.5|655.5|654.3|101
1639027500000|2021-12-09 05:25:00|656|654.8|656|654.8|656.3|654.8|655.8|654.8|3
1639027800000|2021-12-09 05:30:00|656.3|655|655.8|654.5|656.3|655|655.3|653.8|14
1639028100000|2021-12-09 05:35:00|655.5|654.3|655.5|654|655.8|654.5|655.3|654|2
1639028400000|2021-12-09 05:40:00|655.3|653.8|656|654.5|656|654.8|655.3|653.8|4
1639028700000|2021-12-09 05:45:00|655.8|654.8|656|654.8|656.3|654.8|655.5|654|33
1639029000000|2021-12-09 05:50:00|655.8|654.5|655.3|653.8|656|654.5|655|653.5|1
1639029300000|2021-12-09 05:55:00|655|654|654.5|653|655.5|654|654.5|653|3
1639029600000|2021-12-09 06:00:00|654.8|653.3|654.5|653.3|655|653.5|654.5|653|0
1639029900000|2021-12-09 06:05:00|654.8|653|655.3|654|655.5|654.3|654.5|653|5
1639030200000|2021-12-09 06:10:00|655|653.8|654.8|653.3|655.5|654.3|654.5|653.3|23
1639030500000|2021-12-09 06:15:00|654.5|653|654.5|653.3|655|653.5|654.5|653|3
1639030800000|2021-12-09 06:20:00|654.3|653|654.8|653.3|655|653.8|654.3|652.8|34
1639031100000|2021-12-09 06:25:00|654.5|653.5|654.5|653|654.8|653.5|654.3|653|2
1639031400000|2021-12-09 06:30:00|654.8|653.3|654.5|653.3|655|653.5|654.3|653|17
1639031700000|2021-12-09 06:35:00|654.8|653.5|655.5|654.3|655.5|654.3|654.8|653.5|65
1639032000000|2021-12-09 06:40:00|655.3|654|655.5|654|655.8|654.5|655.3|654|13
1639032300000|2021-12-09 06:45:00|655.8|654.3|655.5|654|656|654.5|655.5|653.8|19
1639032600000|2021-12-09 06:50:00|655.3|653.8|655|653.5|655.3|654|654.8|653.5|8
1639032900000|2021-12-09 06:55:00|655.3|653.8|654.8|653.5|655.3|654|654.8|653.5|104
1639033200000|2021-12-09 07:00:00|655|653.8|653.8|652.3|655|653.8|653.8|652.3|22
1639033500000|2021-12-09 07:05:00|653.5|652|653.5|652.3|654|652.8|653.5|652|20
1639033800000|2021-12-09 07:10:00|653.3|652|653.3|651.8|653.3|652.3|652.5|651.3|23
1639034100000|2021-12-09 07:15:00|653|651.5|653.8|652.5|654|652.5|653|651.5|25
1639034400000|2021-12-09 07:20:00|654|652.3|653.8|652.3|654|652.5|653.5|652|24
1639034700000|2021-12-09 07:25:00|653.5|652.5|654.3|653|654.3|653|653.5|652|58
1639035000000|2021-12-09 07:30:00|654.5|653.3|655.3|653.8|655.3|654|654.5|653.3|373
1639035300000|2021-12-09 07:35:00|655|654|655|653.8|655.8|654.3|655|653.8|106
1639035600000|2021-12-09 07:40:00|655.3|654|655|653.8|655.3|654|655|653.8|152
1639035900000|2021-12-09 07:45:00|654.8|653.5|654.3|652.8|655|653.5|654.3|652.8|173
1639036200000|2021-12-09 07:50:00|654.5|653|654|652.8|654.5|653.3|654|652.8|87
1639036500000|2021-12-09 07:55:00|653.8|652.5|653|651.8|653.8|652.8|653|651.5|362
1639036800000|2021-12-09 08:00:00|653.3|651.5|652|650.8|653.3|652|651.8|650.5|107
1639037100000|2021-12-09 08:05:00|652.5|650.5|652|650.8|652.8|651.5|652|650.5|336
1639037400000|2021-12-09 08:10:00|651.8|650.5|650.8|649.5|652|650.8|650.8|649.5|1067
1639037700000|2021-12-09 08:15:00|651|649.8|652.3|651|653|651.5|651|649.8|465
1639038000000|2021-12-09 08:20:00|652.8|651.3|651.8|650.5|652.8|651.5|651.5|650.3|760
1639038300000|2021-12-09 08:25:00|652|650.8|651.8|650.3|652.3|650.8|650.8|649.5|997
1639038600000|2021-12-09 08:30:00|651.5|650.5|651.5|650.3|652|650.8|650.5|649.3|1518
1639038900000|2021-12-09 08:35:00|651.8|650.5|652.5|651.3|653|651.8|651.8|650.5|651
1639039200000|2021-12-09 08:40:00|652.3|651|649.8|648.5|652.5|651|649.5|648|909
1639039500000|2021-12-09 08:45:00|650|648.8|650.5|649.3|651.5|650.3|649.8|648.5|1365
1639039800000|2021-12-09 08:50:00|650.8|649.5|649.8|648.5|650.8|649.5|649.3|648|472
1639040100000|2021-12-09 08:55:00|650|648.8|650|648.8|650.5|649.3|649.5|648.3|254
1639040400000|2021-12-09 09:00:00|650.3|649|649.3|648|651|649.5|649.3|648|265
1639040700000|2021-12-09 09:05:00|649.5|648.3|648.8|647.3|649.8|648.5|647.8|646.5|579
1639041000000|2021-12-09 09:10:00|648.5|647.5|648.8|647.3|649.5|648.3|648.3|647|355
1639041300000|2021-12-09 09:15:00|649|647.5|649|647.8|650|648.8|648.5|647.3|335
1639041600000|2021-12-09 09:20:00|648.8|647.5|649.3|648|649.5|648.3|648.8|647.5|340
1639041900000|2021-12-09 09:25:00|649.5|648.3|649.3|648|649.8|648.5|648.8|647.5|348
1639042200000|2021-12-09 09:30:00|649|647.8|651.3|650|651.3|650|648.8|647.5|1203
1639042500000|2021-12-09 09:35:00|651.5|650.3|651|649.5|652|650.8|650.8|649.5|766
1639042800000|2021-12-09 09:40:00|650.8|649.8|651|649.8|651|649.8|650.8|649.5|476
1639043100000|2021-12-09 09:45:00|650.8|649.5|650.5|649.3|651|649.8|650.5|649.3|224
1639043400000|2021-12-09 09:50:00|650.3|649|650|648.5|650.5|649.3|649.8|648.5|373
1639043700000|2021-12-09 09:55:00|649.8|648.8|650.3|649|650.8|649.5|649.3|648|289
1639044000000|2021-12-09 10:00:00|650.5|649.3|649.3|648|650.8|649.3|649.3|648|420
1639044300000|2021-12-09 10:05:00|649.5|647.8|648|646.5|649.5|647.8|647.5|646.3|561
1639044600000|2021-12-09 10:10:00|647.8|646.8|648.8|647.3|649|647.8|647.8|646.5|452
1639044900000|2021-12-09 10:15:00|648.5|647.5|649.3|648|649.5|648.3|648.3|647|280
1639045200000|2021-12-09 10:20:00|649.5|648.3|649.3|648|650|648.5|649|647.8|261
1639045500000|2021-12-09 10:25:00|649|647.8|649.8|648.5|650|648.5|648.8|647.5|77
1639045800000|2021-12-09 10:30:00|650|648.8|651|649.5|651|649.5|649.8|648.5|305
1639046100000|2021-12-09 10:35:00|650.8|649.8|652|650.5|652|650.8|650.8|649.8|732
1639046400000|2021-12-09 10:40:00|651.8|650.8|651.3|650|651.8|650.8|650.8|649.5|418
1639046700000|2021-12-09 10:45:00|651|649.8|650.8|649.5|651.3|650|650.5|649.3|172
1639047000000|2021-12-09 10:50:00|651|649.8|652.3|651|652.3|651|650.8|649.8|635
1639047300000|2021-12-09 10:55:00|652.5|651.3|651|649.5|652.5|651.3|650.8|649.5|269
1639047600000|2021-12-09 11:00:00|650.8|649.8|650.3|649|651.3|650|650.3|649|254
1639047900000|2021-12-09 11:05:00|650|648.8|649.8|648.5|650.8|649.5|649.8|648.5|271
1639048200000|2021-12-09 11:10:00|650|648.8|648.3|647|650|648.8|648|646.8|289
1639048500000|2021-12-09 11:15:00|648.5|646.8|648.5|647.3|649.5|648.3|648|646.8|373
1639048800000|2021-12-09 11:20:00|648.8|647.5|649.3|647.8|649.3|648|648.5|647.3|287
1639049100000|2021-12-09 11:25:00|649|648|649|647.8|649.3|648|648.8|647.3|138
1639049400000|2021-12-09 11:30:00|649.3|648|650|648.8|650.3|649|649|647.8|62
1639049700000|2021-12-09 11:35:00|650.3|649|649.5|648|650.3|649|649|647.8|937
1639050000000|2021-12-09 11:40:00|649.3|647.8|649.5|648.3|649.5|648.3|648.3|647|258
1639050300000|2021-12-09 11:45:00|649.3|648|649.8|648.5|649.8|648.5|648.8|647.5|81
1639050600000|2021-12-09 11:50:00|649.5|648.3|649.5|648|649.8|648.3|648.8|647.5|129
1639050900000|2021-12-09 11:55:00|649.3|648.3|650|648.8|650.3|649|649|647.8|62
1639051200000|2021-12-09 12:00:00|650.3|649|649.8|648.5|650.3|649|649.5|648.3|82
1639051500000|2021-12-09 12:05:00|649.5|648.3|650|648.8|650.3|649|649.5|648|52
1639051800000|2021-12-09 12:10:00|649.8|648.5|650|648.5|650.5|649|649.8|648.5|43
1639052100000|2021-12-09 12:15:00|650.3|648.8|650.8|649.3|650.8|649.3|649.8|648.5|144
1639052400000|2021-12-09 12:20:00|650.5|649.5|649.3|648|651|649.5|649.3|648|199
1639052700000|2021-12-09 12:25:00|649|647.8|649.3|647.8|649.5|648.3|648.8|647.5|255
1639053000000|2021-12-09 12:30:00|649|648|648.3|647|649.3|648|648|646.8|1102
1639053300000|2021-12-09 12:35:00|648|646.8|648|646.8|649|647.8|647.5|646.3|223
1639053600000|2021-12-09 12:40:00|647.8|646.5|647.5|646.3|648.5|647.3|647.3|646|118
1639053900000|2021-12-09 12:45:00|647.3|646|646.8|645.5|647.5|646.3|646.8|645.5|1384
1639054200000|2021-12-09 12:50:00|646.5|645.3|645.8|644.5|646.8|645.5|645.5|644.3|963
1639054500000|2021-12-09 12:55:00|646|644.8|647|645.8|647|645.8|646|644.8|401
1639054800000|2021-12-09 13:00:00|646.8|645.5|646.3|645|647|645.8|645.8|644.5|211
1639055100000|2021-12-09 13:05:00|646|644.8|646|644.8|647|645.8|645.8|644.5|210
1639055400000|2021-12-09 13:10:00|645.8|644.5|646.5|645.3|647|645.8|645.8|644.5|354
1639055700000|2021-12-09 13:15:00|646.8|645.5|647|645.8|647|645.8|646.5|645|676
1639056000000|2021-12-09 13:20:00|646.8|645.5|647.5|646.3|647.8|646.5|646.5|645.3|354
1639056300000|2021-12-09 13:25:00|647.8|646|648|646.5|648.5|647.3|647.3|646|196
1639056600000|2021-12-09 13:30:00|647.8|646.8|646.8|645.5|648|646.8|646.8|645.5|344
1639056900000|2021-12-09 13:35:00|647|645.8|646.8|645.5|647.5|646.3|646.8|645.5|875
1639057200000|2021-12-09 13:40:00|647|645.8|647|645.8|647.3|646|646.8|645.5|469
1639057500000|2021-12-09 13:45:00|647.3|646|647|645.8|648.3|647|646.8|645.5|842
1639057800000|2021-12-09 13:50:00|646.8|645.5|647|645.5|647.5|646|646.8|645.5|234
1639058100000|2021-12-09 13:55:00|646.8|645.8|647.8|646.5|648|646.8|646.8|645.5|282
1639058400000|2021-12-09 14:00:00|648|646.8|648|646.8|649.5|648.3|647.3|646|592
1639058700000|2021-12-09 14:05:00|648.3|647|648.8|647.5|649.3|648|647.3|646|933
1639059000000|2021-12-09 14:10:00|649|647.8|649.3|648|650|648.5|648.3|647|307
1639059300000|2021-12-09 14:15:00|649.5|647.8|650.3|648.8|650.8|649.5|648.8|647.5|1847
1639059600000|2021-12-09 14:20:00|650|648.5|650|648.8|650.5|649.3|648.5|647.3|383
1639059900000|2021-12-09 14:25:00|649.8|648.5|650|648.8|650.8|649.5|649|647.8|285
1639060200000|2021-12-09 14:30:00|649.8|648.5|651|649.8|651.8|650.5|649.8|648.5|371
1639060500000|2021-12-09 14:35:00|651.3|650|650.3|649|651.5|650|649.5|648.3|458
1639060800000|2021-12-09 14:40:00|650.5|649.3|650|648.5|650.8|649.5|649.5|648|461
1639061100000|2021-12-09 14:45:00|649.8|648.3|649.5|648.3|650|648.5|648.3|647|658
1639061400000|2021-12-09 14:50:00|649.8|648.5|648.3|647|650|648.8|647.8|646.5|757
1639061700000|2021-12-09 14:55:00|648|646.8|649.3|648|649.3|648|647.5|646.3|911
1639062000000|2021-12-09 15:00:00|649|647.8|651|649.8|651.3|649.8|648.8|647.5|4459
1639062300000|2021-12-09 15:05:00|651.3|649.5|651.3|650|651.5|650|650|648.8|395
1639062600000|2021-12-09 15:10:00|651.5|650.3|652|650.8|652.5|651.3|651.3|649.8|386
1639062900000|2021-12-09 15:15:00|652.3|651|653.8|652.5|654|652.8|651.8|650.5|839
1639063200000|2021-12-09 15:20:00|654|652.8|653.8|652.5|654.5|653.3|653.3|652|523
1639063500000|2021-12-09 15:25:00|654|652.3|654.3|653|654.3|653|653|651.8|1083
1639063800000|2021-12-09 15:30:00|654|652.8|653.8|652.3|654.3|653|653.5|652.3|1943
1639064100000|2021-12-09 15:35:00|654|652.5|653|651.8|654|652.8|652.8|651.3|1574
1639064400000|2021-12-09 15:40:00|652.8|651.5|653.8|652.3|654.3|653|652.5|651.3|1827
1639064700000|2021-12-09 15:45:00|653.5|652.5|652.8|651.5|653.8|652.5|652|650.8|1599
1639065000000|2021-12-09 15:50:00|653|651.8|651.5|650.3|653|651.8|651.5|650.3|652
1639065300000|2021-12-09 15:55:00|651.8|650.5|653|651.5|653|651.8|651.3|650|801
1639065600000|2021-12-09 16:00:00|653.3|651.8|653|651.8|653.8|652.5|652.3|651|607
1639065900000|2021-12-09 16:05:00|652.8|651.5|653.5|652|653.5|652.3|652.3|651|512
1639066200000|2021-12-09 16:10:00|653.3|651.8|652|650.8|653.5|652|651|649.8|1346
1639066500000|2021-12-09 16:15:00|652.3|651|651.8|650.5|652.8|651.5|651.3|650|1362
1639066800000|2021-12-09 16:20:00|652|650.8|652|650.8|652.3|650.8|651.3|650|626
1639067100000|2021-12-09 16:25:00|652.3|651|651.3|650|652.8|651.5|651.3|650|3219
1639067400000|2021-12-09 16:30:00|651.5|650.3|651|649.8|651.8|650.5|650.5|649.3|1854
1639067700000|2021-12-09 16:35:00|651.3|650|651|649.8|651.3|650|650.3|649|1055
1639068000000|2021-12-09 16:40:00|651.3|650|650.8|649.3|651.3|650|650|648.8|1126
1639068300000|2021-12-09 16:45:00|651|649.5|650.3|649|651|649.8|650|648.8|455
1639068600000|2021-12-09 16:50:00|650.5|649.3|651|649.5|651|649.8|650.3|649|210
1639068900000|2021-12-09 16:55:00|650.8|649.8|649.3|648|650.8|649.8|648.8|647.5|764
1639069200000|2021-12-09 17:00:00|649.5|648.3|649.3|648|650.5|649|649|647.8|318
1639069500000|2021-12-09 17:05:00|649|647.8|648.3|647|649|647.8|647|645.8|641
1639069800000|2021-12-09 17:10:00|648.5|647.3|649.5|648|650|648.8|648.3|647|731
1639070100000|2021-12-09 17:15:00|649.3|647.8|648.5|647|649.5|648|648.3|647|218
1639070400000|2021-12-09 17:20:00|648.3|647.3|648.8|647.5|649|647.5|647.8|646.5|225
1639070700000|2021-12-09 17:25:00|648.5|647.3|648.3|647|648.8|647.5|648|646.8|59
1639071000000|2021-12-09 17:30:00|648.5|647.3|649.3|648|649.3|648|648|646.5|222
1639071300000|2021-12-09 17:35:00|649.5|648.3|649.3|648|649.5|648.3|649|647.8|49
1639071600000|2021-12-09 17:40:00|649|647.8|648.8|647.5|649.3|648|648.8|647.5|460
1639071900000|2021-12-09 17:45:00|649|647.8|648.5|647.3|649.3|648|648.5|647|88
1639072200000|2021-12-09 17:50:00|648.8|647.5|648.5|647.3|649|647.8|648|646.5|102
1639072500000|2021-12-09 17:55:00|648.8|647.5|649.8|648.5|650|648.8|648.5|647.3|96
1639072800000|2021-12-09 18:00:00|650|648.3|649.8|648.5|650|648.8|649|647.8|1064
1639073100000|2021-12-09 18:05:00|650|648.3|650|648.8|650.5|649|649.3|648|863
1639073400000|2021-12-09 18:10:00|650.3|649|650.5|649.3|650.8|649.5|650|648.8|54
1639073700000|2021-12-09 18:15:00|650.3|649|650.3|649|651|649.5|650|648.8|255
1639074000000|2021-12-09 18:20:00|650|648.8|649.5|648.3|650|648.8|649|647.8|310
1639074300000|2021-12-09 18:25:00|649.8|648.5|648.5|647.3|649.8|648.5|648.5|647|155
1639074600000|2021-12-09 18:30:00|648.3|647|648.8|647.5|649|647.8|647.8|646.5|255
1639074900000|2021-12-09 18:35:00|648.5|647.3|649|647.8|649.5|648.3|648.5|647.3|795
1639075200000|2021-12-09 18:40:00|649.3|648|648.5|647|649.3|648|648.3|647|211
1639075500000|2021-12-09 18:45:00|648.3|646.8|649.5|648.3|649.5|648.3|648|646.8|455
1639075800000|2021-12-09 18:50:00|649.3|648|648.5|647.3|649.5|648|648.5|647.3|155
1639076100000|2021-12-09 18:55:00|648.3|647|648.5|647.3|649|647.5|648.3|646.8|261
1639076400000|2021-12-09 19:00:00|648.8|647.5|648.8|647.3|648.8|647.5|648|646.8|157
1639076700000|2021-12-09 19:05:00|648.5|647.5|648.5|647.3|648.8|647.5|648|646.8|76
1639077000000|2021-12-09 19:10:00|648.8|647|649|647.8|649|647.8|648.3|646.8|60
1639077300000|2021-12-09 19:15:00|649.3|647.5|648.8|647.3|649.5|648.3|648.3|647|177
1639077600000|2021-12-09 19:20:00|649|647.5|648.5|647.3|649|647.8|648|646.8|157
1639077900000|2021-12-09 19:25:00|648.8|647.5|646.8|645.3|649|647.5|646.5|645|743
1639078200000|2021-12-09 19:30:00|647|645.5|645.3|643.8|647|645.5|645|643.8|463
1639078500000|2021-12-09 19:35:00|645|644|644.3|642.8|645.3|644|644|642.8|965
1639078800000|2021-12-09 19:40:00|644|643|644.3|643|644.8|643.5|644|642.8|109
1639079100000|2021-12-09 19:45:00|644.5|642.8|643.8|642.5|644.5|643|643.8|642.5|80
1639079400000|2021-12-09 19:50:00|644|642.8|643.5|642.3|644.5|643.3|643.5|642.3|110
1639079700000|2021-12-09 19:55:00|643.3|642|644|642.5|644|642.8|643.3|642|65
1639080000000|2021-12-09 20:00:00|644.3|642.8|643.8|642.5|644.3|643|643.8|642.5|492
1639080300000|2021-12-09 20:05:00|644|642.8|643.8|642.5|644.5|643.3|643.8|642.5|27
1639080600000|2021-12-09 20:10:00|644|642.8|643.3|642|644|642.8|643.3|642|397
1639080900000|2021-12-09 20:15:00|643|641.8|643.3|642|643.3|642|642.8|641.5|34
1639081200000|2021-12-09 20:20:00|643|641.8|642.5|641.3|643.3|642|642.5|641.3|95
1639081500000|2021-12-09 20:25:00|642.8|641.5|643.5|642.3|643.8|642.5|642.8|641.5|27
1639081800000|2021-12-09 20:30:00|643.8|642.5|643.3|641.8|643.8|642.5|643|641.8|71
1639082100000|2021-12-09 20:35:00|643|642|643.5|642.3|643.5|642.3|643|641.8|7
1639082400000|2021-12-09 20:40:00|643.8|642.5|643.8|642.5|644|642.8|643.8|642.5|42
1639082700000|2021-12-09 20:45:00|643.5|642.3|643.5|642.3|643.8|642.5|643.5|642|17
1639083000000|2021-12-09 20:50:00|643.8|642.5|643.3|642|643.8|642.5|643.3|642|13
1639083300000|2021-12-09 20:55:00|643.5|642.3|642.8|641.3|643.5|642.3|642.8|641.3|164
1639083600000|2021-12-09 21:00:00|642.5|641.5|642.8|641.5|642.8|641.5|642.5|641.3|11
1639083900000|2021-12-09 21:05:00|642.5|641.3|642.8|641.3|642.8|641.5|642.5|641.3|130
1639084200000|2021-12-09 21:10:00|643|641.5|642.5|641.3|643|641.8|642.5|641.3|313
1639084500000|2021-12-09 21:15:00|642.8|641.5|642.8|641.3|642.8|641.5|642.5|641.3|44
1639084800000|2021-12-09 21:20:00|642.5|641.5|642.8|641.3|642.8|641.5|642.5|641.3|9
1639085100000|2021-12-09 21:25:00|642.5|641|643.3|641.8|643.3|641.8|642|640.8|38
1639085400000|2021-12-09 21:30:00|643|641.5|643.5|642|643.5|642|643|641.5|2
1639085700000|2021-12-09 21:35:00|643.3|641.8|643.5|642|643.5|642.3|643|641.8|10
1639086000000|2021-12-09 21:40:00|643.3|642.3|643.3|642|643.5|642.3|643.3|642|2
1639086300000|2021-12-09 21:45:00|643.5|642.3|644.3|642.8|644.8|643.3|643.3|642|115
1639086600000|2021-12-09 21:50:00|644|643|644.3|643|644.5|643|644|642.5|17
1639086900000|2021-12-09 21:55:00|644.5|642.8|644|642.5|644.5|642.8|644|642.5|110
1639087200000|2021-12-09 22:00:00|644.3|642.3|644.3|641.5|644.3|642.3|644.3|641.5|0
1639088100000|2021-12-09 22:15:00||641.3||641.3||641.3||641.3|0
1639088400000|2021-12-09 22:20:00|||||||||7
1639090500000|2021-12-09 22:55:00|645|643.3|645|642.3|645|643.3|645|642.3|6
1639101600000|2021-12-10 02:00:00|646.5|644.5|646|644.5|646.5|645|645.5|644.3|14
1639101900000|2021-12-10 02:05:00|646.3|644.8|646.3|644.8|646.8|645.3|646.3|644.8|4
1639102200000|2021-12-10 02:10:00|646.5|645|646.5|645|646.8|645.3|646|644.8|2
1639102500000|2021-12-10 02:15:00|646.8|645.3|646.8|645.3|647|645.8|646.8|645.3|3
1639102800000|2021-12-10 02:20:00|646.5|645.5|646.5|645.3|646.5|645.5|646.5|645.3|8
1639103100000|2021-12-10 02:25:00|646.8|645.5|646.8|645.3|647|645.5|646.5|645.3|281
1639103400000|2021-12-10 02:30:00|647|645.5|647.5|646|647.5|646.3|646.8|645.3|10
1639103700000|2021-12-10 02:35:00|647.3|645.8|647.8|646.3|647.8|646.5|647.3|645.5|3
1639104000000|2021-12-10 02:40:00|647.5|646.5|647|645.5|647.5|646.5|646.8|645.5|139
1639104300000|2021-12-10 02:45:00|646.8|645.3|647.3|645.8|647.3|645.8|646.8|645.3|4
1639104600000|2021-12-10 02:50:00|647|645.5|647.3|645.8|647.3|645.8|646.8|645.5|0
1639104900000|2021-12-10 02:55:00|647.5|646|647.5|646.3|648|646.8|647.5|646|0
1639105200000|2021-12-10 03:00:00|647.8|646|647.3|645.8|648|646.5|647|645.5|37
1639105500000|2021-12-10 03:05:00|647|645.5|647.5|645.8|647.5|645.8|646.8|645.5|6
1639105800000|2021-12-10 03:10:00|647.3|646|647.8|646.3|648|646.8|647.3|646|16
1639106100000|2021-12-10 03:15:00|648|646.5|648|646.5|648.3|647|647.8|646.3|12
1639106400000|2021-12-10 03:20:00|648.3|646.8|648|646.8|648.8|647.3|648|646.5|6
1639106700000|2021-12-10 03:25:00|648.3|647|648|646.5|648.5|647.3|647.8|646.5|24
1639107000000|2021-12-10 03:30:00|647.8|646.8|647.3|646|647.8|646.8|647.3|646|0
1639107300000|2021-12-10 03:35:00|647.5|646.3|647.8|646.3|647.8|646.5|647.5|646|9
1639107600000|2021-12-10 03:40:00||646||646.3||646.3||646|3
1639107900000|2021-12-10 03:45:00|647.5|646|647.3|645.8|647.5|646|647.3|645.8|0
1639108200000|2021-12-10 03:50:00||646||645.8||646||645.8|24
1639108500000|2021-12-10 03:55:00|647|646|647.3|646|647.3|646|647|645.8|5
1639108800000|2021-12-10 04:00:00||645.8||645.8||646||645.8|9
1639109100000|2021-12-10 04:05:00||646||645.8||646||645.8|2
1639109700000|2021-12-10 04:15:00|646.8|646|646.8|645.3|646.8|646|646.8|645.3|9
1639110000000|2021-12-10 04:20:00|647|645.5|647.3|645.8|647.3|645.8|647|645.5|2
1639110300000|2021-12-10 04:25:00|647|645.5|647|645.8|647|645.8|646.8|645.5|3
1639110600000|2021-12-10 04:30:00|646.8|645.5|646.3|645|647|645.8|646.3|645|6
1639110900000|2021-12-10 04:35:00|646.5|645.3|646.3|645|646.8|645.5|646.3|645|5
1639111200000|2021-12-10 04:40:00|646.5|644.8|646.5|645|646.5|645|646.3|644.8|27
1639111500000|2021-12-10 04:45:00|646.3|644.8|646.3|644.8|646.8|645.3|646.3|644.8|9
1639111800000|2021-12-10 04:50:00|646|644.5|646|644.5|646|644.8|645.8|644.5|7
1639112100000|2021-12-10 04:55:00|645.8|644.8|645.8|644.3|645.8|644.8|645.8|644.3|4
1639112400000|2021-12-10 05:00:00|645.5|644.5|645.8|644.3|645.8|644.5|645.5|644|2
1639112700000|2021-12-10 05:05:00|645.5|644.5|645.8|644.3|645.8|644.5|645.5|644.3|3
1639113000000|2021-12-10 05:10:00|645.5|644|645.5|644|645.5|644|645.3|644|12
1639113300000|2021-12-10 05:15:00|645.3|644.3|645.8|644.3|645.8|644.3|645.3|644.3|7
1639113600000|2021-12-10 05:20:00|645.5|644.5|645.5|644|645.5|644.5|645.3|644|25
1639113900000|2021-12-10 05:25:00|645.8|644.3|645.8|644.3|646|644.8|645.5|644|17
1639114200000|2021-12-10 05:30:00|646|644.5|646|644.8|646.3|645|645.8|644.3|23
1639114500000|2021-12-10 05:35:00|646.3|645|646.3|644.8|646.5|645.3|646|644.5|17
1639114800000|2021-12-10 05:40:00|646|644.5|644.8|643.3|646|644.8|644.3|643|19
1639115100000|2021-12-10 05:45:00|644.5|643|645|643.8|645.3|643.8|644.3|643|25
1639115400000|2021-12-10 05:50:00|645.3|643.5|644.3|642.8|645.3|643.5|644.3|642.8|37
1639115700000|2021-12-10 05:55:00|644|643|644|642.5|644|643|643.8|642.3|11
1639116000000|2021-12-10 06:00:00|643.8|642.8|644.3|642.8|645|643.8|643.8|642.8|16
1639116300000|2021-12-10 06:05:00|644.5|642.5|644.3|643|644.5|643|643.8|642.5|8
1639116600000|2021-12-10 06:10:00|644.5|642.8|644.3|642.8|644.8|643.5|644.3|642.8|6
1639116900000|2021-12-10 06:15:00|644|642.5|644.3|643|644.8|643.3|644|642.5|4
1639117200000|2021-12-10 06:20:00|644|642.8|644|642.8|644.5|643|644|642.5|5
1639117500000|2021-12-10 06:25:00|644.3|643|644.3|642.8|644.5|643|644|642.3|1
1639117800000|2021-12-10 06:30:00|644.5|643|644.5|643|644.8|643.5|644|642.5|17
1639118100000|2021-12-10 06:35:00|645|643.5|645.5|644|645.5|644.3|645|643.5|27
1639118400000|2021-12-10 06:40:00|645.3|643.8|645|643.8|645.8|644.3|644.3|643|53
1639118700000|2021-12-10 06:45:00|645.3|644|645|643.8|645.5|644.3|644.8|643.5|12
1639119000000|2021-12-10 06:50:00|644.8|643.5|644.3|643|645|643.5|644|642.8|18
1639119300000|2021-12-10 06:55:00|644.5|642.8|644|642.5|644.5|643|644|642.5|10
1639119600000|2021-12-10 07:00:00|644.3|642.8|645.5|644.3|645.8|644.3|644.3|642.8|39
1639119900000|2021-12-10 07:05:00|645.3|644|645.5|644|645.8|644.3|645|643.5|27
1639120200000|2021-12-10 07:10:00|645.3|644.3|644.8|643.3|645.5|644.3|644.5|643.3|16
1639120500000|2021-12-10 07:15:00|645|643.5|644.8|643.5|645|643.8|644.3|643|297
1639120800000|2021-12-10 07:20:00|645|643.3|644.5|643.3|645|643.5|644.5|643.3|19
1639121100000|2021-12-10 07:25:00|644.8|643.5|645.5|644.3|645.8|644.5|644.8|643.3|18
1639121400000|2021-12-10 07:30:00|645.8|644.5|646|644.8|646.5|645.3|645.8|644.3|57
1639121700000|2021-12-10 07:35:00|646.3|644.5|645.5|644|646.3|644.5|645.3|644|67
1639122000000|2021-12-10 07:40:00|645.8|644.3|645|643.5|645.8|644.5|644.5|643|173
1639122300000|2021-12-10 07:45:00|644.8|643.8|645|643.8|645|643.8|644.3|642.8|230
1639122600000|2021-12-10 07:50:00|644.8|643.5|644.3|643|645|643.8|644.3|643|21
1639122900000|2021-12-10 07:55:00|644.5|643.3|644|642.8|644.5|643.3|643.8|642.5|57
1639123200000|2021-12-10 08:00:00|644.3|643|646|644.5|646.5|645|643.8|642.5|444
1639123500000|2021-12-10 08:05:00|645.8|644.8|646.3|645|647|645.8|645.8|644.3|485
1639123800000|2021-12-10 08:10:00|646|644.8|645.5|644.3|646.3|645|645.5|644.3|83
1639124100000|2021-12-10 08:15:00|645.8|644.5|646.8|645.5|646.8|645.5|645.8|644.5|226
1639124400000|2021-12-10 08:20:00|647|645.3|646.5|645|647|645.5|646.3|645|149
1639124700000|2021-12-10 08:25:00|646.3|645.3|645.8|644.5|646.5|645.3|644.5|643.3|704
1639125000000|2021-12-10 08:30:00|645.5|644.3|645.3|644|646|644.8|644.5|643.3|589
1639125300000|2021-12-10 08:35:00|645|643.8|646|644.8|646.3|645|645|643.8|254
1639125600000|2021-12-10 08:40:00|646.3|645|646.5|645.3|646.5|645.3|645.5|644.3|236
1639125900000|2021-12-10 08:45:00|646.8|645.5|647.8|646.5|648|646.8|646.8|645.5|311
1639126200000|2021-12-10 08:50:00|648|646.8|649.3|648|649.5|648.3|647.3|646|407
1639126500000|2021-12-10 08:55:00|649.5|648.3|649|647.8|649.5|648.3|648.3|647|295
1639126800000|2021-12-10 09:00:00|649.3|648|648.3|647|649.5|648.3|647.8|646.5|250
1639127100000|2021-12-10 09:05:00|648.5|646.8|647.5|646.3|649|647.8|647.3|646|288
1639127400000|2021-12-10 09:10:00|647.3|646|647.8|646.5|648.3|647|647.3|646|261
1639127700000|2021-12-10 09:15:00|648|646.8|647.5|646.3|648.5|647.3|647.5|646.3|626
1639128000000|2021-12-10 09:20:00|647.3|646|647.8|646.5|648.3|647|647|645.8|172
1639128300000|2021-12-10 09:25:00|648|646.3|647.3|646|648|646.5|647.3|646|218
1639128600000|2021-12-10 09:30:00|647|645.8|648.3|647|648.5|647.3|647|645.8|159
1639128900000|2021-12-10 09:35:00|648.5|647.3|648|646.8|648.5|647.3|647.8|646.5|1414
1639129200000|2021-12-10 09:40:00|647.8|646.5|647|645.8|648|646.8|647|645.8|968
1639129500000|2021-12-10 09:45:00|647.3|646|647.5|646.3|648.3|647|647.3|646|1007
1639129800000|2021-12-10 09:50:00|647.8|646.5|647.8|646.5|648.3|647|647.5|646.3|662
1639130100000|2021-12-10 09:55:00|647.5|646.3|647.8|646.3|648|646.8|647|645.5|588
1639130400000|2021-12-10 10:00:00|647.5|646.5|647.8|646.3|647.8|646.5|646.8|645.5|128
1639130700000|2021-12-10 10:05:00|647.5|646.5|648|646.8|648.3|647|647.5|646.3|48
1639131000000|2021-12-10 10:10:00|647.8|646.5|647|645.8|648|646.8|646.8|645.5|175
1639131300000|2021-12-10 10:15:00|647.3|646|646.8|645.5|647.5|646.3|646.8|645.5|455
1639131600000|2021-12-10 10:20:00|647|645.8|645.5|644.3|647|645.8|645.5|644.3|795
1639131900000|2021-12-10 10:25:00|645.8|644.5|645.3|644|646|644.8|645|643.5|487
1639132200000|2021-12-10 10:30:00|645.5|643.8|646|644.5|646.3|645|644.8|643.5|753
1639132500000|2021-12-10 10:35:00|645.8|644.8|645.8|644.5|646.5|645.3|645.5|644.3|778
1639132800000|2021-12-10 10:40:00|645.5|644.3|647.3|646|647.3|646|645.3|644|633
1639133100000|2021-12-10 10:45:00|647|645.8|646.8|645.5|647.3|646|646.8|645.5|626
1639133400000|2021-12-10 10:50:00|646.5|645.3|646.5|645.3|647|645.8|646.3|645|2645
1639133700000|2021-12-10 10:55:00|646.8|645.5|647.8|646.5|647.8|646.5|646.8|645.3|385
1639134000000|2021-12-10 11:00:00|648|646.8|647.8|646.5|648.3|647|647.8|646.3|175
1639134300000|2021-12-10 11:05:00|647.5|646.3|648|646.8|648.5|647.3|647.3|646|361
1639134600000|2021-12-10 11:10:00|647.8|646.5|648|646.8|648.3|646.8|647.8|646.3|110
1639134900000|2021-12-10 11:15:00|648.3|647|647.5|646.3|648.3|647|647|645.8|188
1639135200000|2021-12-10 11:20:00|647.3|646|647|645.8|647.8|646.5|647|645.8|134
1639135500000|2021-12-10 11:25:00|647.3|646|649.8|648.5|649.8|648.5|647.3|645.8|327
1639135800000|2021-12-10 11:30:00|649.5|648.3|649.8|648.3|649.8|648.5|648.8|647.3|210
1639136100000|2021-12-10 11:35:00|650|648.5|650.5|649.3|651|649.8|650|648.5|561
1639136400000|2021-12-10 11:40:00|650.8|649.5|651|649.5|651.3|649.8|650.5|649|160
1639136700000|2021-12-10 11:45:00|651.3|649.8|652|650.8|652.3|651|650.8|649.5|889
1639137000000|2021-12-10 11:50:00|652.3|650.5|651.5|650.3|652.5|651|651.5|650.3|197
1639137300000|2021-12-10 11:55:00|651.3|650|651.3|649.8|651.5|650.3|651|649.8|537
1639137600000|2021-12-10 12:00:00|651|650|651|649.8|651.5|650.3|650.5|649.3|389
1639137900000|2021-12-10 12:05:00|651.3|650|650.8|649.5|651.5|650.3|650.5|649.3|839
1639138200000|2021-12-10 12:10:00|651|649.3|651.3|650|651.5|650.3|650.8|649.3|120
1639138500000|2021-12-10 12:15:00|651|649.8|651.5|650|651.5|650.3|650.5|649.3|73
1639138800000|2021-12-10 12:20:00|651.3|650.3|652|650.5|652.5|651.3|651.3|650.3|166
1639139100000|2021-12-10 12:25:00|651.8|650.8|652.3|651|652.5|651|651.8|650.3|98
1639139400000|2021-12-10 12:30:00|652.5|651.3|652|650.8|652.5|651.3|652|650.8|71
1639139700000|2021-12-10 12:35:00|651.8|650.5|652.3|651|652.5|651|651.8|650.5|107
1639140000000|2021-12-10 12:40:00|652|650.8|653.5|652.3|653.5|652.3|652|650.8|412
1639140300000|2021-12-10 12:45:00|653.8|652|652.8|651.5|653.8|652.5|652|650.8|346
1639140600000|2021-12-10 12:50:00|653|651.8|652.5|651.3|653.3|652|652.5|651.3|98
1639140900000|2021-12-10 12:55:00|652.3|651|652.3|651|652.5|651.3|652|650.5|99
1639141200000|2021-12-10 13:00:00|652.5|651.3|652.3|650.8|652.5|651.3|651|649.8|129
1639141500000|2021-12-10 13:05:00|652|651|651.5|650.3|653|651.8|651.5|650.3|703
1639141800000|2021-12-10 13:10:00|651.8|650.5|652.3|651|652.3|651|651.3|650|79
1639142100000|2021-12-10 13:15:00|652|650.8|652.5|651|652.5|651.3|651.3|650|122
1639142400000|2021-12-10 13:20:00|652.3|650.8|651|649.8|652.5|651|651|649.8|85
1639142700000|2021-12-10 13:25:00|651.3|650|651|649.8|651.5|650.3|650.8|649.5|97
1639143000000|2021-12-10 13:30:00|651.3|649.5|655.3|654|655.5|654.3|651.3|649.5|479
1639143300000|2021-12-10 13:35:00|655.5|654.3|654.3|653|655.8|654.5|654|652.8|695
1639143600000|2021-12-10 13:40:00|654|652.8|653.8|652.3|654.8|653.5|653.3|652|764
1639143900000|2021-12-10 13:45:00|654|652.5|653.5|652.3|654|652.8|652.8|651.5|230
1639144200000|2021-12-10 13:50:00|653.3|652|653.5|652.3|654|652.8|653|651.5|121
1639144500000|2021-12-10 13:55:00|653.3|652|654|652.8|654.3|653|652.8|651.5|318
1639144800000|2021-12-10 14:00:00|654.3|653|651.5|650.3|655.3|654|651.5|650.3|263
1639145100000|2021-12-10 14:05:00|651.8|650.5|651.8|650.3|652.3|651|650.5|649.3|282
1639145400000|2021-12-10 14:10:00|651.5|650|651.8|650.5|652|650.8|650.8|649.5|247
1639145700000|2021-12-10 14:15:00|651.5|650.3|652|650.8|652.3|650.8|651.3|650|460
1639146000000|2021-12-10 14:20:00|651.8|650.5|651.5|650.3|652|650.8|651|649.5|218
1639146300000|2021-12-10 14:25:00|651.3|650|649.5|648.3|651.8|650.5|648.5|647.3|1124
1639146600000|2021-12-10 14:30:00|649.8|648.5|650.8|649.5|651.3|650|649.3|648|510
1639146900000|2021-12-10 14:35:00|650.5|649.3|649.8|648.5|650.8|649.5|648.8|647.5|441
1639147200000|2021-12-10 14:40:00|650|648.8|650|648.8|651|649.8|649.8|648.5|390
1639147500000|2021-12-10 14:45:00|649.8|648.5|646.5|645.3|650|648.8|646|644.5|971
1639147800000|2021-12-10 14:50:00|646.3|645|647|645.8|647.8|646.5|645.8|644.5|308
1639148100000|2021-12-10 14:55:00|647.3|645.5|646.5|645.3|647.3|646|645.5|644.3|298
1639148400000|2021-12-10 15:00:00|646.8|645|647|645.8|647.3|646|645.3|644|666
1639148700000|2021-12-10 15:05:00|646.8|645.5|647.5|646.3|647.8|646.5|646.3|645|1062
1639149000000|2021-12-10 15:10:00|647.8|646.5|647|645.8|647.8|646.5|646.3|645|843
1639149300000|2021-12-10 15:15:00|647.3|645.5|648.5|647.3|649.3|648|646.5|645.3|505
1639149600000|2021-12-10 15:20:00|648.8|647.5|649.5|648.3|650.3|649|648.5|647.3|376
1639149900000|2021-12-10 15:25:00|649.8|648|650|648.5|650.3|649|649|647.5|766
1639150200000|2021-12-10 15:30:00|649.8|648.8|649.3|648|650.3|649|648.5|647.3|254
1639150500000|2021-12-10 15:35:00|649.5|648.3|649.5|648.3|650.5|649|648.5|647.3|767
1639150800000|2021-12-10 15:40:00|649.3|648|651|649.5|651|649.8|648.8|647.5|397
1639151100000|2021-12-10 15:45:00|650.8|649.8|650|648.8|651|649.8|650|648.5|271
1639151400000|2021-12-10 15:50:00|649.8|648.5|649.8|648.5|650|648.8|648.8|647.3|217
1639151700000|2021-12-10 15:55:00|650|648.8|649|647.8|650.3|649|648|646.8|596
1639152000000|2021-12-10 16:00:00|649.3|648|648.5|647.3|649.8|648.5|648.3|647|2382
1639152300000|2021-12-10 16:05:00|648.8|647.5|646.5|645.3|648.8|647.5|646.3|644.8|952
1639152600000|2021-12-10 16:10:00|646.8|645.5|646.8|645.3|647.3|646|646.3|645|606
1639152900000|2021-12-10 16:15:00|646.5|645.5|647.8|646.5|648|646.8|646.3|644.8|2784
1639153200000|2021-12-10 16:20:00|647.5|646.3|647.3|646|648|646.8|646.8|645.3|1129
1639153500000|2021-12-10 16:25:00|647.5|645.8|646.8|645.5|647.8|646.5|646.3|645|3103
1639153800000|2021-12-10 16:30:00|646.5|645.3|646.3|645|647.5|646.3|645.8|644.5|3615
1639154100000|2021-12-10 16:35:00|646.5|645.3|646.3|645|646.8|645.5|644.8|643.5|722
1639154400000|2021-12-10 16:40:00|646.5|645.3|645.5|644.3|647|645.8|645.3|644|345
1639154700000|2021-12-10 16:45:00|646|644.8|647|645.8|647.8|646.5|646|644.8|391
1639155000000|2021-12-10 16:50:00|646.8|645.5|646.8|645.5|647.3|646|646.3|645|230
1639155300000|2021-12-10 16:55:00|647|645.8|646.3|645|647.5|646.3|645.8|644.5|1065
1639155600000|2021-12-10 17:00:00|646|644.8|648.3|647|648.3|647|645.8|644.5|395
1639155900000|2021-12-10 17:05:00|648|646.8|647.3|646|648.5|647.3|647|645.8|139
1639156200000|2021-12-10 17:10:00|647.5|645.8|647.8|646.3|648.3|646.8|647.3|645.8|102
1639156500000|2021-12-10 17:15:00|647.5|646.5|647|645.5|647.8|646.5|646.8|645.5|74
1639156800000|2021-12-10 17:20:00|646.8|645.8|648|646.8|648.3|647|646.8|645.5|201
1639157100000|2021-12-10 17:25:00|648.3|647|647.3|645.8|648.3|647|647|645.5|237
1639157400000|2021-12-10 17:30:00|647.5|646|649|647.8|649|647.8|647|645.8|216
1639157700000|2021-12-10 17:35:00|649.3|648|648|646.8|649.3|648|648|646.8|211
1639158000000|2021-12-10 17:40:00|648.3|647|647.5|646.3|648.5|647.3|647.3|646|36
1639158300000|2021-12-10 17:45:00|647.8|646.5|648.5|647.3|648.8|647.5|647.5|646.3|84
1639158600000|2021-12-10 17:50:00|648.8|647.5|648.3|647|649|647.5|648.3|646.8|36
1639158900000|2021-12-10 17:55:00|648|646.8|648.5|647.3|648.5|647.3|648|646.8|69
1639159200000|2021-12-10 18:00:00|648.3|647|649|647.8|650.5|649.3|648.3|647|210
1639159500000|2021-12-10 18:05:00|649.3|648|649|647.5|649.5|648.3|648.5|647.3|91
1639159800000|2021-12-10 18:10:00|648.8|647.8|648.3|646.8|649|647.8|647.8|646.5|86
1639160100000|2021-12-10 18:15:00|648|647|648|646.8|648.3|647|647.8|646.5|46
1639160400000|2021-12-10 18:20:00|647.8|646.5|647.5|646.3|648|646.8|647.3|646|59
1639160700000|2021-12-10 18:25:00|647.3|646|647.8|646.5|648.3|647|647.3|646|39
1639161000000|2021-12-10 18:30:00|647.5|646.3|647.8|646.5|648|646.5|647.3|646|45
1639161300000|2021-12-10 18:35:00|648|646.8|648.3|647|648.3|647|647.5|646.3|48
1639161600000|2021-12-10 18:40:00|648|646.8|648.3|647|648.8|647.5|647.8|646.5|90
1639161900000|2021-12-10 18:45:00|648|646.8|648.3|647|648.3|647|647.5|646.3|126
1639162200000|2021-12-10 18:50:00|648.5|647.3|648|646.8|648.8|647.5|647.8|646.5|115
1639162500000|2021-12-10 18:55:00|648.3|647|649.3|648|649.5|648.3|648|646.5|59
1639162800000|2021-12-10 19:00:00|649|647.8|649.3|648|649.5|648.3|648.5|647.3|480
1639163100000|2021-12-10 19:05:00|649.5|648.3|647.8|646.3|649.5|648.3|647.8|646.3|285
1639163400000|2021-12-10 19:10:00|647.5|646.5|647.5|646.3|648|646.8|647|645.5|193
1639163700000|2021-12-10 19:15:00|647.3|646|648.5|647|648.5|647.3|647.3|646|47
1639164000000|2021-12-10 19:20:00|648.8|647.3|648.3|646.8|649.3|647.8|647.8|646.5|134
1639164300000|2021-12-10 19:25:00|648|647|650.8|649.5|651.3|649.8|647.8|646.5|443
1639164600000|2021-12-10 19:30:00|651|649.8|651.5|650|652|650.8|650.8|649.8|233
1639164900000|2021-12-10 19:35:00|651.3|649.8|651.8|650.5|651.8|650.5|651|649.8|67
1639165200000|2021-12-10 19:40:00|651.5|650.3|651.3|649.8|651.5|650.5|651|649.8|55
1639165500000|2021-12-10 19:45:00|651.5|650|651|649.8|651.5|650|651|649.8|212
1639165800000|2021-12-10 19:50:00|651.3|649.5|651|649.8|651.3|649.8|650.8|649.5|21
1639166100000|2021-12-10 19:55:00|651.3|650|651|649.8|651.5|650.3|650.8|649.5|40
1639166400000|2021-12-10 20:00:00|651.3|649.5|651|649.8|651.3|649.8|650.5|649.3|27
1639166700000|2021-12-10 20:05:00|651.3|650|651.8|650.5|651.8|650.5|651|649.8|170
1639167000000|2021-12-10 20:10:00|651.5|650.3|652.5|651|652.8|651.3|651.5|650.3|84
1639167300000|2021-12-10 20:15:00|652.3|651.3|651.5|650.3|652.8|651.3|651.5|650.3|30
1639167600000|2021-12-10 20:20:00|651.8|650|651.5|650.3|651.8|650.3|651.3|650|291
1639167900000|2021-12-10 20:25:00|651.3|650|651.3|650|651.5|650|651.3|650|3
1639168200000|2021-12-10 20:30:00|651.5|650.3|652.5|651.3|652.5|651.3|651.5|650|53
1639168500000|2021-12-10 20:35:00|652.3|651|652|650.8|652.3|651|651.8|650.5|34
1639168800000|2021-12-10 20:40:00||650.5||650.8||650.8||650.5|25
1639169100000|2021-12-10 20:45:00|651.8|650.5|651.8|650.5|652|650.5|651.8|650.5|6
1639169400000|2021-12-10 20:50:00|652|650.8|651.8|650.5|652|650.8|651.5|650.3|44
1639169700000|2021-12-10 20:55:00|652|650.8|652.3|650.8|652.8|651.5|651.8|650.8|383
1639170000000|2021-12-10 21:00:00|652|651|652.3|651|652.3|651|652|650.8|15
1639170300000|2021-12-10 21:05:00|652|650.8|652|650.8|652|651|652|650.8|6
1639170600000|2021-12-10 21:10:00||650.5||650.5||650.8||650.5|19
1639170900000|2021-12-10 21:15:00|651.8||652||652||651.8||9
1639171200000|2021-12-10 21:20:00|651.8|650.5|651.8|650.5|651.8|650.5|651.8|650.3|9
1639171500000|2021-12-10 21:25:00||650.3||650.5||650.5||650.3|8
1639171800000|2021-12-10 21:30:00|652|650.8|652|650.5|652|650.8|652|650.5|15
1639172100000|2021-12-10 21:35:00|651.8|650.3|651.8|650.5|651.8|650.5|651.8|650.3|2
1639172400000|2021-12-10 21:40:00|651.5|650.3|652|650.5|652|650.5|651.3|650|75
1639172700000|2021-12-10 21:45:00|652.3|650.8|652.5|651|652.5|651|652.3|650.8|49
1639173000000|2021-12-10 21:50:00|652.3|650.8|652.3|650.8|652.3|650.8|652.3|650.8|22
1639173300000|2021-12-10 21:55:00|652|651|652.5|651|652.5|651|652|650.8|29
1639360800000|2021-12-13 02:00:00|656.5|654.8|655.5|654.3|656.5|655.3|655.3|654|63
1639361100000|2021-12-13 02:05:00|655.8|654|655.5|654.3|656|654.5|655.5|654|2
1639361400000|2021-12-13 02:10:00|655.8|654|656.5|655|656.5|655|655.5|654|12
1639361700000|2021-12-13 02:15:00|656.3|654.8|655.8|654.5|656.3|654.8|655.5|654.3|6
1639362000000|2021-12-13 02:20:00|655.5|654.3|655.3|654|655.8|654.5|655.3|653.8|1
1639362300000|2021-12-13 02:25:00|655.5|653.8|655.5|654|655.5|654.3|655.3|653.8|1
1639362600000|2021-12-13 02:30:00|655.8|654.3|655.5|654|655.8|654.5|655.3|654|5
1639362900000|2021-12-13 02:35:00|655.8|654.3|655.5|654.3|655.8|654.5|655.5|654|3
1639363200000|2021-12-13 02:40:00|655.8|654|655.5|654|656|654.8|655.5|654|5
1639363500000|2021-12-13 02:45:00|655.8|654.3|655.8|654.5|656|654.8|655.8|654|4
1639363800000|2021-12-13 02:50:00|655.5|654.3|656|654.8|656|654.8|655.5|654|26
1639364100000|2021-12-13 02:55:00|656.3|655|656.3|654.8|656.5|655|656|654.5|28
1639364400000|2021-12-13 03:00:00|656.5|655|656.5|655.3|656.5|655.3|656|654.8|6
1639364700000|2021-12-13 03:05:00|656.3|655|657|655.5|657|655.8|656.3|655|63
1639365000000|2021-12-13 03:10:00|656.8|655.3|656.5|655.3|656.8|655.5|656.3|655|3
1639365300000|2021-12-13 03:15:00|656.8|655.5|657|655.8|657|655.8|656.5|655.3|3
1639365600000|2021-12-13 03:20:00|656.8|655.5|657.8|656.3|657.8|656.5|656.8|655.5|37
1639365900000|2021-12-13 03:25:00|658|656.5|657.8|656.5|658|656.8|657.5|656.3|28
1639366200000|2021-12-13 03:30:00|657.5|656.3|656.8|655.3|657.5|656.3|656.5|655|42
1639366500000|2021-12-13 03:35:00|656.5|655|656.3|655|656.8|655|656|654.8|5
1639366800000|2021-12-13 03:40:00|656|654.8|656|654.5|656|655|656|654.5|1
1639367100000|2021-12-13 03:45:00|655.5|654.8|655.8|654.3|655.8|654.8|655.5|654.3|11
1639367400000|2021-12-13 03:50:00|656|654.5|656|654.8|656|654.8|655.8|654.5|1
1639367700000|2021-12-13 03:55:00|656.3|654.5|656|654.8|656.3|654.8|655.8|654.5|1
1639368000000|2021-12-13 04:00:00|655.8|654.5|656.3|655|656.5|655.3|655.8|654.5|3
1639368300000|2021-12-13 04:05:00|656.5|655.3|656.5|655|656.5|655.3|656.3|655|2
1639368600000|2021-12-13 04:10:00|656.3|655.3|656.5|655.3|656.5|655.3|656.3|655.3|0
1639368900000|2021-12-13 04:15:00|656.8|655.5|656.5|655|656.8|655.5|656.3|655|38
1639369200000|2021-12-13 04:20:00||655.3||655.3||655.3||655.3|0
1639369500000|2021-12-13 04:25:00|656.8|655.5|657|655.5|657|655.8|656.8|655.5|5
1639369800000|2021-12-13 04:30:00|656.5|655|657|655.5|657|655.8|656.3|655|71
1639370100000|2021-12-13 04:35:00|657.3|655.8|657.3|655.8|657.3|656|657.3|655.8|1
1639370400000|2021-12-13 04:40:00|657|656|657|655.5|657.3|656|657|655.5|2
1639370700000|2021-12-13 04:45:00|656.8||657||657||656.8||1
1639371000000|2021-12-13 04:50:00|656.8|655.3|656.5|655|656.8|655.3|656.5|655|2
1639371300000|2021-12-13 04:55:00|656.3|655.3|656.5|655|656.5|655.3|656.3|655|2
1639371600000|2021-12-13 05:00:00|656.3||656.5||656.5||656.3||1
1639371900000|2021-12-13 05:05:00|656.3||656.3||656.3||656.3||0
1639372200000|2021-12-13 05:10:00|||||||||1
1639372500000|2021-12-13 05:15:00|656.5||656.3||656.5||656.3||2
1639372800000|2021-12-13 05:20:00|656.5||656.5||656.5||656.5||3
1639373100000|2021-12-13 05:25:00|656.8|655.3|656|654.8|656.8|655.3|656|654.5|13
1639373400000|2021-12-13 05:30:00|656.3|655|656.8|655.3|656.8|655.5|656.3|654.8|14
1639373700000|2021-12-13 05:35:00|656.5|655.5|656.5|655.3|656.8|655.5|656.5|655|1
1639374000000|2021-12-13 05:40:00|656.8|655.5|656.5|655|656.8|655.5|656.3|655|2
1639374300000|2021-12-13 05:45:00|656.3|655.3|655.8|654.5|656.8|655.5|655.3|654|1678
1639374600000|2021-12-13 05:50:00|656|654.8|656.3|654.8|656.3|655|656|654.5|1
1639374900000|2021-12-13 05:55:00|656|655|656.8|655.5|657|655.5|656|655|16
1639375200000|2021-12-13 06:00:00|657|655.3|657.5|656|657.5|656.3|657|655.3|22
1639375500000|2021-12-13 06:05:00|657.3|655.8|657.3|656|657.3|656|657|655.8|18
1639375800000|2021-12-13 06:10:00|657.5|656.3|657.3|655.8|657.5|656.3|656.8|655.5|13
1639376100000|2021-12-13 06:15:00|657.5|656|657.5|656|657.5|656.3|657|655.8|6
1639376400000|2021-12-13 06:20:00|657.3|656.3|658|656.8|658|656.8|657.3|656|32
1639376700000|2021-12-13 06:25:00|657.8|656.5|657.5|656.3|658|656.5|657.3|656|11
1639377000000|2021-12-13 06:30:00|657.8|656.5|658.3|657|658.5|657|657.5|656|21
1639377300000|2021-12-13 06:35:00|658|656.8|657.8|656.3|658.3|657|657.8|656.3|28
1639377600000|2021-12-13 06:40:00|657.5|656.5|658|656.8|658.3|656.8|657.5|656.3|3
1639377900000|2021-12-13 06:45:00|658.3|657|658.3|657|658.5|657.3|658|656.8|15
1639378200000|2021-12-13 06:50:00|658|656.8|658|656.8|658.3|656.8|657.8|656.5|300
1639378500000|2021-12-13 06:55:00|657.8|656.5|658.3|656.8|658.3|657|657.8|656.5|32
1639378800000|2021-12-13 07:00:00|658|657|657.5|656.3|658.8|657.5|657.3|655.8|49
1639379100000|2021-12-13 07:05:00|657.8|656.5|656.8|655.3|658.3|656.8|656.5|655.3|58
1639379400000|2021-12-13 07:10:00|656.5|655.5|657|655.8|657.3|655.8|656.5|655.5|16
1639379700000|2021-12-13 07:15:00|656.8|655.5|656.5|655|656.8|655.8|656.5|655|37
1639380000000|2021-12-13 07:20:00|656.3|654.8|655.8|654.5|656.5|655.3|655.5|654|22
1639380300000|2021-12-13 07:25:00|656|654.8|656|654.5|656|654.8|655.5|654|103
1639380600000|2021-12-13 07:30:00|655.8|654.8|656|654.5|656.3|655|655.5|654.3|81
1639380900000|2021-12-13 07:35:00|655.8|654.8|655.8|654.5|656|654.8|655.5|654.3|36
1639381200000|2021-12-13 07:40:00|655.3|654.3|655|653.5|655.3|654.3|654.5|653.3|216
1639381500000|2021-12-13 07:45:00|654.8|653.8|655.5|654|655.8|654.5|654.8|653.8|58
1639381800000|2021-12-13 07:50:00|654.8|654.3|655|653.5|655|654.3|654.5|653.3|145
1639382100000|2021-12-13 07:55:00|654.8|653.8|655.5|654|655.5|654.3|654.8|653.5|119
1639382400000|2021-12-13 08:00:00|655.8|654.3|655.3|654|655.8|654.5|654.8|653.5|164
1639382700000|2021-12-13 08:05:00|655.5|653.8|654.3|653|655.8|654.5|654|652.8|303
1639383000000|2021-12-13 08:10:00|654.5|653.3|655.3|653.8|655.3|654|654.3|653|135
1639383300000|2021-12-13 08:15:00|655|654|655.3|654|655.8|654.5|654.5|653|275
1639383600000|2021-12-13 08:20:00|655|653.8|655.8|654.5|656.3|655|655|653.8|1007
1639383900000|2021-12-13 08:25:00|656|654.8|655.3|654|656|654.8|654.5|653.3|665
1639384200000|2021-12-13 08:30:00|655|653.8|653.8|652.5|655.3|654|653.8|652.5|554
1639384500000|2021-12-13 08:35:00|654|652.8|654.3|653|654.5|653.3|653.8|652.5|202
1639384800000|2021-12-13 08:40:00|654.5|653.3|654|652.8|654.5|653.3|653.5|652.3|245
1639385100000|2021-12-13 08:45:00|654.3|653|654.8|653.3|655|653.5|653.8|652.5|115
1639385400000|2021-12-13 08:50:00|654.5|653.5|655|653.8|655.5|654.3|654.5|653.3|240
1639385700000|2021-12-13 08:55:00|655.3|653.5|654.3|653|655.3|653.5|654|652.8|203
1639386000000|2021-12-13 09:00:00|654.5|653.3|655|653.8|655.3|653.8|654.3|652.8|312
1639386300000|2021-12-13 09:05:00|654.8|653.5|654.3|653|655|653.5|654.3|653|111
1639386600000|2021-12-13 09:10:00|654|652.8|655.3|654|655.5|654.3|654|652.8|193
1639386900000|2021-12-13 09:15:00|655.5|654.3|656.5|655|656.5|655.3|655|653.8|836
1639387200000|2021-12-13 09:20:00|656.3|655.3|657.3|656|657.5|656.3|656.3|655.3|341
1639387500000|2021-12-13 09:25:00|657.5|656.3|657.3|656|657.5|656.3|656.3|655|616
1639387800000|2021-12-13 09:30:00|657.5|656.3|657|655.8|657.8|656.5|656.8|655.5|199
1639388100000|2021-12-13 09:35:00|656.8|655.5|654.8|653.5|657|655.8|654.5|653.3|252
1639388400000|2021-12-13 09:40:00|654.5|653.3|653|651.8|655.3|654|653|651.5|584
1639388700000|2021-12-13 09:45:00|653.3|652|654|652.8|654|652.8|652.8|651.3|260
1639389000000|2021-12-13 09:50:00|653.8|652.5|654.5|653.3|654.5|653.3|653.8|652.5|197
1639389300000|2021-12-13 09:55:00|654.3|653|654.5|653.3|654.5|653.3|653.8|652.5|514
1639389600000|2021-12-13 10:00:00|654.8|653|654|652.8|655|653.8|654|652.8|142
1639389900000|2021-12-13 10:05:00|654.3|653|653.8|652.5|654.3|653|653.5|652.3|120
1639390200000|2021-12-13 10:10:00|654|652.8|653|651.8|654|652.8|652.8|651.5|203
1639390500000|2021-12-13 10:15:00|652.8|651.5|653|651.8|653|651.8|652.3|651|313
1639390800000|2021-12-13 10:20:00|653.3|652|654|652.5|654.3|652.8|653.3|651.8|111
1639391100000|2021-12-13 10:25:00|653.8|652.3|654.8|653.3|654.8|653.5|653.5|652.3|77
1639391400000|2021-12-13 10:30:00|654.5|653|654.3|653|654.8|653.5|654.3|652.8|213
1639391700000|2021-12-13 10:35:00|654.5|652.8|654.3|653|654.5|653.3|653.8|652.5|104
1639392000000|2021-12-13 10:40:00|654.5|653.3|655|653.8|655|653.8|654.3|653|88
1639392300000|2021-12-13 10:45:00|654.8|653.5|654.3|653|654.8|653.5|654|652.5|266
1639392600000|2021-12-13 10:50:00|654.5|653.3|653.8|652.5|654.5|653.3|653.8|652.5|70
1639392900000|2021-12-13 10:55:00|653.5|652.3|654.3|653|654.3|653|653.5|652.3|110
1639393200000|2021-12-13 11:00:00|654.5|653.3|654.3|653|654.8|653.5|653.8|652.3|82
1639393500000|2021-12-13 11:05:00|654.5|652.8|654|652.8|654.5|653|653.8|652.3|38
1639393800000|2021-12-13 11:10:00|654.3|653|654.3|653|654.8|653.5|654|652.8|167
1639394100000|2021-12-13 11:15:00|654|652.8|653.8|652.5|654|652.8|653.8|652.5|84
1639394400000|2021-12-13 11:20:00|653.5|652.3|652|650.8|653.8|652.5|651.8|650.3|345
1639394700000|2021-12-13 11:25:00|651.8|650.5|651.3|649.8|651.8|650.5|651|649.8|700
1639395000000|2021-12-13 11:30:00|651|650|651|649.5|651.3|650|650.3|649|230
1639395300000|2021-12-13 11:35:00|651.3|649.8|651.5|650|651.5|650.3|650.5|649.3|230
1639395600000|2021-12-13 11:40:00|651.3|650.3|650.8|649.5|651.5|650.3|650.8|649.5|217
1639395900000|2021-12-13 11:45:00|650.5|649.3|650.3|649|650.8|649.5|649.8|648.5|246
1639396200000|2021-12-13 11:50:00|650.5|649.3|651|649.5|651.5|650.3|650.3|649|140
1639396500000|2021-12-13 11:55:00|651.3|649.8|651|649.8|651.3|650|650.8|649.3|236
1639396800000|2021-12-13 12:00:00|650.8|649.5|649|647.8|650.8|649.5|649|647.8|531
1639397100000|2021-12-13 12:05:00|649.3|648|649.5|648.3|649.8|648.5|648.5|647.3|813
1639397400000|2021-12-13 12:10:00|649.3|648|650|648.8|650|648.8|649.3|648|234
1639397700000|2021-12-13 12:15:00|649.8|648.5|648.8|647.5|649.8|648.8|648.8|647.5|83
1639398000000|2021-12-13 12:20:00|649|647.8|649|647.8|649.3|648|648.3|646.8|196
1639398300000|2021-12-13 12:25:00|649.3|648|648.3|647|649.3|648|647.3|646|245
1639398600000|2021-12-13 12:30:00|648|646.8|648|646.8|648.5|647|647|645.8|254
1639398900000|2021-12-13 12:35:00|647.8|646.5|648|646.8|648.5|647|647.8|646.5|131
1639399200000|2021-12-13 12:40:00|647.8|646.5|648|646.8|648.3|647|647.3|646|321
1639399500000|2021-12-13 12:45:00|647.8|646.5|648.3|647|648.3|647|647.5|646.3|194
1639399800000|2021-12-13 12:50:00|648|646.8|647.8|646.5|648.3|647|647.5|646.3|456
1639400100000|2021-12-13 12:55:00|647.5|646.3|648.3|647|648.8|647.5|647.5|646.3|1044
1639400400000|2021-12-13 13:00:00|648.5|647.3|650|648.5|650.3|649|648.5|647.3|1024
1639400700000|2021-12-13 13:05:00|649.8|648.8|651|649.8|651.5|650.3|649.5|648|958
1639401000000|2021-12-13 13:10:00|651.3|649.5|650.5|649|651.3|650|650.3|649|140
1639401300000|2021-12-13 13:15:00|650.3|649.3|649.8|648.5|650.8|649.5|649.3|648|437
1639401600000|2021-12-13 13:20:00|649.5|648.3|650.8|649.5|651|649.8|649.3|648|2026
1639401900000|2021-12-13 13:25:00|651|649.8|650.8|649.5|651.8|650.3|650.8|649.3|384
1639402200000|2021-12-13 13:30:00|650.5|649.3|652|650.5|652.5|651.3|650.5|649.3|429
1639402500000|2021-12-13 13:35:00|652.3|650.8|652.3|650.8|652.3|651|651.5|650|275
1639402800000|2021-12-13 13:40:00|652|651|653.3|652|653.8|652.5|652|650.8|504
1639403100000|2021-12-13 13:45:00|653|651.8|653.5|652.3|653.8|652.5|653|651.8|234
1639403400000|2021-12-13 13:50:00|653.8|652|653.5|652.3|653.8|652.3|652.5|651.3|283
1639403700000|2021-12-13 13:55:00|653.3|652|653.8|652.3|654.3|653|653|651.8|300
1639404000000|2021-12-13 14:00:00|653.5|652.5|653|651.8|654.3|653|652.8|651.5|364
1639404300000|2021-12-13 14:05:00|653.3|652|652.3|650.8|653.3|652|651.8|650.3|320
1639404600000|2021-12-13 14:10:00|652|650.5|651.8|650.5|652.3|651|651.3|650|233
1639404900000|2021-12-13 14:15:00|651.5|650.3|650.8|649.5|652.3|651|650.5|649.3|229
1639405200000|2021-12-13 14:20:00|651|649.8|651.3|650|651.3|650|650.8|649.5|138
1639405500000|2021-12-13 14:25:00|651|649.8|651|649.8|651.5|650.3|650.8|649.5|178
1639405800000|2021-12-13 14:30:00|651.3|650|650.5|649.3|652|650.8|650.5|649.3|446
1639406100000|2021-12-13 14:35:00|650|648.8|650|648.8|651.5|650|649.8|648.5|554
1639406400000|2021-12-13 14:40:00|650.5|649.3|649.8|648.5|651.5|650.3|649.8|648.5|708
1639406700000|2021-12-13 14:45:00|649.5|648.3|648.3|647|649.8|648.3|647.3|646|735
1639407000000|2021-12-13 14:50:00|648|646.8|648.5|647.3|649.3|648|647.8|646.5|398
1639407300000|2021-12-13 14:55:00|648.8|647.5|651.5|650|651.8|650.5|648.5|647.3|548
1639407600000|2021-12-13 15:00:00|651.3|650.3|651.3|650|652.3|651|650.8|649.3|1576
1639407900000|2021-12-13 15:05:00|651.5|650.3|651.3|650|652.5|651.3|651|649.8|825
1639408200000|2021-12-13 15:10:00|651|649.8|652.5|651|652.5|651.3|650.8|649.5|1228
1639408500000|2021-12-13 15:15:00|652.3|651.3|652|650.8|652.5|651.3|651.3|650|167
1639408800000|2021-12-13 15:20:00|652.3|651|651|649.8|652.3|651|650.8|649.5|353
1639409100000|2021-12-13 15:25:00|650.8|649.5|649|647.8|651|649.8|648.8|647.5|1242
1639409400000|2021-12-13 15:30:00|648.8|647.5|649.8|648.3|650.3|649|648.5|647.3|1522
1639409700000|2021-12-13 15:35:00|650|648.5|654.8|653.5|655.5|654.3|649.8|648.5|1464
1639410000000|2021-12-13 15:40:00|655|653.8|653.5|652.3|656.5|655.3|653|651.5|952
1639410300000|2021-12-13 15:45:00|653.8|652.5|654.5|653.3|655.5|654.3|653.8|652.3|691
1639410600000|2021-12-13 15:50:00|654.8|653.5|652.8|651.5|654.8|653.5|652.3|651|450
1639410900000|2021-12-13 15:55:00|652.5|651.3|652.5|651.3|653.5|652|652.3|651|1235
1639411200000|2021-12-13 16:00:00|652.8|651.5|652|650.8|653.5|652.3|651.3|650|1126
1639411500000|2021-12-13 16:05:00|652.3|651|652.3|650.8|653.8|652.5|651.5|650.3|912
1639411800000|2021-12-13 16:10:00|652|651|652|650.8|652.3|651|650.5|649.3|1537
1639412100000|2021-12-13 16:15:00|651.8|650.5|651.3|650|653|651.8|650.8|649.5|645
1639412400000|2021-12-13 16:20:00|651.5|650.3|650.3|649|652|650.5|650.3|649|2216
1639412700000|2021-12-13 16:25:00|650|648.8|649.3|648|651.8|650.5|649|647.8|4657
1639413000000|2021-12-13 16:30:00|649|647.8|650.5|649.3|651.3|649.8|648.8|647.5|2011
1639413300000|2021-12-13 16:35:00|650.3|649|648.8|647.5|650.8|649.5|648.3|647|486
1639413600000|2021-12-13 16:40:00|649.3|648|648.5|647.3|649.8|648.5|648.3|646.8|1567
1639413900000|2021-12-13 16:45:00|648.8|647.5|649.3|648|649.8|648.3|648.5|647.3|223
1639414200000|2021-12-13 16:50:00|649|647.8|649|647.8|649.3|648|648.3|647|226
1639414500000|2021-12-13 16:55:00|648.8|647.5|649.5|648.3|649.8|648.5|648.5|647.3|182
1639414800000|2021-12-13 17:00:00|649.3|648|648.5|647.3|649.5|648.3|648.5|647|173
1639415100000|2021-12-13 17:05:00|648.8|647.5|650|648.8|650.3|649|648.5|647.3|206
1639415400000|2021-12-13 17:10:00|649.8|648.5|650.8|649.3|650.8|649.5|649.5|648.3|287
1639415700000|2021-12-13 17:15:00|651|649.5|650.3|649|651|649.8|650.3|648.8|890
1639416000000|2021-12-13 17:20:00|650.5|649.3|650.8|649.3|651.3|650|650.3|649|146
1639416300000|2021-12-13 17:25:00|651|649.5|650.8|649.5|651.3|650|650.8|649.3|114
1639416600000|2021-12-13 17:30:00|651|649.8|651.3|650|651.5|650.3|650.8|649.5|871
1639416900000|2021-12-13 17:35:00|651|649.8|651.3|650|651.8|650.5|651|649.8|118
1639417200000|2021-12-13 17:40:00|651|649.8|650|648.8|651|649.8|649.8|648.5|85
1639417500000|2021-12-13 17:45:00|650.3|649|650.3|648.8|650.8|649.5|650|648.8|64
1639417800000|2021-12-13 17:50:00|650.5|649|650|648.8|650.8|649.5|650|648.5|49
1639418100000|2021-12-13 17:55:00|650.3|648.5|650.3|649|650.5|649.3|650|648.5|16
1639418400000|2021-12-13 18:00:00|650|648.8|650.3|649|650.5|649.3|649.8|648.5|43
1639418700000|2021-12-13 18:05:00|650.5|648.8|649.5|648.3|650.5|648.8|649.3|648|41
1639419000000|2021-12-13 18:10:00|649.8|648.5|649.5|648|650|648.5|649.3|648|31
1639419300000|2021-12-13 18:15:00|649.3|648.3|649.5|648.3|649.8|648.5|649.3|648|43
1639419600000|2021-12-13 18:20:00|649.3|648|650|648.5|650.3|649|649|647.8|67
1639419900000|2021-12-13 18:25:00|649.8|648.3|648.8|647.5|649.8|648.5|648.5|647|585
1639420200000|2021-12-13 18:30:00|648.5|647.3|647|645.8|648.8|647.5|647|645.8|99
1639420500000|2021-12-13 18:35:00|647.3|646|647.3|646|647.8|646.5|646.8|645.5|232
1639420800000|2021-12-13 18:40:00|647|645.8|647.8|646.5|648.5|647.3|647|645.8|269
1639421100000|2021-12-13 18:45:00|647.5|646.3|647.3|646|648.3|647|647.3|646|103
1639421400000|2021-12-13 18:50:00|647.5|646.3|647.3|646|647.5|646.3|647|645.8|389
1639421700000|2021-12-13 18:55:00|647.5|646.3|647.3|646|647.8|646.3|647|645.8|36
1639422000000|2021-12-13 19:00:00|647.5|646.3|648|646.8|648.3|647|647.5|646.3|71
1639422300000|2021-12-13 19:05:00|648.3|647|647|645.8|648.8|647.5|647|645.8|207
1639422600000|2021-12-13 19:10:00|646.8|645.5|647.5|646.3|648|646.8|646.8|645.5|201
1639422900000|2021-12-13 19:15:00|647.8|646.5|646.5|645.3|648|646.8|646|644.8|210
1639423200000|2021-12-13 19:20:00|646.3|645|647.3|646|647.8|646.5|646.3|645|280
1639423500000|2021-12-13 19:25:00|647.5|646.3|646|644.8|648.3|647|645.8|644.5|733
1639423800000|2021-12-13 19:30:00|646.3|645|646.3|645|646.5|645.3|645.8|644.5|113
1639424100000|2021-12-13 19:35:00|646|644.8|646.5|645.3|646.5|645.3|646|644.8|80
1639424400000|2021-12-13 19:40:00|646.3|645|646.5|645|646.5|645.3|646|644.8|70
1639424700000|2021-12-13 19:45:00|646.3|644.8|647|645.8|647.3|645.8|646.3|644.8|69
1639425000000|2021-12-13 19:50:00|646.8|645.5|647.8|646.5|648|646.8|646.8|645.5|87
1639425300000|2021-12-13 19:55:00|648|646.3|648.3|647|648.3|647|647.8|646.3|43
1639425600000|2021-12-13 20:00:00|648.5|647.3|648.5|647.3|648.8|647.3|648.5|647|22
1639425900000|2021-12-13 20:05:00|648.3|647|648.3|647|648.5|647.3|648.3|647|12
1639426200000|2021-12-13 20:10:00|648.5|646.8|648.5|647.3|648.8|647.5|648.5|646.8|44
1639426500000|2021-12-13 20:15:00|648.8|647.5|648.3|647|649|647.8|648|646.5|66
1639426800000|2021-12-13 20:20:00|648.5|647.3|648.3|647|648.5|647.3|648|646.8|37
1639427100000|2021-12-13 20:25:00|648.5|647.3|648.3|646.8|648.5|647.3|648|646.8|9
1639427400000|2021-12-13 20:30:00|648|647|648.3|646.8|648.5|647|648|646.8|10
1639427700000|2021-12-13 20:35:00|648|647|648|646.8|648|647|647.8|646.5|14
1639428000000|2021-12-13 20:40:00|647.8|646.5|648|646.5|648.3|646.8|647.8|646.5|10
1639428300000|2021-12-13 20:45:00|647.8|646.8|648.3|646.8|648.3|647|647.8|646.5|51
1639428600000|2021-12-13 20:50:00|648|646.5|647.3|645.8|648|646.8|647|645.8|196
1639428900000|2021-12-13 20:55:00|647|645.5|646.8|645.3|647|645.8|646.8|645.3|33
1639429200000|2021-12-13 21:00:00|646.5|645.5|646.8|645.3|646.8|645.5|646.5|645.3|15
1639429500000|2021-12-13 21:05:00|647|645.5|647|645.8|647.3|645.8|647|645.3|8
1639429800000|2021-12-13 21:10:00|647.3|646|647|645.8|647.5|646|647|645.8|8
1639430100000|2021-12-13 21:15:00|647.3|646|647.3|645.8|647.5|646|647|645.8|9
1639430400000|2021-12-13 21:20:00|647|646|647|645.5|647.3|646|647|645.5|7
1639430700000|2021-12-13 21:25:00|646.8|645.8|647|645.5|647|645.8|646.8|645.5|6
1639431000000|2021-12-13 21:30:00|646.8|645.8|646.3|644.8|647|645.8|646.3|644.8|6
1639431300000|2021-12-13 21:35:00|646.5|645|646.8|645.5|647|645.5|646.5|644.8|6
1639431600000|2021-12-13 21:40:00|647|645.3|646.8|645.3|647|645.8|646.8|645.3|29
1639431900000|2021-12-13 21:45:00|646.5|645.5|646.8|645.5|647.5|646.3|646.3|645|40
1639432200000|2021-12-13 21:50:00|647|645.3|646.3|644.8|647|645.5|646.3|644.8|7
1639432500000|2021-12-13 21:55:00|646.5|645|646.3|644.8|646.8|645.5|646|644.5|25
1639432800000|2021-12-13 22:00:00|646.5|644.5|646.5|644.5|647|644.5|646.5|644.5|0
1639433700000|2021-12-13 22:15:00|645.8||645.8||645.8||645.8||0
1639435500000|2021-12-13 22:45:00|646.3||646.3||646.3||646.3||0
1639435800000|2021-12-13 22:50:00|646.5||646.5||646.5||646.5||0
1639436100000|2021-12-13 22:55:00|||||||||1
1639447200000|2021-12-14 02:00:00|645.5|644|645.8|644.5|646|644.8|645.5|644|1
1639447500000|2021-12-14 02:05:00|646.5|644.3|645.8|644.5|646.5|645.3|645.8|644.3|46
1639447800000|2021-12-14 02:10:00|645.5|644.3|645.5|644.3|645.8|644.5|645.3|644|11
1639448100000|2021-12-14 02:15:00|645.8|644|646|644.5|646|644.5|645.8|644|1
1639448400000|2021-12-14 02:20:00|646.3|644.8|646.5|645|646.5|645|646|644.8|1
1639448700000|2021-12-14 02:25:00|646.3||646.3||646.5||646.3||7
1639449000000|2021-12-14 02:30:00|646|644.8|646|644.5|646.3|645|645.8|644.5|13
1639449300000|2021-12-14 02:35:00|646.3|644.8|645.8|644.5|646.3|645|645.5|644.3|2
1639449600000|2021-12-14 02:40:00|646|644.3|646.3|644.8|646.3|645|645.8|644.3|6
1639449900000|2021-12-14 02:45:00|646|644.5|645|643.8|646|644.8|645|643.5|30
1639450200000|2021-12-14 02:50:00|644.8|643.5|644.5|643.3|644.8|643.8|644.3|643|28
1639450500000|2021-12-14 02:55:00|644.3|643|644.3|643|644.8|643.5|643.3|642|68
1639450800000|2021-12-14 03:00:00|644|642.8|644.5|643|644.8|643.5|644|642.5|84
1639451100000|2021-12-14 03:05:00|644|642.8|643.8|642.5|644.8|643.3|643.8|642.5|17
1639451400000|2021-12-14 03:10:00|643.5|642.3|644|642.5|644|642.5|643.5|642|15
1639451700000|2021-12-14 03:15:00|643.8|642.8|644|642.5|644|642.8|643.8|642.5|0
1639452000000|2021-12-14 03:20:00|644.3|642.8|643.8|642.5|644.3|643|643.8|642.5|7
1639452300000|2021-12-14 03:25:00|644|642.8|644.5|643|644.5|643|644|642.5|4
1639452600000|2021-12-14 03:30:00|644.3|642.8|645|643.8|645.3|643.8|644.3|642.8|5
1639452900000|2021-12-14 03:35:00|644.8|643.5|644.5|643.3|645|643.5|644.5|643|1
1639453200000|2021-12-14 03:40:00|644.8|643|644.8|643.5|644.8|643.5|644.8|643|1
1639453500000|2021-12-14 03:45:00|645||645||645||645||0
1639453800000|2021-12-14 03:50:00|645.3|643.8|645|643.5|645.3|644|644.8|643.5|0
1639454100000|2021-12-14 03:55:00|645.3|643.8|645.3|643.8|645.3|643.8|645|643.5|0
1639454400000|2021-12-14 04:00:00|645.5|644|646|644.5|646|644.5|645.5|643.8|25
1639454700000|2021-12-14 04:05:00|646.3|644.8|646|644.8|646.5|645|646|644.8|11
1639455000000|2021-12-14 04:10:00|646.3|645|646.3|645|646.3|645|646.3|645|7
1639455300000|2021-12-14 04:15:00|646.5|644.8|646.3|644.8|646.5|645.3|646.3|644.8|3
1639455600000|2021-12-14 04:20:00|646.5|645|646.3|644.8|646.5|645|646.3|644.8|1
1639455900000|2021-12-14 04:25:00|646|645|646.3|644.8|646.3|645|646|644.8|1
1639456200000|2021-12-14 04:30:00|646|645|646.3|645|646.3|645|646|644.8|0
1639456500000|2021-12-14 04:35:00|646.5|644.8|646.5|645|646.5|645.3|646.5|644.8|2
1639456800000|2021-12-14 04:40:00|646.3|645.3|646.3|645|646.3|645.3|646.3|645|0
1639457100000|2021-12-14 04:45:00|646.5||646.3||646.5||646.3||12
1639457700000|2021-12-14 04:55:00|||||||||1
1639458000000|2021-12-14 05:00:00|||||||||2
1639458300000|2021-12-14 05:05:00|||||||||1
1639458600000|2021-12-14 05:10:00|||||||||2
1639458900000|2021-12-14 05:15:00|||||||||40
1639459200000|2021-12-14 05:20:00|||||||||1
1639459500000|2021-12-14 05:25:00|647|645.5|646.8|645.5|647|645.8|646.8|645.3|26
1639459800000|2021-12-14 05:30:00|646.5|645.3|647.5|646.3|647.5|646.3|646.3|645|9
1639460100000|2021-12-14 05:35:00|647.8|646|648.3|646.8|648.3|646.8|647.8|646|10
1639460400000|2021-12-14 05:40:00|648|647|648.8|647.3|649|647.8|648|646.5|12
1639460700000|2021-12-14 05:45:00|649|647.5|648.8|647.3|649|647.8|648.5|647.3|15
1639461000000|2021-12-14 05:50:00|648.5|647.5|648.8|647.3|649|647.8|648.5|647.3|28
1639461300000|2021-12-14 05:55:00|648.5|647.5|648.5|647|649|647.5|648.5|647|49
1639461600000|2021-12-14 06:00:00|648.3|646.8|648.5|647|648.8|647.3|647.8|646.5|57
1639461900000|2021-12-14 06:05:00|648.8|647.3|648.3|646.8|648.8|647.3|648|646.8|30
1639462200000|2021-12-14 06:10:00|648|646.5|647.8|646.5|648.3|646.5|647.8|646.5|6
1639462500000|2021-12-14 06:15:00|648|646.8|648.3|647|648.5|647.3|647.8|646.8|12
1639462800000|2021-12-14 06:20:00|648.5|647.3|648.8|647.5|649|647.8|648.5|647.3|33
1639463100000|2021-12-14 06:25:00|649|647.8|649.5|648.3|649.5|648.3|649|647.5|33
1639463400000|2021-12-14 06:30:00|649.8|648|649.5|648|649.8|648.5|649.3|647.8|10
1639463700000|2021-12-14 06:35:00|649.3|647.8|648.8|647.5|649.3|648|648.8|647.5|3
1639464000000|2021-12-14 06:40:00|649|647.3|649.5|648.3|649.5|648.3|648.5|647|34
1639464300000|2021-12-14 06:45:00|649.8|648.5|649.3|648|649.8|648.5|649.3|648|39
1639464600000|2021-12-14 06:50:00|649.5|648.3|649.8|648.5|650|648.8|649.3|648|10
1639464900000|2021-12-14 06:55:00|650|648.3|649.3|647.8|650|648.5|649|647.8|5
1639465200000|2021-12-14 07:00:00|649|648|650|648.8|650|648.8|649|647.8|18
1639465500000|2021-12-14 07:05:00|650.3|648.5|649.8|648.3|650.5|649.3|649.3|648|24
1639465800000|2021-12-14 07:10:00|649.5|648.5|650.3|649|650.5|649|649.5|648.3|15
1639466100000|2021-12-14 07:15:00|650.5|649.3|651|649.5|651|649.5|650.3|649|124
1639466400000|2021-12-14 07:20:00|650.8|649.3|650.3|648.8|650.8|649.3|650|648.5|73
1639466700000|2021-12-14 07:25:00|650|648.5|650|648.8|650.3|649|650|648.5|11
1639467000000|2021-12-14 07:30:00|650.3|648.5|651.5|650.3|651.8|650.5|649.8|648.5|327
1639467300000|2021-12-14 07:35:00|651.8|650.5|651.8|650.5|652|650.8|651.8|650.3|182
1639467600000|2021-12-14 07:40:00|651.5|650.3|651.5|650.3|651.8|650.5|650.8|649.3|66
1639467900000|2021-12-14 07:45:00|651.8|650.5|651.5|650.3|651.8|650.5|651.3|650|45
1639468200000|2021-12-14 07:50:00|651.3|650|651.8|650.5|652|650.5|651|649.8|193
1639468500000|2021-12-14 07:55:00|651.5|650.3|651.3|649.8|651.8|650.5|651|649.5|231
1639468800000|2021-12-14 08:00:00|651|650|652|650.8|652.3|651|651|649.8|299
1639469100000|2021-12-14 08:05:00|652.3|651|653|651.8|653.3|652|652.3|651|433
1639469400000|2021-12-14 08:10:00|653.3|652|652.3|651|653.3|652|652.3|651|190
1639469700000|2021-12-14 08:15:00|652|650.8|651.3|649.8|652.3|651|651|649.8|167
1639470000000|2021-12-14 08:20:00|651|650|651.3|649.8|651.8|650.5|650.8|649.5|270
1639470300000|2021-12-14 08:25:00|651.5|650|652.3|651|652.5|651|651.5|650|723
1639470600000|2021-12-14 08:30:00|652.5|651.3|651.5|650|652.5|651.3|651|649.8|722
1639470900000|2021-12-14 08:35:00|651.8|650.3|652|650.8|652|650.8|651|649.8|352
1639471200000|2021-12-14 08:40:00|652.3|651|653|651.5|653.3|652|652|650.8|123
1639471500000|2021-12-14 08:45:00|652.8|651.8|652.5|651.3|653.3|652|652.5|651|233
1639471800000|2021-12-14 08:50:00|652.8|651.5|652.8|651.5|653|651.8|652.3|651|277
1639472100000|2021-12-14 08:55:00|653|651.8|653.5|652.3|654.5|653.3|653|651.8|1772
1639472400000|2021-12-14 09:00:00|653.8|652.5|653|651.8|653.8|652.5|653|651.8|302
1639472700000|2021-12-14 09:05:00|652.8|651.5|652.8|651.3|653|651.8|652|650.8|282
1639473000000|2021-12-14 09:10:00|652.5|651.5|652.5|651.3|653.3|652|651.8|650.3|153
1639473300000|2021-12-14 09:15:00|652.8|651.5|653|651.8|653.3|652|652.5|651.3|294
1639473600000|2021-12-14 09:20:00|653.3|652|653.5|652|653.5|652.3|653|651.5|98
1639473900000|2021-12-14 09:25:00|653.3|652.3|653.5|652|654.5|653.3|653|651.5|297
1639474200000|2021-12-14 09:30:00|653.8|652.3|653|651.8|654.3|653|652.8|651.5|256
1639474500000|2021-12-14 09:35:00|652.8|651.5|650.8|649.5|652.8|651.5|650.5|649|302
1639474800000|2021-12-14 09:40:00|650.5|649.3|651.5|650.3|651.8|650.3|650.5|649.3|179
1639475100000|2021-12-14 09:45:00|651.8|650.5|651|649.8|652|650.8|650.8|649.5|320
1639475400000|2021-12-14 09:50:00|650.8|649.5|647.8|646.5|650.8|649.5|647|645.8|2309
1639475700000|2021-12-14 09:55:00|648|646.8|648.3|647|648.5|647.3|646.8|645.5|801
1639476000000|2021-12-14 10:00:00|648.5|646.8|648|646.8|649|647.8|647|645.8|234
1639476300000|2021-12-14 10:05:00|648.3|647|649.5|648.3|649.5|648.3|648.3|646.8|468
1639476600000|2021-12-14 10:10:00|649.3|648|648.8|647.5|649.5|648.3|648.5|647.3|194
1639476900000|2021-12-14 10:15:00|649|647.8|648.3|647|649.3|648|648|646.5|230
1639477200000|2021-12-14 10:20:00|648.5|647.3|649.3|648|649.3|648|647.8|646.5|205
1639477500000|2021-12-14 10:25:00|649.5|648.3|649.5|648.3|650|648.8|649.3|648|93
1639477800000|2021-12-14 10:30:00|649.3|648|650|648.8|650.5|649.3|649.3|648|129
1639478100000|2021-12-14 10:35:00|649.8|648.5|650.3|649|650.5|649.3|649.8|648.5|194
1639478400000|2021-12-14 10:40:00|650.5|648.8|650.3|649|650.8|649.5|650.3|648.8|148
1639478700000|2021-12-14 10:45:00|650.5|649.3|649.8|648.5|650.8|649.3|649.5|648|135
1639479000000|2021-12-14 10:50:00|649.5|648.3|649.3|648|650|648.8|649|647.8|100
1639479300000|2021-12-14 10:55:00|649|647.8|650|648.5|650|648.8|649|647.8|111
1639479600000|2021-12-14 11:00:00|650.3|648.8|650.3|649|650.5|649.3|649.5|648.3|383
1639479900000|2021-12-14 11:05:00|650.5|649.3|650|648.8|650.5|649.3|650|648.8|83
1639480200000|2021-12-14 11:10:00|650.3|649|649.3|648|650.5|649.3|649|647.8|139
1639480500000|2021-12-14 11:15:00|649.5|648.3|648.5|647.3|650.3|649|648.3|647|1229
1639480800000|2021-12-14 11:20:00|648.8|647.5|649.3|648|649.5|648.3|648.5|647.3|87
1639481100000|2021-12-14 11:25:00|649.5|647.8|649.8|648.3|649.8|648.5|648.5|647.3|104
1639481400000|2021-12-14 11:30:00|649.5|648.5|649.8|648.5|650|648.8|649.3|647.8|87
1639481700000|2021-12-14 11:35:00|649.5|648.3|649.8|648.5|650|648.8|649.5|648.3|163
1639482000000|2021-12-14 11:40:00|650|648.8|649.8|648.3|650|648.8|649|647.8|88
1639482300000|2021-12-14 11:45:00|649.5|648.5|651.3|650|651.8|650.5|649.5|648.3|232
1639482600000|2021-12-14 11:50:00|651|649.8|650.8|649.5|651.5|650.3|650.8|649.5|168
1639482900000|2021-12-14 11:55:00|651|649.8|651|649.8|651.5|650.3|650.8|649.5|330
1639483200000|2021-12-14 12:00:00|651.3|649.5|650.8|649.5|651.3|649.8|650|648.8|750
1639483500000|2021-12-14 12:05:00|650.5|649.3|651.8|650.3|652|650.5|650.3|649|658
1639483800000|2021-12-14 12:10:00|651.5|650.5|652.8|651.3|652.8|651.5|651.5|650.3|762
1639484100000|2021-12-14 12:15:00|652.5|651.5|652.5|651.3|652.8|651.5|652.3|651|59
1639484400000|2021-12-14 12:20:00|652.3|651|653|651.8|653|651.8|652.3|651|197
1639484700000|2021-12-14 12:25:00|653.3|652|652.3|651|653.3|652|652|650.8|152
1639485000000|2021-12-14 12:30:00|652|650.8|652|650.8|652.3|651|651.8|650.5|116
1639485300000|2021-12-14 12:35:00|652.3|651|651.5|650|652.3|651|651.3|650|150
1639485600000|2021-12-14 12:40:00|651.3|650.3|651|649.8|651.5|650.3|650.3|649|231
1639485900000|2021-12-14 12:45:00|651.3|650|650|648.8|651.3|650|650|648.8|278
1639486200000|2021-12-14 12:50:00|650.3|649|650.3|649|650.8|649.5|649.8|648.5|745
1639486500000|2021-12-14 12:55:00|650.5|648.8|649.5|648.3|650.8|649.5|649.5|648.3|116
1639486800000|2021-12-14 13:00:00|649.8|648.5|650.3|649|651.3|650|649.5|648.3|162
1639487100000|2021-12-14 13:05:00|650|648.8|648.8|647.5|650.3|648.8|648.3|647|425
1639487400000|2021-12-14 13:10:00|649|647.8|648.3|647|649.5|648.3|648.3|647|480
1639487700000|2021-12-14 13:15:00|648|646.8|646.8|645.5|648.5|647.3|646.8|645.3|782
1639488000000|2021-12-14 13:20:00|646.5|645.3|647.3|646|647.5|646.3|646|644.5|937
1639488300000|2021-12-14 13:25:00|647.5|645.8|644.5|643|647.5|646|643.5|642|970
1639488600000|2021-12-14 13:30:00|644.3|643.3|642|640.8|644.5|643.3|641.3|640|971
1639488900000|2021-12-14 13:35:00|642.3|640.5|643.8|642.5|644.3|643|642.3|640.5|584
1639489200000|2021-12-14 13:40:00|643.5|642.3|643|641.8|644.3|642.8|642.8|641.5|670
1639489500000|2021-12-14 13:45:00|642.8|641.5|643.3|642|644.8|643.3|642.5|641.3|300
1639489800000|2021-12-14 13:50:00|643.5|642.3|641.8|640.5|644.3|642.8|641.3|640|866
1639490100000|2021-12-14 13:55:00|641.5|640.3|642.5|641.3|643|641.8|640.8|639.5|553
1639490400000|2021-12-14 14:00:00|642.3|641|643.3|641.8|643.5|642.3|638.5|637.3|1194
1639490700000|2021-12-14 14:05:00|643.5|642|642.3|641|644.5|643.3|642|640.8|523
1639491000000|2021-12-14 14:10:00|642|640.8|644.5|643|644.8|643.5|641.8|640.5|684
1639491300000|2021-12-14 14:15:00|644.3|643.3|643.5|642.3|645|643.5|642.5|641.3|219
1639491600000|2021-12-14 14:20:00|643.3|642|642|640.8|643.8|642.3|641.8|640.5|180
1639491900000|2021-12-14 14:25:00|641.8|640.5|642.8|641.5|643.3|641.8|641.8|640.5|385
1639492200000|2021-12-14 14:30:00|642.5|641.3|643.5|642.3|644.8|643.5|641.8|640.5|452
1639492500000|2021-12-14 14:35:00|643.3|642|644.5|643.3|645.3|644|642.8|641.5|395
1639492800000|2021-12-14 14:40:00|644.3|643|644.8|643.5|645.8|644.3|643.8|642.5|355
1639493100000|2021-12-14 14:45:00|644.5|643.3|644|642.5|645.3|644|643.3|642|314
1639493400000|2021-12-14 14:50:00|644.3|642.8|644.3|643|644.5|643.3|643|641.8|368
1639493700000|2021-12-14 14:55:00|644|642.8|643.5|642.3|644.8|643.5|642.8|641.5|429
1639494000000|2021-12-14 15:00:00|643.3|642|644|642.8|645.3|643.8|643.3|642|1413
1639494300000|2021-12-14 15:05:00|643.8|642.5|644|642.8|644.8|643.5|643.3|642|278
1639494600000|2021-12-14 15:10:00|643.8|642.5|641.8|640.5|643.8|642.5|641.3|640|588
1639494900000|2021-12-14 15:15:00|641.5|640.3|640.8|639.5|641.5|640.5|640.5|639.3|332
1639495200000|2021-12-14 15:20:00|640.5|639.3|642.3|640.8|642.3|641|640|638.8|446
1639495500000|2021-12-14 15:25:00|642.5|641|642.8|641.5|643.8|642.5|642.3|640.8|219
1639495800000|2021-12-14 15:30:00|642.5|641.3|643|641.8|644|642.8|642.5|641.3|419
1639496100000|2021-12-14 15:35:00|642.8|641.5|642.3|641|643.5|642.3|642|640.8|1098
1639496400000|2021-12-14 15:40:00|642.5|641.3|641.8|640.5|643|641.8|641.8|640.5|528
1639496700000|2021-12-14 15:45:00|642|640.8|640.5|639.3|642|640.8|640|638.8|306
1639497000000|2021-12-14 15:50:00|640.3|639|639.3|638|641|639.5|638.8|637.5|402
1639497300000|2021-12-14 15:55:00|639|637.8|640.3|639|640.5|639.3|638.8|637.5|409
1639497600000|2021-12-14 16:00:00|640|638.8|640.3|639|641.3|640|639.8|638.5|688
1639497900000|2021-12-14 16:05:00|640.5|639.3|640.5|639.3|641.5|640.3|640.3|639|1246
1639498200000|2021-12-14 16:10:00|640.8|639.5|640.5|639.3|641.3|640|639.8|638.5|470
1639498500000|2021-12-14 16:15:00|640.8|639.5|642.5|641.3|642.8|641.5|640.8|639.3|1188
1639498800000|2021-12-14 16:20:00|642.3|641|642|640.8|643|641.8|641.8|640.5|1157
1639499100000|2021-12-14 16:25:00|642.3|641|642.5|641.3|643.3|642|642.3|640.8|2396
1639499400000|2021-12-14 16:30:00|642.8|641.5|640.3|638.8|643.3|642|639.8|638.5|987
1639499700000|2021-12-14 16:35:00|640|639|641|639.8|641.3|640|639.8|638.5|991
1639500000000|2021-12-14 16:40:00|641.3|640|639|637.8|641.5|640|639|637.8|540
1639500300000|2021-12-14 16:45:00|639.3|638|638.3|637|639.8|638.5|638|636.8|429
1639500600000|2021-12-14 16:50:00|638.5|636.8|638|636.5|638.5|637|637.3|636|630
1639500900000|2021-12-14 16:55:00|637.8|636.8|635.3|634|638.3|637|635.3|634|581
1639501200000|2021-12-14 17:00:00|635.5|634.3|635.5|634.3|636.5|635.3|635|633.8|558
1639501500000|2021-12-14 17:05:00|635.8|634|637.3|636|637.5|636.3|635.8|634|431
1639501800000|2021-12-14 17:10:00|637.5|635.8|637.8|636.5|638.3|637|637|635.8|440
1639502100000|2021-12-14 17:15:00|637.5|636.3|638.5|637.3|638.8|637.5|637|635.8|284
1639502400000|2021-12-14 17:20:00|638.8|637.5|639|637.8|639.5|638.3|638.5|637.3|118
1639502700000|2021-12-14 17:25:00|638.8|637.5|638.8|637.5|639.3|637.8|638.5|637|107
1639503000000|2021-12-14 17:30:00|638.5|637.3|638|636.8|639|637.5|637.5|636.3|394
1639503300000|2021-12-14 17:35:00|638.3|637|638.8|637.5|638.8|637.5|638|636.8|37
1639503600000|2021-12-14 17:40:00|639|637.8|638|636.8|639|637.8|638|636.8|98
1639503900000|2021-12-14 17:45:00|638.3|637|637.8|636.5|638.8|637.5|637.5|636.3|131
1639504200000|2021-12-14 17:50:00|638|636.8|638.5|637.3|638.5|637.3|637.8|636.5|89
1639504500000|2021-12-14 17:55:00|638.8|637.5|639|637.8|639.3|638|638.3|637|96
1639504800000|2021-12-14 18:00:00|639.3|638|640|638.8|640.3|638.8|639|637.8|72
1639505100000|2021-12-14 18:05:00|640.3|639|640.8|639.5|641|639.8|640.3|638.8|1108
1639505400000|2021-12-14 18:10:00|640.5|639.3|641.8|640.5|642.5|641.3|640.5|639.3|495
1639505700000|2021-12-14 18:15:00|642|640.8|642.8|641.3|643|641.8|642|640.8|305
1639506000000|2021-12-14 18:20:00|643|641.5|642|640.8|643|641.8|642|640.8|210
1639506300000|2021-12-14 18:25:00|642.3|641|642.5|641.3|642.5|641.3|641.5|640.3|155
1639506600000|2021-12-14 18:30:00|642.8|641.5|642.3|640.8|642.8|641.5|641.5|640.3|177
1639506900000|2021-12-14 18:35:00|642.5|641|641.5|640.3|642.5|641.3|641.5|640.3|46
1639507200000|2021-12-14 18:40:00|641.8|640.5|642.5|641.3|642.8|641.3|641.5|640.3|53
1639507500000|2021-12-14 18:45:00|642.8|641.5|644.8|643.3|645|643.5|642.5|641.3|293
1639507800000|2021-12-14 18:50:00|644.5|643.5|644.3|643|644.8|643.5|643.8|642.5|174
1639508100000|2021-12-14 18:55:00|644|642.8|643.8|642.5|644.3|643|643.5|642.3|52
1639508400000|2021-12-14 19:00:00|643.5|642.3|644.5|643.3|644.8|643.5|643.5|642|120
1639508700000|2021-12-14 19:05:00|644.3|643|644.8|643.3|644.8|643.5|643.5|642.3|103
1639509000000|2021-12-14 19:10:00|644.5|643.5|644.3|643|645|643.5|644|642.8|81
1639509300000|2021-12-14 19:15:00|644|642.8|644.3|642.8|645.3|644|644|642.8|315
1639509600000|2021-12-14 19:20:00|644.5|643|645.3|644|645.3|644|643.8|642.5|318
1639509900000|2021-12-14 19:25:00|645|643.8|643.8|642.3|646.5|645.3|643.8|642.3|679
1639510200000|2021-12-14 19:30:00|644|642.5|644.5|643.3|644.8|643.3|643.5|642.3|129
1639510500000|2021-12-14 19:35:00|644.3|643|644|642.8|644.5|643.3|643.8|642.5|43
1639510800000|2021-12-14 19:40:00|644.3|643|644.5|643|644.5|643.3|644|642.8|49
1639511100000|2021-12-14 19:45:00|644.8|643.3|644|642.8|644.8|643.5|644|642.8|18
1639511400000|2021-12-14 19:50:00|643.8|642.5|643.3|641.8|643.8|642.5|642.8|641.5|204
1639511700000|2021-12-14 19:55:00|643|642|643|641.8|643.3|642|642.8|641.3|24
1639512000000|2021-12-14 20:00:00|643.3|642|643.8|642.5|644|642.8|643.3|642|23
1639512300000|2021-12-14 20:05:00|643.5|642.3|643.8|642.3|644|642.5|643.5|642.3|15
1639512600000|2021-12-14 20:10:00|644|642.5|643.5|642|644|642.5|643.3|642|16
1639512900000|2021-12-14 20:15:00|643.8|642.3|643.8|642.3|644|642.8|643.5|642|59
1639513200000|2021-12-14 20:20:00|643.5|642.5|643.5|642.3|643.5|642.5|643.5|642.3|6
1639513500000|2021-12-14 20:25:00|643.3|642|643.8|642.5|643.8|642.5|643.3|642|12
1639513800000|2021-12-14 20:30:00|644|642.8|643.5|642.3|644|642.8|643.5|642.3|36
1639514100000|2021-12-14 20:35:00|643.3|642|642.8|641.5|643.3|642|642.8|641.5|37
1639514400000|2021-12-14 20:40:00|642.5|641.3|642.8|641.5|642.8|641.5|642.5|641|40
1639514700000|2021-12-14 20:45:00|643|641.3|642.8|641.5|643|641.8|642.8|641.3|18
1639515000000|2021-12-14 20:50:00|643|641.3|642.5|641.3|643|641.8|642.5|641.3|12
1639515300000|2021-12-14 20:55:00|642.3|641|643|641.5|643|641.5|642|640.8|93
1639515600000|2021-12-14 21:00:00|642.8|641.3|642.3|641|643|641.3|642|640.5|12
1639515900000|2021-12-14 21:05:00|642|640.8|642.3|641|642.5|641.3|642|640.8|181
1639516200000|2021-12-14 21:10:00|642.5|640.8|642|640.5|642.5|641|641.8|640.5|3
1639516500000|2021-12-14 21:15:00|641.8|640.8|642.3|640.8|642.3|641|641.8|640.5|41
1639516800000|2021-12-14 21:20:00|642|641|642.3|641|642.5|641|642|640.8|3
1639517100000|2021-12-14 21:25:00|642.5|641.3|642.5|641.3|642.5|641.3|642.3|641|9
1639517400000|2021-12-14 21:30:00|642.8|641.5|643|641.8|643.3|641.8|642.8|641.5|16
1639517700000|2021-12-14 21:35:00|642.8|641.3|642.8|641.3|643|641.5|642.5|641|28
1639518000000|2021-12-14 21:40:00|642.5|641|642|640.5|642.8|641|642|640.5|44
1639518300000|2021-12-14 21:45:00|641.8|640.3|642|640.8|642|640.8|641.8|640.3|39
1639518600000|2021-12-14 21:50:00||640.5||640.5||640.5||640.3|13
1639518900000|2021-12-14 21:55:00|641.8|640.3|642.3|640.5|642.3|640.8|641.8|640.3|21
1639519200000|2021-12-14 22:00:00||640.3||640.5||640.5||640.3|0
1639519500000|2021-12-14 22:05:00|642||642||642||642||0
1639519800000|2021-12-14 22:10:00|641.8||641.8||641.8||641.8||0
1639520100000|2021-12-14 22:15:00|642.3||642.3||642.3||642.3||0
1639520700000|2021-12-14 22:25:00||640.8||640.8||640.8||640.8|0
1639521000000|2021-12-14 22:30:00|642|640.5|642.3|640.8|642.3|640.8|642|640.5|1
1639521300000|2021-12-14 22:35:00|642|640.3|642|640.3|642|640.3|642|640.3|52
1639533600000|2021-12-15 02:00:00|641.8|640.5|642.3|640.8|642.3|641|641.5|640|2
1639533900000|2021-12-15 02:05:00|642|641|642.8|641.3|642.8|641.5|642|640.8|109
1639534200000|2021-12-15 02:10:00|643|641.5|643|641.8|643.3|641.8|642.5|641.3|18
1639534500000|2021-12-15 02:15:00|643.3|641.5|642.5|641.3|643.3|641.8|642.5|641.3|5
1639534800000|2021-12-15 02:20:00|642.8||642.8||642.8||642.5||23
1639535100000|2021-12-15 02:25:00|642.3|641|641.8|640.3|642.3|641|641.3|639.8|24
1639535400000|2021-12-15 02:30:00|641.5|640.5|641.8|640.3|641.8|640.5|641.5|640.3|4
1639535700000|2021-12-15 02:35:00|641.5|640.5|641.8|640.3|641.8|640.5|641.3|640|15
1639536000000|2021-12-15 02:40:00|641.5|640.5|641.5|640.3|641.8|640.5|641.3|640|6
1639536300000|2021-12-15 02:45:00|641.8|640.5|640.5|639.3|641.8|640.5|640.5|639|37
1639536600000|2021-12-15 02:50:00|640.8|639.5|640.5|639|641|639.5|640.3|639|10
1639536900000|2021-12-15 02:55:00|640.3|639.3|640.8|639.5|641|639.5|640.3|639|11
1639537200000|2021-12-15 03:00:00|640.5|639.3|640.3|639|640.8|639.5|640.3|638.8|15
1639537500000|2021-12-15 03:05:00|640.5|638.8|640|638.5|640.5|639|639.8|638.3|6
1639537800000|2021-12-15 03:10:00|639.8|638.3|640|638.5|640.3|639|639.8|638.3|2
1639538100000|2021-12-15 03:15:00|639.8|638.3|639.3|637.8|640|638.3|638.8|637.3|15
1639538400000|2021-12-15 03:20:00|639|637.5|639.3|638|639.5|638|638.8|637.5|8
1639538700000|2021-12-15 03:25:00|639|637.8|639|637.8|639.5|638|638.8|637.5|4
1639539000000|2021-12-15 03:30:00|639.3|638|640|638.8|640.3|638.8|639.3|638|4
1639539300000|2021-12-15 03:35:00|640.3|638.5|640.5|639|640.8|639.3|640.3|638.5|9
1639539600000|2021-12-15 03:40:00|640.3|638.8|640|638.8|640.5|638.8|640|638.8|6
1639539900000|2021-12-15 03:45:00|640.3|639|640.3|638.8|640.3|639|640|638.8|0
1639540200000|2021-12-15 03:50:00|640.5|639|640.5|639|640.5|639.3|640.3|639|2
1639540500000|2021-12-15 03:55:00|640.3|638.8|640.5|639|640.5|639|640|638.8|4
1639540800000|2021-12-15 04:00:00|640.8|639.3|641.3|639.8|641.3|639.8|640.5|639.3|3
1639541100000|2021-12-15 04:05:00|641|639.5|640.8|639.3|641.3|639.8|640.8|639.3|2
1639541400000|2021-12-15 04:10:00|641|639.5|641|639.5|641|639.5|641|639.3|2
1639541700000|2021-12-15 04:15:00|640.8|639.8|641|639.8|641|639.8|640.8|639.8|1
1639542000000|2021-12-15 04:20:00|||||||||2
1639542300000|2021-12-15 04:25:00|640.8|639.5|640.5|639.3|640.8|639.5|640.5|639.3|6
1639542600000|2021-12-15 04:30:00|640.3|639|640.3|639|640.3|639.3|640.3|639|1
1639542900000|2021-12-15 04:35:00|640.5|639.3|640.5|639.3|640.5|639.3|640.3|639|4
1639543200000|2021-12-15 04:40:00|640.8||640.5||640.8||640.5||1
1639543500000|2021-12-15 04:45:00|640.8||640.5||640.8||640.5||0
1639543800000|2021-12-15 04:50:00|640.8|639|640.8|639.5|640.8|639.5|640.5|639|2
1639544100000|2021-12-15 04:55:00|640.5|639.3|640.5|639|640.5|639.3|640.3|639|8
1639544400000|2021-12-15 05:00:00|640.3|638.8|640|638.5|640.3|639|640|638.5|4
1639544700000|2021-12-15 05:05:00|640.3|638.8|640|638.8|640.3|639|640|638.8|8
1639545000000|2021-12-15 05:10:00|640.3|639|640.3|638.8|640.3|639|640|638.8|4
1639545300000|2021-12-15 05:15:00|640|639|640.3|638.8|640.3|639|640|638.8|11
1639545600000|2021-12-15 05:20:00|640|638.5|640|638.8|640.3|638.8|639.8|638.5|4
1639545900000|2021-12-15 05:25:00|640.3|638.5|640.3|638.8|640.3|638.8|640.3|638.5|2
1639546200000|2021-12-15 05:30:00|640|638.5|639|637.8|640|638.8|639|637.8|83
1639546500000|2021-12-15 05:35:00|639.3|638|639.3|638|639.5|638.3|639.3|638|17
1639546800000|2021-12-15 05:40:00|639.5|638.3|639.5|638.3|640.3|638.8|639.3|638|91
1639547100000|2021-12-15 05:45:00|639.8|638|639.3|638|639.8|638.3|639.3|638|3
1639547400000|2021-12-15 05:50:00|639.5|637.8|638.5|637.3|639.5|637.8|638.5|637|7
1639547700000|2021-12-15 05:55:00|638.8|637|639.3|637.8|639.3|637.8|638|636.5|19
1639548000000|2021-12-15 06:00:00|639|638|639.8|638.5|640|638.8|639|637.5|19
1639548300000|2021-12-15 06:05:00|640|638.8|640|638.5|640.3|638.8|639.8|638.5|14
1639548600000|2021-12-15 06:10:00|640.3|638.8|640|638.5|640.3|639|639.8|638.5|14
1639548900000|2021-12-15 06:15:00|639.8|638.8|640|638.5|640.3|638.8|639.5|638.3|5
1639549200000|2021-12-15 06:20:00|639.8|638.8|640.8|639.5|641|639.8|639.8|638.5|21
1639549500000|2021-12-15 06:25:00|641|639.8|640.5|639|641|639.8|640|638.8|38
1639549800000|2021-12-15 06:30:00|640.3|639.3|639.8|638.5|640.5|639.3|639.5|638.3|17
1639550100000|2021-12-15 06:35:00|640|638.8|640|638.5|640|638.8|639.5|638|418
1639550400000|2021-12-15 06:40:00|639.8|638.8|640|638.8|640.5|639.3|639.8|638.5|20
1639550700000|2021-12-15 06:45:00|640.3|639|640.8|639.3|641|639.5|640|638.8|13
1639551000000|2021-12-15 06:50:00|640.5|639|639.5|638|640.5|639.3|639.5|638|158
1639551300000|2021-12-15 06:55:00|639.8|638.3|639.5|638|639.8|638.5|639.3|638|43
1639551600000|2021-12-15 07:00:00|639.3|638.3|638|636.5|639.3|638.3|637.8|636.5|16
1639551900000|2021-12-15 07:05:00|638.3|636.8|637.8|636.5|638.5|637|637.8|636.3|70
1639552200000|2021-12-15 07:10:00|638|636.8|638.3|636.8|638.3|637|637.8|636.5|21
1639552500000|2021-12-15 07:15:00|638|637|638.5|637|638.8|637.5|638|636.8|255
1639552800000|2021-12-15 07:20:00|638.8|637.3|639|637.5|639|637.8|638.5|637|71
1639553100000|2021-12-15 07:25:00|639.3|637.8|639.3|637.8|639.3|638|639|637.5|28
1639553400000|2021-12-15 07:30:00|639|637.5|638.5|637.3|639.3|637.8|638.5|637|96
1639553700000|2021-12-15 07:35:00|638.8|637|639.5|638.3|640|638.8|638.8|637|168
1639554000000|2021-12-15 07:40:00|639.8|638.5|640|638.8|640.3|639|639.8|638.5|68
1639554300000|2021-12-15 07:45:00|640.3|638.5|641|639.8|641.3|639.8|639.5|638.3|335
1639554600000|2021-12-15 07:50:00|641.3|639.5|640.5|639.3|641.3|639.8|640.3|639|88
1639554900000|2021-12-15 07:55:00|640.3|639|640.8|639.5|641|639.8|640.3|639|37
1639555200000|2021-12-15 08:00:00|641|639.3|641.5|640.3|642|640.5|640.8|639.3|169
1639555500000|2021-12-15 08:05:00|641.8|640.5|642.5|641|643|641.8|641.5|640.3|298
1639555800000|2021-12-15 08:10:00|642.3|640.8|642.5|641|642.8|641.5|641.8|640.3|356
1639556100000|2021-12-15 08:15:00|642.3|641.3|643|641.5|643|641.8|642.3|641|50
1639556400000|2021-12-15 08:20:00|642.8|641.8|642.8|641.3|643.3|642|642.5|641.3|121
1639556700000|2021-12-15 08:25:00|642.5|641.5|641.8|640.3|642.5|641.5|641.5|640.3|1048
1639557000000|2021-12-15 08:30:00|641.5|640.5|642.5|641.3|643|641.8|641|639.8|877
1639557300000|2021-12-15 08:35:00|642.8|641.5|642|640.8|643|641.8|641.8|640.5|167
1639557600000|2021-12-15 08:40:00|641.8|640.5|642|640.8|642.5|641|641.3|640|64
1639557900000|2021-12-15 08:45:00|642.3|640.5|642.5|641.3|643|641.5|641.8|640.3|120
1639558200000|2021-12-15 08:50:00|642.8|641.5|643.5|642|643.5|642|642.8|641.5|187
1639558500000|2021-12-15 08:55:00|643.3|641.8|643|641.8|643.5|642.3|643|641.5|244
1639558800000|2021-12-15 09:00:00|642.8|641.5|643.3|642|643.8|642.3|642.8|641.5|293
1639559100000|2021-12-15 09:05:00|643|641.8|642.8|641.5|643.3|642|642.5|641|79
1639559400000|2021-12-15 09:10:00|643|641.8|642|640.5|643|641.8|641.8|640.5|186
1639559700000|2021-12-15 09:15:00|642.3|640.8|641.8|640.5|642.3|641|641.8|640.5|82
1639560000000|2021-12-15 09:20:00|642|640.8|641.8|640.5|642.3|640.8|641.5|640.3|317
1639560300000|2021-12-15 09:25:00|642|640.8|640.5|639.3|642|640.8|640.5|639.3|423
1639560600000|2021-12-15 09:30:00|640.3|639|640.5|639|640.5|639.3|639.8|638.5|223
1639560900000|2021-12-15 09:35:00|640.8|639.3|641.3|640|641.5|640|640.8|639|179
1639561200000|2021-12-15 09:40:00|641|639.8|641.3|640|641.8|640.3|640.8|639.5|170
1639561500000|2021-12-15 09:45:00|641.5|640.3|640.8|639.5|641.5|640.3|640.8|639.5|500
1639561800000|2021-12-15 09:50:00|641|639.3|640.8|639.5|641|639.8|640.5|639.3|109
1639562100000|2021-12-15 09:55:00|640.5|639.3|640.3|639|640.8|639.5|640|638.8|127
1639562400000|2021-12-15 10:00:00|640|638.8|640|638.8|640.5|639|639.8|638.5|140
1639562700000|2021-12-15 10:05:00|640.3|638.5|638.8|637.5|640.3|638.8|638.8|637.5|294
1639563000000|2021-12-15 10:10:00|638.5|637.3|638.5|637.3|639.3|637.8|638.5|637|326
1639563300000|2021-12-15 10:15:00|638.8|637.5|639|637.8|639.3|638|638.8|637.3|397
1639563600000|2021-12-15 10:20:00|638.8|637.5|638.5|637.3|639|637.8|638.5|637|282
1639563900000|2021-12-15 10:25:00|638.8|637.5|638.5|637|638.8|637.5|638.3|637|694
1639564200000|2021-12-15 10:30:00|638.3|637.3|639.3|638|639.8|638.3|638.3|637|274
1639564500000|2021-12-15 10:35:00|639|637.8|639|637.8|639.5|638.3|639|637.8|119
1639564800000|2021-12-15 10:40:00|639.3|638|639.5|638.3|639.8|638.5|638.8|637.5|188
1639565100000|2021-12-15 10:45:00|639.3|638|638.5|637.3|639.3|638|638|636.5|280
1639565400000|2021-12-15 10:50:00|638.8|637.5|638.8|637.5|639|637.8|638.5|637.3|285
1639565700000|2021-12-15 10:55:00|638.5|637.3|638.8|637.5|639|637.5|637.3|636|528
1639566000000|2021-12-15 11:00:00|638.5|637.3|637.8|636.5|638.5|637.3|637.5|636.3|261
1639566300000|2021-12-15 11:05:00|637.5|636.3|637.5|636.3|638|636.8|637.5|636.3|99
1639566600000|2021-12-15 11:10:00|637.8|636.5|636.8|635.5|638|636.8|636.5|635.3|230
1639566900000|2021-12-15 11:15:00|636.5|635.3|636|634.8|637.3|636|636|634.8|87
1639567200000|2021-12-15 11:20:00|636.3|635|635.8|634.5|636.3|635|634.8|633.5|560
1639567500000|2021-12-15 11:25:00|635.5|634.3|635.8|634.5|636|634.8|635.3|634|145
1639567800000|2021-12-15 11:30:00|635.5|634.3|636.5|635|636.5|635.3|634.8|633.5|202
1639568100000|2021-12-15 11:35:00|636.3|635.3|636.5|635.3|636.8|635.5|636.3|635|42
1639568400000|2021-12-15 11:40:00|636.3|635|636.5|635|636.8|635.3|636|634.5|133
1639568700000|2021-12-15 11:45:00|636.3|634.8|636.3|634.8|636.3|635|635.3|634|181
1639569000000|2021-12-15 11:50:00|636|634.5|636.3|635|636.3|635|635.8|634.5|307
1639569300000|2021-12-15 11:55:00|636.5|635.3|636.8|635.5|637|635.5|636|634.8|112
1639569600000|2021-12-15 12:00:00|637|635.3|637.3|636|637.3|636|636.5|635.3|337
1639569900000|2021-12-15 12:05:00|637.5|636.3|637.8|636.5|637.8|636.5|637.3|636|244
1639570200000|2021-12-15 12:10:00|637.5|636.3|637.5|636.3|637.5|636.3|637|635.8|91
1639570500000|2021-12-15 12:15:00|637.8|636|638.5|637.3|638.5|637.3|637.5|636|326
1639570800000|2021-12-15 12:20:00|638.3|637|637.3|636|638.3|637.3|637|635.8|279
1639571100000|2021-12-15 12:25:00|637.5|636.3|637.5|636|637.5|636.3|636.5|635.3|351
1639571400000|2021-12-15 12:30:00|637.3|636.3|638|636.8|638|636.8|637.3|636|123
1639571700000|2021-12-15 12:35:00|638.3|637|637.8|636.5|638.3|637|637.8|636.5|84
1639572000000|2021-12-15 12:40:00||636.3||636.5||636.5||636.3|122
1639572300000|2021-12-15 12:45:00|638|636.8|638|636.8|638.5|637.3|638|636.8|137
1639572600000|2021-12-15 12:50:00|638.3|636.5|638.3|637|638.5|637|638|636.5|68
1639572900000|2021-12-15 12:55:00|638.5|637.3|638.3|637|638.8|637.5|638.3|637|106
1639573200000|2021-12-15 13:00:00|638.5|637.3|636.5|635.3|638.5|637.3|636.5|635.3|1994
1639573500000|2021-12-15 13:05:00|636.8|635.5|636|634.8|637|635.5|635.3|634|508
1639573800000|2021-12-15 13:10:00|636.3|635|636|634.5|636.5|635.3|635.8|634.5|236
1639574100000|2021-12-15 13:15:00|635.8|634.8|636.5|635.3|637.3|636|635.5|634.3|332
1639574400000|2021-12-15 13:20:00|636.8|635.5|637.8|636.5|638|636.8|636.5|635.3|390
1639574700000|2021-12-15 13:25:00|638|636.3|638|636.8|638.3|637|637.8|636.3|263
1639575000000|2021-12-15 13:30:00|637.8|636.5|638.3|637|638.5|637.3|637.8|636.5|227
1639575300000|2021-12-15 13:35:00|638|636.8|638.8|637.5|639.3|637.8|638|636.8|168
1639575600000|2021-12-15 13:40:00|638.5|637.3|639|637.8|639|637.8|637.8|636.5|325
1639575900000|2021-12-15 13:45:00|638.8|637.5|639.5|638.3|640|638.8|638.8|637.5|392
1639576200000|2021-12-15 13:50:00|639.8|638.5|639.8|638.5|640|638.8|639.3|637.8|288
1639576500000|2021-12-15 13:55:00|639.5|638.3|640|638.8|640.5|639.3|639.5|638.3|1231
1639576800000|2021-12-15 14:00:00|640.3|639|640.8|639.3|641.3|640|639|637.8|715
1639577100000|2021-12-15 14:05:00|640.5|639.5|640.5|639.3|641|639.8|640|638.8|310
1639577400000|2021-12-15 14:10:00|640.3|639|641|639.8|641.5|640.3|640.3|639|501
1639577700000|2021-12-15 14:15:00|641.3|640|640.8|639.5|641.5|640.3|640.5|639.3|423
1639578000000|2021-12-15 14:20:00|641|639.8|640|638.8|641.3|640|639.8|638.5|280
1639578300000|2021-12-15 14:25:00|639.8|638.5|639.8|638.5|640.3|639|639.5|638.3|464
1639578600000|2021-12-15 14:30:00|639.5|638.3|638.3|637|640|638.8|638.3|637|165
1639578900000|2021-12-15 14:35:00|638.5|637.3|638|636.5|638.5|637.3|637.3|636|1418
1639579200000|2021-12-15 14:40:00|637.8|636.3|637.5|636.3|638|636.5|637.3|635.8|602
1639579500000|2021-12-15 14:45:00|637.3|636|637.5|636.3|638.3|637|637|635.8|220
1639579800000|2021-12-15 14:50:00|637.3|636|638|636.8|638|636.8|636.5|635|304
1639580100000|2021-12-15 14:55:00|637.8|636.5|636.8|635.5|638.3|636.8|636.8|635.5|278
1639580400000|2021-12-15 15:00:00|636.5|635.3|635.8|634.5|637.8|636.5|635.8|634.5|273
1639580700000|2021-12-15 15:05:00|636|634.3|635.3|634|636.8|635.5|635|633.8|413
1639581000000|2021-12-15 15:10:00|635|633.8|634.5|633.3|635.5|634.3|634.5|633.3|318
1639581300000|2021-12-15 15:15:00|634.8|633|634.5|633.3|635.3|634|634.3|633|952
1639581600000|2021-12-15 15:20:00|634.8|633.5|634.5|633.3|635.3|633.8|634|632.8|888
1639581900000|2021-12-15 15:25:00|634.8|633|635.5|634.3|635.8|634.5|634.3|633|540
1639582200000|2021-12-15 15:30:00|638|636.3|638.3|637|639|637.8|637|635|1977
1639582500000|2021-12-15 15:35:00|638.5|637.3|639.8|638.5|640|638.5|638.3|636.8|1221
1639582800000|2021-12-15 15:40:00|639.5|638.3|639.3|638|640.3|639|638.8|637.3|980
1639583100000|2021-12-15 15:45:00|639|637.8|638.8|637.5|639.3|638|638|636.5|682
1639583400000|2021-12-15 15:50:00|639|637.8|637.5|636.3|639.5|638|636.8|635.5|584
1639583700000|2021-12-15 15:55:00|637.3|636|639|637.8|639|637.8|637.3|636|471
1639584000000|2021-12-15 16:00:00|639.3|638|640.5|639.3|641.3|639.8|639|637.8|895
1639584300000|2021-12-15 16:05:00|640.3|639|639.5|638.3|640.8|639.5|639.5|638.3|686
1639584600000|2021-12-15 16:10:00|639.3|638|639.3|638|639.8|638.5|638.5|637.3|373
1639584900000|2021-12-15 16:15:00|639|637.8|638.5|637.3|639.5|638|638.5|637.3|506
1639585200000|2021-12-15 16:20:00|638.3|637|637.3|636|639.3|638|637.3|636|811
1639585500000|2021-12-15 16:25:00|637.5|636.3|635.5|634|638.3|637|635.3|634|2011
1639585800000|2021-12-15 16:30:00|635.8|634.3|636|634.5|636.3|635|634.8|633.5|1254
1639586100000|2021-12-15 16:35:00|635.8|634.8|635|633.8|636|634.8|634.8|633.5|363
1639586400000|2021-12-15 16:40:00|635.3|633.5|634.8|633.5|635.3|634|634.5|633.3|247
1639586700000|2021-12-15 16:45:00|634.5|633.3|635.3|634|635.5|634.3|634.5|633.3|267
1639587000000|2021-12-15 16:50:00|635.5|634.3|636|634.8|636.3|635|635.3|634|324
1639587300000|2021-12-15 16:55:00|636.3|635|637.5|636.3|637.5|636.3|636|634.8|480
1639587600000|2021-12-15 17:00:00|637.8|636.5|640.3|639|640.3|639|637.8|636.5|565
1639587900000|2021-12-15 17:05:00|640.5|639.3|640.5|639.3|640.8|639.3|639.5|638.3|311
1639588200000|2021-12-15 17:10:00|640.8|639.5|640.8|639.5|641|639.8|639.8|638.5|161
1639588500000|2021-12-15 17:15:00|640.5|639.3|640|638.8|640.5|639.3|639.3|638|215
1639588800000|2021-12-15 17:20:00|639.8|638.5|640|638.5|640.3|638.8|639.3|638|158
1639589100000|2021-12-15 17:25:00|639.8|638.8|641|639.5|641|639.8|639.8|638.5|144
1639589400000|2021-12-15 17:30:00|640.8|639.8|640.8|639.5|641|639.8|640.3|639|292
1639589700000|2021-12-15 17:35:00|641|639.8|640.5|639.3|641|639.8|640.3|639|239
1639590000000|2021-12-15 17:40:00|640.3|639|641|639.8|641|639.8|640.3|639|113
1639590300000|2021-12-15 17:45:00|640.8|639.5|641|639.8|641|639.8|640.3|639|363
1639590600000|2021-12-15 17:50:00|640.8|639.5|640.8|639.5|640.8|639.8|640.3|639|268
1639590900000|2021-12-15 17:55:00|641|639.8|641.5|640.3|641.5|640.3|641|639.5|276
1639591200000|2021-12-15 18:00:00|641.3|640|641.8|640.3|642|640.8|641.3|639.8|143
1639591500000|2021-12-15 18:05:00|641.5|640.5|641.8|640.5|642.3|641|641.5|640|145
1639591800000|2021-12-15 18:10:00|642|640.8|642|640.8|642.5|641|641.8|640.5|93
1639592100000|2021-12-15 18:15:00|641.8|640.5|640.8|639.3|641.8|640.5|640.5|639.3|238
1639592400000|2021-12-15 18:20:00|640.5|639.5|640.5|639.3|641|639.8|640.3|639|87
1639592700000|2021-12-15 18:25:00|640.3|639|640.5|639.3|640.8|639.5|640|638.8|145
1639593000000|2021-12-15 18:30:00|640.3|639|640.3|639|640.5|639.3|639.8|638.5|96
1639593300000|2021-12-15 18:35:00|640.5|639.3|640.3|639|641|639.5|640.3|639|103
1639593600000|2021-12-15 18:40:00|640.5|639.3|641|639.8|641.3|640|640.3|639|224
1639593900000|2021-12-15 18:45:00|640.8|639.5|640.8|639.5|641.3|640|640.8|639.5|87
1639594200000|2021-12-15 18:50:00|641|639.8|641.3|640|641.5|640.3|641|639.8|93
1639594500000|2021-12-15 18:55:00|641.5|640.3|641|639.5|641.5|640.3|641|639.5|125
1639594800000|2021-12-15 19:00:00|640.8|639.3|642.8|641.3|642.8|641.5|639.8|638.5|312
1639595100000|2021-12-15 19:05:00|642.5|641.5|642.5|641|642.8|641.5|641|639.8|314
1639595400000|2021-12-15 19:10:00|642.3|641.3|645.3|644|645.5|644.3|642.3|641|495
1639595700000|2021-12-15 19:15:00|645|643.8|644|642.5|645.3|644|643.8|642.3|156
1639596000000|2021-12-15 19:20:00|643.8|642.8|643|641.8|644|642.8|642.8|641.3|179
1639596300000|2021-12-15 19:25:00|643.3|642|642.8|641.5|643.3|642|641.8|640.5|366
1639596600000|2021-12-15 19:30:00|642.5|641.3|644.3|642.8|644.5|643.3|642.3|641|195
1639596900000|2021-12-15 19:35:00|644.5|643|643.8|642.5|644.5|643|643.5|642.3|61
1639597200000|2021-12-15 19:40:00|644|642.3|643|641.8|644|642.8|643|641.5|61
1639597500000|2021-12-15 19:45:00|643.3|642|643.5|642.3|643.8|642.5|643|641.5|80
1639597800000|2021-12-15 19:50:00|643.3|642|644|642.5|644|642.8|643.3|642|19
1639598100000|2021-12-15 19:55:00|643.8|642.8|643.8|642.3|644|642.8|643.5|642|19
1639598400000|2021-12-15 20:00:00|644|642.5|644.5|643|644.5|643|644|642.5|14
1639598700000|2021-12-15 20:05:00|644.3|643.3|646.3|644.8|646.3|644.8|644.3|643|47
1639599000000|2021-12-15 20:10:00|646|645|646.3|645|646.5|645|645.8|644.5|220
1639599300000|2021-12-15 20:15:00|646.5|645.3|648|646.8|648|646.8|646.5|645.3|1111
1639599600000|2021-12-15 20:20:00|648.3|647|647.8|646.3|648.5|647.3|647.5|646.3|161
1639599900000|2021-12-15 20:25:00|647.5|646.5|648.3|646.8|648.3|647|647.5|646.3|6
1639600200000|2021-12-15 20:30:00|648|647|647.8|646.3|648.3|647|647.8|646.3|144
1639600500000|2021-12-15 20:35:00|648|646.5|647.5|646.3|648.5|647|647.3|646|37
1639600800000|2021-12-15 20:40:00|647.8|646.5|647|645.8|647.8|646.5|647|645.8|14
1639601100000|2021-12-15 20:45:00|647.3|646|646.8|645.3|647.5|646|646.5|645.3|70
1639601400000|2021-12-15 20:50:00|647|645.5|648|646.5|648|646.8|647|645.5|21
1639601700000|2021-12-15 20:55:00|647.8|646.3|647.5|646.3|647.8|646.5|647.5|646.3|26
1639602000000|2021-12-15 21:00:00|647.3|646|647.5|646.3|647.5|646.3|647.3|645.8|30
1639602300000|2021-12-15 21:05:00|647.8|646.5|647.5|646|647.8|646.5|647.3|646|2
1639602600000|2021-12-15 21:10:00||646.3||646||646.3||646|5
1639602900000|2021-12-15 21:15:00|647.8|646.3|647.8|646.3|647.8|646.5|647.3|646|6
1639603200000|2021-12-15 21:20:00|647.5|646.5|647|645.8|647.8|646.5|647|645.8|7
1639603500000|2021-12-15 21:25:00|647.3|646|647.5|646|647.8|646.3|647|645.8|6
1639603800000|2021-12-15 21:30:00|647|646.3|647.5|646.3|647.5|646.3|647|645.8|16
1639604100000|2021-12-15 21:35:00|647.8|646.5|647.8|646.3|648|646.5|647.5|646.3|104
1639604400000|2021-12-15 21:40:00|647.5|646|647.5|646|647.5|646.3|647.3|646|59
1639604700000|2021-12-15 21:45:00|647.8|646.3|647.5|646|648.3|646.8|647.5|646|15
1639605000000|2021-12-15 21:50:00|647.8|646.3|647.5|646|647.8|646.5|647.5|646|33
1639605300000|2021-12-15 21:55:00|647.3|645.8|647|645.8|648|646.8|647|645.8|24
1639605600000|2021-12-15 22:00:00|647.5|645.5|647.5|645|647.5|645.5|647.5|644.8|0
1639606500000|2021-12-15 22:15:00||645.3||645.3||645.3||645.3|0
1639607100000|2021-12-15 22:25:00||644.5||644.5||644.5||644.5|10
1639607400000|2021-12-15 22:30:00|647.3||647.3||647.3||647.3||0
1639607700000|2021-12-15 22:35:00|647.5|646.5|648|645|648|646.8|647.5|645|43
1639608300000|2021-12-15 22:45:00||645.3||645.8||645.8||645.3|0
1639608600000|2021-12-15 22:50:00|647.8|646.5|647.8|646.5|648|646.8|647.8|646.5|2
1639608900000|2021-12-15 22:55:00|||||||||1
1639620000000|2021-12-16 02:00:00|648|646.3|648.5|647|648.8|647.5|647.8|646.3|2
1639620300000|2021-12-16 02:05:00|648.3|646.8|647.8|646.5|648.3|647|647.5|646.3|11
1639620600000|2021-12-16 02:10:00|647.5|646.3|647.5|646.3|647.8|646.3|647.3|646|2
1639620900000|2021-12-16 02:15:00|647.8|646.5|648.8|647.5|648.8|647.5|647.8|646.3|6
1639621200000|2021-12-16 02:20:00||647.3||647.3||647.5||647.3|3
1639621500000|2021-12-16 02:25:00|648.5|647.5|649|647.5|649|647.5|648.5|647|5
1639621800000|2021-12-16 02:30:00|648.8|647.3|649|647.5|649.3|648|648.5|647.3|11
1639622100000|2021-12-16 02:35:00|648.8|647.3|648.3|646.8|648.8|647.5|648.3|646.8|1
1639622400000|2021-12-16 02:40:00|648|646.5|648|646.5|648|646.8|647.8|646.3|8
1639622700000|2021-12-16 02:45:00|647.8|646.8|648.3|646.8|648.8|647.5|647.8|646.5|12
1639623000000|2021-12-16 02:50:00|648.5|647|648.3|647|648.8|647.3|648.3|647|10
1639623300000|2021-12-16 02:55:00|648.5|646.8|649.5|648|649.5|648.3|648.3|646.8|48
1639623600000|2021-12-16 03:00:00|649.3|648.3|649.3|647.8|649.8|648.5|649|647.8|19
1639623900000|2021-12-16 03:05:00|649|648|649.5|648.3|649.8|648.5|649|648|209
1639624200000|2021-12-16 03:10:00|649.8|648|649.5|648.3|649.8|648.3|649.3|648|3
1639624500000|2021-12-16 03:15:00|649.8|648|650|648.5|650|648.5|649.5|648|14
1639624800000|2021-12-16 03:20:00|649.8|648.3|650|648.5|650|648.8|649.5|648.3|12
1639625100000|2021-12-16 03:25:00|649.8|648.8|649.5|648|649.8|648.8|649.3|648|7
1639625400000|2021-12-16 03:30:00|649.3|648.3|649.3|647.8|649.5|648.3|649.3|647.8|2
1639625700000|2021-12-16 03:35:00||648||648||648||647.8|4
1639626000000|2021-12-16 03:40:00|649.5|648.3|649.5|648|649.5|648.3|649.3|648|6
1639626300000|2021-12-16 03:45:00|649.3|648.3|649.3|647.8|649.5|648.3|649.3|647.8|1
1639626600000|2021-12-16 03:50:00|649.5|648|649.5|648|649.5|648.3|649.5|647.8|5
1639626900000|2021-12-16 03:55:00|649.3|648.3|649.3|647.8|649.5|648.3|649.3|647.8|1
1639627200000|2021-12-16 04:00:00|649.5|648|649|647.8|649.5|648.3|649|647.8|18
1639627500000|2021-12-16 04:05:00|649.3||649.3||649.3||649||1
1639627800000|2021-12-16 04:10:00|649|647.5|649|647.5|649|647.8|648.8|647.5|7
1639628100000|2021-12-16 04:15:00|648.8|647.3|649|647.5|649|647.8|648.8|647.3|2
1639628400000|2021-12-16 04:20:00|648.8|647.3|648.8|647.3|648.8|647.5|648.5|647.3|0
1639628700000|2021-12-16 04:25:00|649|647.5|649|647.5|649|647.5|648.8|647.5|0
1639629000000|2021-12-16 04:30:00|648.8||649||649||648.8||3
1639629300000|2021-12-16 04:35:00|648.8|647.8|649|647.5|649|647.8|648.8|647.5|1
1639629600000|2021-12-16 04:40:00|648.8|647.3|648.3|646.8|648.8|647.5|648.3|646.8|1
1639629900000|2021-12-16 04:45:00|648||648||648||648||0
1639630500000|2021-12-16 04:55:00|648.3|647|648.5|647|648.5|647|648.3|647|2
1639630800000|2021-12-16 05:00:00|648.3|647.3|648.3|647|648.5|647.3|648.3|647|4
1639631100000|2021-12-16 05:05:00|648.5||648.5||648.5||648.5||0
1639631400000|2021-12-16 05:10:00|648.3||648.5||648.5||648.3||0
1639631700000|2021-12-16 05:15:00|648.3||648.3||648.5||648.3||0
1639632000000|2021-12-16 05:20:00|648.5|647.3|648.3|647|648.5|647.3|648.3|647|8
1639632300000|2021-12-16 05:25:00|648.5|647.3|648.5|647|648.5|647.3|648.3|647|1
1639632600000|2021-12-16 05:30:00|648.8|647.3|649.3|648|649.3|648|648.5|647|16
1639632900000|2021-12-16 05:35:00|649.5|647.8|649.3|648|649.5|648|649.3|647.8|10
1639633200000|2021-12-16 05:40:00|649.5|647.8|649.3|648|649.5|648|649|647.8|1
1639633500000|2021-12-16 05:45:00|649.5|647.8|649|647.8|649.5|647.8|649|647.8|37
1639633800000|2021-12-16 05:50:00|648.8|647.5|649|647.8|649.3|648|648.8|647.5|80
1639634100000|2021-12-16 05:55:00|648.8|647.5|648.8|647.5|648.8|647.8|648.8|647.3|6
1639634400000|2021-12-16 06:00:00|649|647.8|649|647.8|649.3|648|648.8|647.5|8
1639634700000|2021-12-16 06:05:00|649.3|647.5|649.3|647.8|649.3|648|648.8|647.5|4
1639635000000|2021-12-16 06:10:00|649|647.5|649.3|647.8|649.3|647.8|648.5|647.3|4
1639635300000|2021-12-16 06:15:00|649|648|649|647.8|649.3|648|648.8|647.5|36
1639635600000|2021-12-16 06:20:00|649.3|648|649.3|647.8|649.3|648|648.8|647.5|34
1639635900000|2021-12-16 06:25:00|649.5|648|649.8|648.5|649.8|648.5|649.5|648|22
1639636200000|2021-12-16 06:30:00|649.5|648.3|649.5|648|649.8|648.5|649.3|648|61
1639636500000|2021-12-16 06:35:00|649.8|648.3|649.8|648.5|650|648.8|649.3|648|49
1639636800000|2021-12-16 06:40:00|650|648.8|649.8|648.5|650|648.8|649.8|648.3|25
1639637100000|2021-12-16 06:45:00|649.5|648.3|649.3|648|649.8|648.5|649.3|647.8|14
1639637400000|2021-12-16 06:50:00|649|647.8|649.5|648.3|649.5|648.3|649|647.8|19
1639637700000|2021-12-16 06:55:00|649.3|648|649.5|648|649.5|648.3|649|647.8|99
1639638000000|2021-12-16 07:00:00|649.8|648.3|650|648.8|650.3|649|649.8|648.3|67
1639638300000|2021-12-16 07:05:00|650.3|649|650.5|649|651.3|649.8|650|648.8|205
1639638600000|2021-12-16 07:10:00|650.3|649.3|650.3|649|650.5|649.3|650|648.8|39
1639638900000|2021-12-16 07:15:00|650|648.8|650.3|648.8|650.3|649|649.8|648.5|76
1639639200000|2021-12-16 07:20:00|650|649|650|648.5|650.3|649|649.5|648.3|25
1639639500000|2021-12-16 07:25:00|649.8|648.8|649.5|648|650|648.8|649.3|648|16
1639639800000|2021-12-16 07:30:00|649.3|648.3|649.5|648.3|650|648.8|649.3|648|177
1639640100000|2021-12-16 07:35:00|649.8|648.5|649.5|648.3|649.8|648.5|649.5|648.3|21
1639640400000|2021-12-16 07:40:00|649.8|648.5|649.8|648.3|649.8|648.5|649.3|647.8|38
1639640700000|2021-12-16 07:45:00|649.5|648|649.5|648.3|649.8|648.5|649.3|648|42
1639641000000|2021-12-16 07:50:00|649.3|648|647.8|646.5|649.5|648.3|647.8|646.5|88
1639641300000|2021-12-16 07:55:00|648|646.8|648.5|647|648.5|647.3|648|646.5|90
1639641600000|2021-12-16 08:00:00|648.3|647.3|648.5|647|648.8|647.5|648|646.5|566
1639641900000|2021-12-16 08:05:00|648.3|647.3|648.5|647.3|649|647.8|648.3|647|199
1639642200000|2021-12-16 08:10:00|648.8|647.5|649|647.5|649|647.5|648|646.8|111
1639642500000|2021-12-16 08:15:00|649.3|647.8|649.8|648.5|649.8|648.5|649|647.8|90
1639642800000|2021-12-16 08:20:00|650|648.8|649.3|648|650|648.8|649|647.8|416
1639643100000|2021-12-16 08:25:00|649|647.8|647.8|646.5|649|648|647.8|646.5|561
1639643400000|2021-12-16 08:30:00|647.5|646.3|647|645.8|647.8|646.5|646.3|645|561
1639643700000|2021-12-16 08:35:00|647.3|646|648.5|647.3|648.5|647.3|647|645.8|320
1639644000000|2021-12-16 08:40:00|648.3|647|648|646.8|648.8|647.5|647.8|646.5|267
1639644300000|2021-12-16 08:45:00|648.3|647|647.8|646.3|648.3|647|647.5|646|91
1639644600000|2021-12-16 08:50:00|647.5|646.5|646.5|645.3|647.5|646.5|646.3|645|155
1639644900000|2021-12-16 08:55:00|646.3|645|646|644.5|646.5|645.3|645.8|644.5|83
1639645200000|2021-12-16 09:00:00|646.3|645|647.3|645.8|647.5|646.3|646|644.8|263
1639645500000|2021-12-16 09:05:00|647|646|646.3|645|647.3|646|646|644.5|115
1639645800000|2021-12-16 09:10:00|646.5|645.3|647.3|646|647.3|646|646.3|645|220
1639646100000|2021-12-16 09:15:00|647|645.8|648|646.8|648.3|647|647|645.8|1284
1639646400000|2021-12-16 09:20:00|647.8|646.5|647.3|646|648.3|647|646.8|645.5|1731
1639646700000|2021-12-16 09:25:00|647|645.8|647|645.8|648|646.5|647|645.8|103
1639647000000|2021-12-16 09:30:00|646.8|645.5|647.5|646.3|647.5|646.3|646.8|645.5|349
1639647300000|2021-12-16 09:35:00|647.8|646|646.5|645.3|647.8|646|646.5|645.3|337
1639647600000|2021-12-16 09:40:00|646.8|645|646.5|645.3|646.8|645.3|646|644.8|654
1639647900000|2021-12-16 09:45:00|646.8|645.5|646.3|645|647.3|646|646|644.8|199
1639648200000|2021-12-16 09:50:00|646|644.8|646.8|645.5|646.8|645.5|646|644.8|185
1639648500000|2021-12-16 09:55:00|646.5|645.3|646.5|645.3|647|645.8|646.5|645.3|40
1639648800000|2021-12-16 10:00:00|646.8|645.5|646.5|645.3|647.5|646.3|646.5|645.3|681
1639649100000|2021-12-16 10:05:00|646.8|645.5|647.8|646.5|647.8|646.5|646.5|645.3|286
1639649400000|2021-12-16 10:10:00|648|646.8|648.3|647|648.8|647.3|647.8|646.5|188
1639649700000|2021-12-16 10:15:00|648|646.8|648|646.8|648.3|647|647.8|646.5|123
1639650000000|2021-12-16 10:20:00|648.3|647|647.8|646.5|648.3|647|647.8|646.3|66
1639650300000|2021-12-16 10:25:00|648|646.8|647.8|646.3|648|646.8|647.5|646.3|42
1639650600000|2021-12-16 10:30:00|648|646.5|648|646.8|648|646.8|647.5|646.3|128
1639650900000|2021-12-16 10:35:00|648.3|646.5|647.8|646.3|648.3|647|647.3|646|155
1639651200000|2021-12-16 10:40:00|648|646.5|647.8|646.5|648|646.8|647.5|646.3|73
1639651500000|2021-12-16 10:45:00|648|646.8|647.3|646|648|646.8|647.3|645.8|104
1639651800000|2021-12-16 10:50:00|647.5|646.3|647.3|646|647.5|646.3|647|645.8|147
1639652100000|2021-12-16 10:55:00|647.5|646.3|647.5|646.3|647.8|646.5|647.3|646|82
1639652400000|2021-12-16 11:00:00|647.8|646.5|648.3|646.8|648.3|647|647.3|646|138
1639652700000|2021-12-16 11:05:00|648|647|648.5|647.3|648.8|647.5|648|646.8|166
1639653000000|2021-12-16 11:10:00|648.8|647.5|649.5|648.3|649.8|648.5|648.8|647.5|228
1639653300000|2021-12-16 11:15:00|649.3|648|649.8|648.5|650|648.8|649.3|648|131
1639653600000|2021-12-16 11:20:00|650|648.8|650|648.8|650|648.8|649.5|648.3|179
1639653900000|2021-12-16 11:25:00|650.3|649|650.5|649.3|650.5|649.3|650.3|649|482
1639654200000|2021-12-16 11:30:00|650.8|649.5|651.3|650|651.5|650.3|650.8|649.5|443
1639654500000|2021-12-16 11:35:00|651.5|650.3|651|649.8|651.5|650.3|650.8|649.5|153
1639654800000|2021-12-16 11:40:00|651.3|650|651|649.8|651.3|650|650.8|649.5|82
1639655100000|2021-12-16 11:45:00|650.8|649.5|650.5|649.3|651|649.8|650.5|649|213
1639655400000|2021-12-16 11:50:00|650.3|649|650.8|649.3|651|649.8|650.3|649|191
1639655700000|2021-12-16 11:55:00|651|649.5|650.3|649|651.3|650|650.3|649|284
1639656000000|2021-12-16 12:00:00|650|648.8|650.3|649|650.3|649|649.8|648.5|173
1639656300000|2021-12-16 12:05:00|650.5|648.8|648|646.5|650.5|649|647.8|646.5|316
1639656600000|2021-12-16 12:10:00|647.8|646.3|647.3|646|648|646.8|647|645.8|238
1639656900000|2021-12-16 12:15:00|647|645.8|647.3|646|647.8|646.5|647|645.5|1799
1639657200000|2021-12-16 12:20:00|647.5|645.8|646.8|645.5|647.5|645.8|646.3|645|174
1639657500000|2021-12-16 12:25:00|646.5|645.3|645.5|644.3|646.8|645.3|644.5|643.3|427
1639657800000|2021-12-16 12:30:00|645.8|644|645.5|644.3|646|644.5|644.8|643.3|230
1639658100000|2021-12-16 12:35:00|645.3|644|645.5|644.3|645.8|644.5|645.3|644|204
1639658400000|2021-12-16 12:40:00|645.8|644|645|643.8|645.8|644|644.5|643.3|102
1639658700000|2021-12-16 12:45:00|644.8|643.5|645.3|644|645.5|644.3|644.5|643.3|312
1639659000000|2021-12-16 12:50:00|645|643.8|645.3|644|645.5|644.3|644.8|643.5|295
1639659300000|2021-12-16 12:55:00|645|643.8|645|643.8|645.5|644.3|644.8|643.5|182
1639659600000|2021-12-16 13:00:00|644.8|643.5|645.5|644.3|645.8|644.3|644.5|643.3|167
1639659900000|2021-12-16 13:05:00|645.3|644|645|643.8|645.5|644.3|644.8|643.3|229
1639660200000|2021-12-16 13:10:00|644.8|643.5|645.3|644|645.5|644.3|644.5|643.3|97
1639660500000|2021-12-16 13:15:00|645|643.8|645|643.8|645.5|644.3|645|643.8|120
1639660800000|2021-12-16 13:20:00|645.3|644|646|644.8|646|644.8|644.8|643.5|89
1639661100000|2021-12-16 13:25:00|646.3|645|646|644.5|646.5|645|645.8|644.5|94
1639661400000|2021-12-16 13:30:00|645.8|644.8|646|644.8|646.8|645.5|645.8|644.5|174
1639661700000|2021-12-16 13:35:00|646.3|645|646|644.8|646.8|645.3|645.8|644.5|130
1639662000000|2021-12-16 13:40:00|645.8|644.5|645.8|644.5|646.5|645|645.3|644|323
1639662300000|2021-12-16 13:45:00|645.5|644.3|645|643.8|645.5|644.3|644.8|643.5|328
1639662600000|2021-12-16 13:50:00|645.3|644|645.3|644|645.8|644.5|645|643.8|118
1639662900000|2021-12-16 13:55:00|645.5|643.8|646.3|645|646.5|645|645.5|643.8|227
1639663200000|2021-12-16 14:00:00|646.5|645.3|647.5|646.3|647.8|646.5|645|643.8|920
1639663500000|2021-12-16 14:05:00|647.3|646|647.5|646.3|648|646.8|646.5|645|260
1639663800000|2021-12-16 14:10:00|647.3|646|647.3|646|647.8|646.5|646.5|645.3|565
1639664100000|2021-12-16 14:15:00|647|645.8|646.5|645|647.3|646|645.8|644.3|337
1639664400000|2021-12-16 14:20:00|646.8|645.3|645.5|644.3|646.8|645.5|645|643.8|1752
1639664700000|2021-12-16 14:25:00|645.3|644|645.5|644.3|646|644.8|644.8|643.5|532
1639665000000|2021-12-16 14:30:00|645.8|644.5|644.5|643.3|646.3|645|644|642.8|525
1639665300000|2021-12-16 14:35:00|644.8|643.5|644.5|643.3|645.5|644.3|644.5|643.3|307
1639665600000|2021-12-16 14:40:00|644.3|643|644|642.8|644.8|643.5|643.5|642.3|504
1639665900000|2021-12-16 14:45:00|644.3|642.5|645.3|644|645.5|644.3|643.8|642.5|3974
1639666200000|2021-12-16 14:50:00|645.5|644.3|645.5|644|645.5|644.3|644|642.8|488
1639666500000|2021-12-16 14:55:00|645.8|644.3|643.8|642.3|645.8|644.3|643.5|642|2024
1639666800000|2021-12-16 15:00:00|644|642.5|643.5|642.3|644.5|643.3|643|641.8|1119
1639667100000|2021-12-16 15:05:00|643.3|642|642.5|641|643.5|642.3|641.5|640.3|485
1639667400000|2021-12-16 15:10:00|642.3|641.3|644|642.8|644.3|643|642.3|641.3|486
1639667700000|2021-12-16 15:15:00|644.3|643|646|644.8|646.3|645|644|642.8|448
1639668000000|2021-12-16 15:20:00|646.3|645|646.3|645|646.5|645.3|645.8|644.5|1019
1639668300000|2021-12-16 15:25:00|646.5|645.3|646.5|645.3|647|645.5|646|644.8|1572
1639668600000|2021-12-16 15:30:00|646.8|645.5|646.5|645|646.8|645.5|646|644.8|392
1639668900000|2021-12-16 15:35:00|646.3|645.3|646|644.8|646.5|645.3|645.5|644.3|633
1639669200000|2021-12-16 15:40:00|646.3|645|647.5|646.3|647.8|646.5|646|644.8|678
1639669500000|2021-12-16 15:45:00|647.8|646.5|650.8|649.5|651.5|650.3|647.5|646.3|1154
1639669800000|2021-12-16 15:50:00|651|649.8|650.5|649.3|651.8|650.5|650.3|649|1014
1639670100000|2021-12-16 15:55:00|650.8|649.5|649.5|648|651|649.5|649|647.8|514
1639670400000|2021-12-16 16:00:00|649.8|648.3|648.3|647|649.8|648.5|648.3|647|921
1639670700000|2021-12-16 16:05:00|648|646.8|649|647.8|649|647.8|647.8|646.5|553
1639671000000|2021-12-16 16:10:00|649.3|648|650|648.8|650.5|649.3|649|648|1200
1639671300000|2021-12-16 16:15:00|650.3|649|652|650.8|652.3|651|650.3|649|3374
1639671600000|2021-12-16 16:20:00|652.3|651|653.3|652|653.5|652.3|651.5|650.3|615
1639671900000|2021-12-16 16:25:00|653|651.8|653.8|652.5|654.3|653|653|651.8|1994
1639672200000|2021-12-16 16:30:00|653.5|652.3|653.3|652|654.3|653|653.3|652|844
1639672500000|2021-12-16 16:35:00|653.5|652.3|654.3|653|654.8|653.5|653.3|652|419
1639672800000|2021-12-16 16:40:00|654.5|653.3|655|653.8|656|654.8|654.5|653.3|2803
1639673100000|2021-12-16 16:45:00|655.3|654|655.5|654.3|655.5|654.3|654.5|653.3|444
1639673400000|2021-12-16 16:50:00|655.8|654.5|656.5|655.3|656.5|655.3|655.5|654.3|215
1639673700000|2021-12-16 16:55:00|656.8|655.5|655.3|654|657|655.5|655|653.8|364
1639674000000|2021-12-16 17:00:00|655.5|654.3|656.3|655|656.5|655.3|655.5|654|209
1639674300000|2021-12-16 17:05:00|656.5|654.8|655.8|654.5|656.5|654.8|655|653.8|195
1639674600000|2021-12-16 17:10:00|656|654.8|656.3|655|656.3|655|655.5|654|1198
1639674900000|2021-12-16 17:15:00|656.5|655.3|654.8|653.5|656.5|655.3|654.5|653.3|1026
1639675200000|2021-12-16 17:20:00|655|653.3|653.8|652.5|655|653.5|653.8|652.5|437
1639675500000|2021-12-16 17:25:00|654|652.8|653.8|652.5|654.5|653.3|653.3|652|301
1639675800000|2021-12-16 17:30:00|653.5|652.3|654|652.8|654.3|653|653.5|652.3|292
1639676100000|2021-12-16 17:35:00|653.8|652.5|653.3|652|654|652.8|653|651.8|175
1639676400000|2021-12-16 17:40:00|653.5|652.3|653.3|652|653.8|652.5|653.3|652|75
1639676700000|2021-12-16 17:45:00|653.5|651.8|653.5|652.3|654|652.8|653|651.8|223
1639677000000|2021-12-16 17:50:00|653.3|652|653|651.8|653.5|652.3|652.5|651.3|132
1639677300000|2021-12-16 17:55:00|652.8|651.5|652.8|651.5|653|651.8|652.3|651|114
1639677600000|2021-12-16 18:00:00|653|651.8|653.5|652.3|654|652.8|652.8|651.5|126
1639677900000|2021-12-16 18:05:00|653.8|652.5|654.3|653|654.5|653.3|653.3|652|1566
1639678200000|2021-12-16 18:10:00|654|652.8|654.5|653|654.5|653.3|653.8|652.5|319
1639678500000|2021-12-16 18:15:00|654.3|652.8|654.3|653|654.5|653.3|654|652.8|139
1639678800000|2021-12-16 18:20:00|654.5|653.3|653.5|652.3|654.5|653.3|653.5|652.3|33
1639679100000|2021-12-16 18:25:00|653.8|652.5|653.5|652.3|654|652.8|653.3|652|764
1639679400000|2021-12-16 18:30:00|653.8|652.5|653|651.8|653.8|652.5|653|651.8|179
1639679700000|2021-12-16 18:35:00|652.8|651.5|653|651.8|653.3|652|652.8|651.5|83
1639680000000|2021-12-16 18:40:00|652.8|651.5|653.3|652|653.3|652|652.8|651.5|54
1639680300000|2021-12-16 18:45:00|653.5|652.3|654.5|653.3|654.8|653.5|653.5|652|373
1639680600000|2021-12-16 18:50:00|654.8|653|654.5|653|654.8|653.5|654.3|653|69
1639680900000|2021-12-16 18:55:00|654.3|652.8|654.5|653.3|654.5|653.3|654|652.8|68
1639681200000|2021-12-16 19:00:00|654.8|653.5|654.8|653.5|655|653.5|654.3|653|75
1639681500000|2021-12-16 19:05:00|654.5|653.3|654|652.8|654.5|653.3|653.5|652.3|264
1639681800000|2021-12-16 19:10:00|654.3|653|653.8|652.5|654.3|653|653.5|652|238
1639682100000|2021-12-16 19:15:00|653.5|652.3|653.5|652|653.8|652.5|653|651.8|89
1639682400000|2021-12-16 19:20:00|653.3|652.3|653.3|652|653.8|652.5|653|651.8|216
1639682700000|2021-12-16 19:25:00|653.5|652.3|652.8|651.5|653.5|652.3|652|650.8|525
1639683000000|2021-12-16 19:30:00|652.5|651.3|651.8|650.5|653|651.8|651.8|650.5|74
1639683300000|2021-12-16 19:35:00|652|650.3|652|650.8|652.5|651.3|651.5|650|335
1639683600000|2021-12-16 19:40:00|651.8|650.5|651.5|650.3|652|650.8|651.3|650|122
1639683900000|2021-12-16 19:45:00|651.3|650|650|648.8|651.5|650.3|650|648.8|79
1639684200000|2021-12-16 19:50:00|650.3|649|649.5|648|650.3|649|649.3|648|89
1639684500000|2021-12-16 19:55:00|649.3|648.3|649.8|648.5|649.8|648.5|649.3|647.8|44
1639684800000|2021-12-16 20:00:00|649.5|648.3|649.5|648|649.5|648.3|649|647.8|34
1639685100000|2021-12-16 20:05:00|649.3|648.3|648.8|647.5|649.5|648.3|648.8|647.5|21
1639685400000|2021-12-16 20:10:00|649|647.3|649.3|648|649.3|648|648.8|647.3|22
1639685700000|2021-12-16 20:15:00|649|647.8|649.8|648.3|650|648.5|649|647.8|29
1639686000000|2021-12-16 20:20:00|650|648.5|650.3|648.8|650.3|649|649.8|648.3|147
1639686300000|2021-12-16 20:25:00|650|649|650.8|649.3|651|649.8|650|648.8|53
1639686600000|2021-12-16 20:30:00|651|649.5|651|649.8|651|649.8|650.5|649|49
1639686900000|2021-12-16 20:35:00|651.3|650|651|649.8|651.5|650.3|650.8|649.5|318
1639687200000|2021-12-16 20:40:00|650.8|649.5|650.5|649.3|651|649.8|650.5|649.3|18
1639687500000|2021-12-16 20:45:00|650.3|649|650|648.8|650.3|649.3|650|648.8|7
1639687800000|2021-12-16 20:50:00|650.3|649|650.5|649.3|650.8|649.5|650|648.8|29
1639688100000|2021-12-16 20:55:00|650.3|649|651|649.5|651|649.5|650.3|649|25
1639688400000|2021-12-16 21:00:00|650.8|649.3|651|649.5|651|649.5|650.5|649|7
1639688700000|2021-12-16 21:05:00|650.8|649.8|651|649.5|651|649.8|650.8|649.3|2
1639689000000|2021-12-16 21:10:00|650.8|649.8|650.3|648.8|651|649.8|650.3|648.8|13
1639689300000|2021-12-16 21:15:00|650|649|650.3|648.8|650.3|649|650|648.8|8
1639689600000|2021-12-16 21:20:00|650.5|649|650.3|648.8|650.5|649|650|648.8|19
1639689900000|2021-12-16 21:25:00|650|649|650|648.8|650.3|649|650|648.5|5
1639690200000|2021-12-16 21:30:00|649.8|648.5|649.8|648.5|649.8|648.8|649.8|648.3|19
1639690500000|2021-12-16 21:35:00|649.5|648.3|649.5|648.3|649.5|648.3|649.5|648.3|4
1639690800000|2021-12-16 21:40:00|649.8|648.5|649.8|648.5|649.8|648.5|649.8|648.3|13
1639691100000|2021-12-16 21:45:00|650|648.8|650.3|648.8|650.3|649|649.8|648.5|66
1639691400000|2021-12-16 21:50:00|650|649|650.3|649|650.5|649.3|650|648.8|14
1639691700000|2021-12-16 21:55:00|650.5|649.3|650.3|649|651|649.5|650.3|649|24
1639692000000|2021-12-16 22:00:00|650.5|648.8|650.8|648.5|650.8|648.8|650.5|648.5|0
1639692900000|2021-12-16 22:15:00||648||648||648||648|0
1639693200000|2021-12-16 22:20:00||649||649||649||649|0
1639706400000|2021-12-17 02:00:00|652.8|651.3|652.5|651|652.8|651.3|652.3|651|5
1639706700000|2021-12-17 02:05:00|652.8|651.3|652.3|651|652.8|651.3|652|650.8|7
1639707000000|2021-12-17 02:10:00|652.5|650.8|652.5|651.3|652.8|651.3|652.3|650.8|5
1639707300000|2021-12-17 02:15:00|652.8|651|652.3|651|652.8|651.5|652.3|651|8
1639707600000|2021-12-17 02:20:00|652.5|650.8|652.5|651|652.5|651.3|652.3|650.8|8
1639707900000|2021-12-17 02:25:00|652.3|650.8|652.3|650.8|652.3|651|652|650.8|10
1639708200000|2021-12-17 02:30:00|652|651|652|650.8|652.5|651|652|650.8|5
1639708500000|2021-12-17 02:35:00|652.3|651|652|650.8|652.5|651.3|652|650.5|6
1639708800000|2021-12-17 02:40:00|652.3|650.5|652.3|651|652.5|651|652|650.5|4
1639709100000|2021-12-17 02:45:00|652.5|651.3|652.3|650.8|652.8|651.3|652.3|650.8|70
1639709400000|2021-12-17 02:50:00|652|651|652|650.5|652.3|651|652|650.5|11
1639709700000|2021-12-17 02:55:00|651.8|650|651|649.8|652|650|651|649.8|63
1639710000000|2021-12-17 03:00:00|650.8|649.5|650.8|649.5|651|649.8|650.8|649.5|5
1639710300000|2021-12-17 03:05:00|650.5|649.3|650|648.8|650.8|649.3|650|648.8|1
1639710600000|2021-12-17 03:10:00|650.3|649|649.5|648.3|650.3|649|649.5|648.3|1
1639710900000|2021-12-17 03:15:00|649.3|648|649.3|648|649.5|648.3|649.3|647.8|7
1639711200000|2021-12-17 03:20:00|649|647.8|649.3|648|649.5|648|649|647.8|6
1639711500000|2021-12-17 03:25:00|649.5|648.3|649.5|648.3|649.5|648.3|649.5|648|7
1639711800000|2021-12-17 03:30:00|649.8|648|649.3|647.8|649.8|648|649|647.5|5
1639712100000|2021-12-17 03:35:00|649|648|649|647.5|649.3|648|649|647.5|1
1639712400000|2021-12-17 03:40:00|648.8|647.8|649|647.5|649.3|647.8|648.8|647.5|1
1639712700000|2021-12-17 03:45:00|648.8|647.8|649|647.8|649|647.8|648.8|647.5|1
1639713000000|2021-12-17 03:50:00|648.8|647.5|648.8|647.5|649|647.8|648.5|647.3|20
1639713300000|2021-12-17 03:55:00|648.5|647.3|648.3|646.8|648.5|647.3|648.3|646.8|3
1639713600000|2021-12-17 04:00:00|648|646.5|647.3|646|648.3|646.8|647.3|645.8|33
1639713900000|2021-12-17 04:05:00|647|645.8|647.5|646|647.5|646|647|645.8|10
1639714200000|2021-12-17 04:10:00|647.3|646.3|647.3|646|647.5|646.3|647.3|646|6
1639714500000|2021-12-17 04:15:00|647|645.8|647.3|645.8|647.3|646|647|645.8|2
1639714800000|2021-12-17 04:20:00|647.5|646|647.3|646|647.5|646|647.3|645.8|2
1639715100000|2021-12-17 04:25:00|647.5|646.3|647.5|646|647.5|646.3|647.3|646|3
1639715400000|2021-12-17 04:30:00|647.3|646.3|647.8|646.3|647.8|646.5|647.3|646|0
1639715700000|2021-12-17 04:35:00||646.5||646.3||646.5||646.3|0
1639716000000|2021-12-17 04:40:00|648|646.5|648|646.5|648|646.8|648|646.5|1
1639716300000|2021-12-17 04:45:00|647.8|646.3|647.8|646.3|647.8|646.5|647.8|646.3|0
1639716600000|2021-12-17 04:50:00|648|646.5|648|646.5|648|646.8|647.8|646.5|3
1639716900000|2021-12-17 04:55:00|648.3|646.8|648.3|647|648.5|647|648.3|646.8|1
1639717200000|2021-12-17 05:00:00|648.5|646.8|648.3|647|648.8|647.3|648.3|646.8|1
1639717500000|2021-12-17 05:05:00|648|646.8|647.8|646.5|648|646.8|647.8|646.5|14
1639717800000|2021-12-17 05:10:00|648|646.8|647.3|645.8|648|646.8|647.3|645.8|25
1639718100000|2021-12-17 05:15:00||646||645.8||646||645.8|1
1639718400000|2021-12-17 05:20:00|647.5|646|647.3|646|647.5|646|647.3|646|5
1639718700000|2021-12-17 05:25:00|647.5|646.3|647.5|646|647.5|646.3|647.3|646|2
1639719000000|2021-12-17 05:30:00|647.3|645.8|647.3|646|647.8|646.5|647.3|645.8|5
1639719300000|2021-12-17 05:35:00|647.5|646.3|647.8|646.3|648|646.8|647.3|646.3|0
1639719600000|2021-12-17 05:40:00|648|646.5|648.3|646.8|648.5|647|647.8|646.5|20
1639719900000|2021-12-17 05:45:00|648.5|647|648.5|647|648.5|647.3|648.3|646.8|27
1639720200000|2021-12-17 05:50:00|648.8|647.3|648.5|647|648.8|647.5|648.5|647|1
1639720500000|2021-12-17 05:55:00|648.3|647.3|648.5|647.3|648.8|647.3|648.3|646.8|7
1639720800000|2021-12-17 06:00:00|648.3|647|648.3|646.8|648.5|647.3|648.3|646.8|16
1639721100000|2021-12-17 06:05:00|648.5|647|648.8|647.3|649|647.5|648.5|647|2
1639721400000|2021-12-17 06:10:00|649|647.5|648.5|647.3|649|647.5|648.5|647|3
1639721700000|2021-12-17 06:15:00|648.8|647|648|646.8|648.8|647.3|648|646.8|5
1639722000000|2021-12-17 06:20:00|648.3|647|648.5|647|648.8|647.5|648.3|647|4
1639722300000|2021-12-17 06:25:00|648.3|647.3|647.8|646.5|648.5|647.3|647.8|646.3|9
1639722600000|2021-12-17 06:30:00|648|646.8|648|646.5|648|646.8|647.8|646.3|3
1639722900000|2021-12-17 06:35:00|648.3|646.8|648.5|647|648.5|647.3|648.3|646.5|27
1639723200000|2021-12-17 06:40:00|648.3|647.3|649|647.5|649|647.8|648.3|647|2
1639723500000|2021-12-17 06:45:00|648.8|647.8|649|647.5|649.5|648.3|648.8|647.3|17
1639723800000|2021-12-17 06:50:00|649.3|647.8|648.8|647.5|649.3|648|648.5|647.3|49
1639724100000|2021-12-17 06:55:00|648.5|647.3|649.3|647.8|649.5|648|648.5|647.3|3
1639724400000|2021-12-17 07:00:00|649|648|648|646.5|649.3|648|648|646.5|56
1639724700000|2021-12-17 07:05:00|647.8|646.8|647.8|646.3|648.5|647.3|647.5|646.3|261
1639725000000|2021-12-17 07:10:00|647.5|646.5|647.8|646.5|648|646.5|647.5|646.3|38
1639725300000|2021-12-17 07:15:00|647.5|646.3|648.5|647.3|648.8|647.5|647.5|646.3|82
1639725600000|2021-12-17 07:20:00|648.8|647|647.3|646|648.8|647.3|647.3|646|100
1639725900000|2021-12-17 07:25:00|647|645.8|648|646.8|648|646.8|647|645.8|124
1639726200000|2021-12-17 07:30:00|647.8|646.5|648|646.8|648.5|647.3|647.8|646.3|134
1639726500000|2021-12-17 07:35:00|647.8|646.5|648|646.5|648.3|647|647.8|646.5|314
1639726800000|2021-12-17 07:40:00|647.8|646.8|648.3|646.8|648.8|647.5|647.8|646.5|407
1639727100000|2021-12-17 07:45:00|648|647|648.5|647.3|648.5|647.3|648|646.5|25
1639727400000|2021-12-17 07:50:00|648.8|647.5|648.3|647|648.8|647.5|648|646.8|29
1639727700000|2021-12-17 07:55:00|648|646.8|647.8|646.5|648.3|646.8|647.5|646.3|67
1639728000000|2021-12-17 08:00:00|647.5|646.3|648.8|647.5|649.3|647.8|647.5|646.3|231
1639728300000|2021-12-17 08:05:00|649|647.3|648.3|647|649.3|648|648.3|647|89
1639728600000|2021-12-17 08:10:00|648|646.8|647.3|645.8|648.3|647|647|645.5|125
1639728900000|2021-12-17 08:15:00|647|645.5|647.3|646|647.5|646.3|646.5|645.3|85
1639729200000|2021-12-17 08:20:00|647|645.8|647.3|645.8|647.5|646.3|646.5|645.3|307
1639729500000|2021-12-17 08:25:00|647|645.5|646.5|645.3|647.3|646|646.3|645|741
1639729800000|2021-12-17 08:30:00|646.8|645|647.5|646.3|647.5|646.3|646.5|645|673
1639730100000|2021-12-17 08:35:00|647.3|646|645.5|644.3|647.5|646.3|644.8|643.5|546
1639730400000|2021-12-17 08:40:00|645.8|644.5|646|644.8|646.5|645.3|645.5|644.3|205
1639730700000|2021-12-17 08:45:00|645.8|644.5|645.5|644.3|646|644.8|645|643.8|259
1639731000000|2021-12-17 08:50:00|645.8|644.5|645.5|644.3|646|644.8|645|643.8|274
1639731300000|2021-12-17 08:55:00|645.8|644.5|645.8|644.5|646|644.8|645.3|643.8|560
1639731600000|2021-12-17 09:00:00|645.5|644.3|645.5|644.3|645.8|644.5|645|643.8|356
1639731900000|2021-12-17 09:05:00|645.3|644|644.5|643.3|645.5|644|644|642.5|1067
1639732200000|2021-12-17 09:10:00|644.3|643|643.5|642|644.3|643.3|643|641.8|349
1639732500000|2021-12-17 09:15:00|643.3|641.8|643.3|642|643.3|642|642|640.8|240
1639732800000|2021-12-17 09:20:00|643|641.8|644.3|643|644.5|643|643|641.8|196
1639733100000|2021-12-17 09:25:00|644.5|643.3|644|642.8|645|643.8|644|642.8|389
1639733400000|2021-12-17 09:30:00|644.3|643|644|642.8|644.5|643.3|643.5|642.3|279
1639733700000|2021-12-17 09:35:00|643.8|642.5|643.3|642|644|642.8|642.8|641.5|123
1639734000000|2021-12-17 09:40:00|643|641.8|642.8|641.5|643.5|642.3|642.8|641.5|212
1639734300000|2021-12-17 09:45:00|643|641.8|643|641.8|643.5|642.3|642.8|641.5|398
1639734600000|2021-12-17 09:50:00|642.8|641.5|643.8|642.5|644|642.8|642.8|641.5|335
1639734900000|2021-12-17 09:55:00|643.5|642.3|642.8|641.5|643.5|642.5|642.8|641.5|179
1639735200000|2021-12-17 10:00:00|642.5|641.3|643|641.8|643.8|642.5|642.5|641.3|1008
1639735500000|2021-12-17 10:05:00|642.8|641.5|642.8|641.5|643.5|642.3|642.5|641.3|359
1639735800000|2021-12-17 10:10:00|643|641.8|642.5|641.3|643.3|642|642|640.5|526
1639736100000|2021-12-17 10:15:00|642.3|641|642.3|641|642.8|641.5|642|640.8|273
1639736400000|2021-12-17 10:20:00|642.5|640.8|641.8|640.5|642.8|641.3|641.8|640.5|203
1639736700000|2021-12-17 10:25:00|641.5|640.3|641.5|640|642|640.8|641|639.8|335
1639737000000|2021-12-17 10:30:00|641.3|640.3|641.5|640.3|641.8|640.5|640.5|639.3|178
1639737300000|2021-12-17 10:35:00|642|640.8|640.8|639.5|642.5|641.3|640.8|639.5|380
1639737600000|2021-12-17 10:40:00|641|639.8|640.8|639.5|641|639.8|640.5|639.3|434
1639737900000|2021-12-17 10:45:00|640.5|639.3|640|638.8|641.3|640|640|638.8|229
1639738200000|2021-12-17 10:50:00|640.3|638.5|640.3|639|640.8|639.5|639.8|638.5|237
1639738500000|2021-12-17 10:55:00|640.5|638.8|641|639.8|641.3|640|640.3|638.8|341
1639738800000|2021-12-17 11:00:00|640.8|639.5|641.8|640.5|641.8|640.5|640.8|639.5|109
1639739100000|2021-12-17 11:05:00|641.5|640.3|641.3|640|642|640.8|641.3|640|162
1639739400000|2021-12-17 11:10:00|641.5|640.3|641|639.8|642|640.5|640.8|639.5|259
1639739700000|2021-12-17 11:15:00|640.8|639.5|641.3|640|641.5|640.3|640.8|639.5|94
1639740000000|2021-12-17 11:20:00|641.5|640.3|642|640.8|642|640.8|641.3|640|70
1639740300000|2021-12-17 11:25:00|642.3|641|641.8|640.5|642.3|641|641.8|640.5|88
1639740600000|2021-12-17 11:30:00|642|640.8|641.8|640.3|642.3|641|641.3|640|230
1639740900000|2021-12-17 11:35:00|641.5|640.5|642|640.8|642.3|641|641.5|640.3|98
1639741200000|2021-12-17 11:40:00|642.3|641|642|640.8|642.3|641|641.5|640.3|47
1639741500000|2021-12-17 11:45:00|641.8|640.5|642.3|640.8|642.3|641|641.5|640.3|103
1639741800000|2021-12-17 11:50:00|642|641|641.5|640.3|642.3|641|641.5|640.3|120
1639742100000|2021-12-17 11:55:00|641.3|640|641.8|640.5|642|640.8|641.3|640|67
1639742400000|2021-12-17 12:00:00|642|640.8|641.8|640.5|642|640.8|641.5|640.3|63
1639742700000|2021-12-17 12:05:00|642|640.8|641.3|640|642|640.8|641.3|640|40
1639743000000|2021-12-17 12:10:00|641.5|640.3|640.8|639.5|641.5|640.3|640.8|639.5|121
1639743300000|2021-12-17 12:15:00|640.5|639.3|641.3|640|641.3|640|640.5|639.3|178
1639743600000|2021-12-17 12:20:00|641|639.8|641.3|640|641.5|640.3|641|639.8|200
1639743900000|2021-12-17 12:25:00|641.5|639.8|641.3|640|641.5|640|641|639.8|84
1639744200000|2021-12-17 12:30:00|641.5|640.3|641.3|640|641.5|640.3|641|639.8|120
1639744500000|2021-12-17 12:35:00|641|639.8|641|639.8|641.3|640|641|639.8|141
1639744800000|2021-12-17 12:40:00|641.3|640|641|639.8|641.3|640|640.5|639.3|170
1639745100000|2021-12-17 12:45:00|640.8|639.5|640.3|639|641.3|640|640|638.8|1154
1639745400000|2021-12-17 12:50:00|640|638.8|640.8|639.5|641.3|640|640|638.8|733
1639745700000|2021-12-17 12:55:00|640.5|639.3|640.5|639.3|641|639.8|640.5|639.3|121
1639746000000|2021-12-17 13:00:00|640.8|639.5|641.3|639.8|641.3|640|639.5|638.3|609
1639746300000|2021-12-17 13:05:00|641|639.5|640.8|639.5|641.3|640|640.5|639|152
1639746600000|2021-12-17 13:10:00|641|639.8|641.5|640.3|641.5|640.3|640.8|639.5|194
1639746900000|2021-12-17 13:15:00|641.3|640|641|639.8|641.3|640|640.3|639|432
1639747200000|2021-12-17 13:20:00|640.8|639.5|641.5|640.3|641.8|640.5|640.5|639.3|214
1639747500000|2021-12-17 13:25:00|641.3|640|641.8|640.5|642|640.8|640.8|639.5|115
1639747800000|2021-12-17 13:30:00|641.5|640.3|642|640.8|642.3|641|641|639.8|155
1639748100000|2021-12-17 13:35:00|642.3|641|642|640.5|642.5|641.3|641.8|640.5|1172
1639748400000|2021-12-17 13:40:00|641.8|640.8|642|640.8|642|640.8|641.5|640.3|333
1639748700000|2021-12-17 13:45:00|641.8|640.5|641.5|640.3|642.5|641.3|641|639.8|95
1639749000000|2021-12-17 13:50:00|641.8|640.5|641.8|640.3|642|640.8|641.3|640|112
1639749300000|2021-12-17 13:55:00|641.5|640.5|642.8|641.5|642.8|641.5|641.5|640.3|260
1639749600000|2021-12-17 14:00:00|642.5|641.3|642|640.8|642.5|641.3|641.3|640|129
1639749900000|2021-12-17 14:05:00|641.8|640.5|641.5|640.3|642|640.8|641|639.8|326
1639750200000|2021-12-17 14:10:00|641.8|640.5|642.3|641|643|641.5|641.5|640.3|261
1639750500000|2021-12-17 14:15:00|642|640.8|641.8|640.5|642.5|641.3|641.3|639.8|223
1639750800000|2021-12-17 14:20:00|642|640.8|641|639.8|642|640.8|641|639.8|338
1639751100000|2021-12-17 14:25:00|641.3|640|641.8|640.5|642.5|641.3|641.3|639.8|449
1639751400000|2021-12-17 14:30:00|642|640.8|642.5|641|643|641.8|641.8|640.5|294
1639751700000|2021-12-17 14:35:00|642.3|641.3|641|639.5|642.5|641.3|640|638.8|515
1639752000000|2021-12-17 14:40:00|640.8|639.8|639.3|638|641|639.8|639.3|637.8|716
1639752300000|2021-12-17 14:45:00|639.5|638.3|639.8|638.5|639.8|638.5|638.3|637|553
1639752600000|2021-12-17 14:50:00|639.5|638.3|638.5|637.3|640|638.8|638|636.8|498
1639752900000|2021-12-17 14:55:00|638.3|637|638.5|637.3|639.3|637.8|637.8|636.3|834
1639753200000|2021-12-17 15:00:00|638.3|637|638.8|637.5|639|637.8|637.8|636.5|463
1639753500000|2021-12-17 15:05:00|638.5|637.3|638.3|637|638.8|637.5|637.8|636.5|517
1639753800000|2021-12-17 15:10:00|638|636.8|635.8|634.5|638.8|637.5|635.8|634.5|881
1639754100000|2021-12-17 15:15:00|636|634.8|635.3|633.8|636|634.8|634|632.8|1069
1639754400000|2021-12-17 15:20:00|635|634|633.5|632.3|635.5|634.3|633.3|632|877
1639754700000|2021-12-17 15:25:00|633.8|632.5|635|633.8|635|633.8|633.3|632|911
1639755000000|2021-12-17 15:30:00|634.8|633.5|637.3|636|637.3|636|634.5|633.3|1374
1639755300000|2021-12-17 15:35:00|637|635.8|637.8|636.5|639|637.8|637|635.5|627
1639755600000|2021-12-17 15:40:00|637.5|636.3|638.5|637.3|639.3|637.8|637.3|636|473
1639755900000|2021-12-17 15:45:00|638.8|637.5|640|638.5|640|638.5|638.3|637|936
1639756200000|2021-12-17 15:50:00|639.8|638.8|641.8|640.5|642|640.8|639.8|638.5|530
1639756500000|2021-12-17 15:55:00|642|640.8|641.8|640.5|642|640.8|640.8|639.5|358
1639756800000|2021-12-17 16:00:00|642|640.8|641.3|640|642.8|641.3|641.3|640|460
1639757100000|2021-12-17 16:05:00|641.5|640.3|640.8|639.5|641.8|640.5|640.3|638.8|627
1639757400000|2021-12-17 16:10:00|640.5|639.3|642|640.8|642.8|641.3|640.3|639|937
1639757700000|2021-12-17 16:15:00|642.3|641|641.8|640.5|642.5|641.3|641.3|640|589
1639758000000|2021-12-17 16:20:00|641.5|640.3|640.5|639.3|641.8|640.5|640.3|639|328
1639758300000|2021-12-17 16:25:00|640.8|639.5|642|640.8|642.5|641.3|640.8|639.3|2651
1639758600000|2021-12-17 16:30:00|642.3|641|641|639.8|643.3|642|640.8|639.5|1002
1639758900000|2021-12-17 16:35:00|640.8|639.5|641.5|640|641.8|640.5|640.5|639.3|220
1639759200000|2021-12-17 16:40:00|641.8|640.3|640.3|639|641.8|640.5|640|638.8|303
1639759500000|2021-12-17 16:45:00|640.5|639.3|640.8|639.5|641.3|640|639.8|638.5|452
1639759800000|2021-12-17 16:50:00|640.5|639.3|640.3|638.8|641|639.8|640|638.8|289
1639760100000|2021-12-17 16:55:00|640|639|640.3|639|640.5|639.3|639.3|638|223
1639760400000|2021-12-17 17:00:00|640.5|639.3|640.3|639|640.5|639.3|639.8|638.5|85
1639760700000|2021-12-17 17:05:00|640.5|639.3|640.8|639.5|640.8|639.5|639.8|638.5|139
1639761000000|2021-12-17 17:10:00|640.5|639.3|642|640.8|642.3|640.8|640.5|639.3|143
1639761300000|2021-12-17 17:15:00|642.3|640.5|641.5|640.3|642.3|641|641.3|640|236
1639761600000|2021-12-17 17:20:00|641.8|640.5|642|640.5|642.5|641.3|641.5|640.3|288
1639761900000|2021-12-17 17:25:00|641.8|640.8|642.3|641|642.3|641|641.5|640.3|179
1639762200000|2021-12-17 17:30:00|642|640.8|642.5|641|642.8|641.5|641.8|640.5|143
1639762500000|2021-12-17 17:35:00|642.3|641.3|641.8|640.3|642.8|641.5|641.5|640.3|318
1639762800000|2021-12-17 17:40:00|641.5|640.5|641|639.5|642|640.8|640.8|639.5|123
1639763100000|2021-12-17 17:45:00|641.3|639.8|641.3|640|641.5|640.3|641|639.5|55
1639763400000|2021-12-17 17:50:00|641.5|640.3|640.8|639.3|641.8|640.5|640.5|639.3|59
1639763700000|2021-12-17 17:55:00|641|639.5|641.3|639.8|641.8|640.5|640.8|639.5|158
1639764000000|2021-12-17 18:00:00|641|640|641.3|640|641.5|640|640.8|639.5|111
1639764300000|2021-12-17 18:05:00|641|639.8|639.8|638.5|641|639.8|639.8|638.5|325
1639764600000|2021-12-17 18:10:00|640|638.8|640|638.8|640|638.8|639.5|638|216
1639764900000|2021-12-17 18:15:00|640.3|638.5|638.8|637.5|640.3|639|638.5|637.3|71
1639765200000|2021-12-17 18:20:00|639|637.8|638.5|637|639|637.8|637.8|636.5|119
1639765500000|2021-12-17 18:25:00|638.3|637.3|637.5|636.3|638.5|637.3|636.3|635|190
1639765800000|2021-12-17 18:30:00|637.8|636.5|636.8|635.5|638|636.8|636.3|635|106
1639766100000|2021-12-17 18:35:00|637|635.8|637.5|636.3|637.5|636.3|636.8|635.5|34
1639766400000|2021-12-17 18:40:00|637.3|636|637.8|636.5|638.3|637|637|635.8|49
1639766700000|2021-12-17 18:45:00|638|636.8|638.3|636.8|638.8|637.5|638|636.5|221
1639767000000|2021-12-17 18:50:00|638.5|637|637.8|636.3|638.5|637.3|637.5|636.3|101
1639767300000|2021-12-17 18:55:00|637.5|636.5|638|636.5|638.3|636.8|637.5|636.5|42
1639767600000|2021-12-17 19:00:00|637.8|636.8|637.8|636.5|638.5|637.3|637.8|636.3|51
1639767900000|2021-12-17 19:05:00|638|636.8|637.3|636|638|636.8|636.8|635.5|180
1639768200000|2021-12-17 19:10:00|637.5|636.3|637.8|636.5|637.8|636.5|637.3|636|43
1639768500000|2021-12-17 19:15:00|638|636.8|637|635.8|638.5|637.3|637|635.8|79
1639768800000|2021-12-17 19:20:00|637.3|636|639.3|638|639.3|638|637|635.5|204
1639769100000|2021-12-17 19:25:00|639.5|637.8|639|637.8|639.5|638.3|638.8|637.5|335
1639769400000|2021-12-17 19:30:00|638.8|637.5|638.5|637|639.3|638|638.3|637|186
1639769700000|2021-12-17 19:35:00|638.3|636.8|638.8|637.5|639|637.5|638|636.8|48
1639770000000|2021-12-17 19:40:00|639|637.8|639.8|638.3|639.8|638.3|638.8|637.5|44
1639770300000|2021-12-17 19:45:00|640|638.5|640|638.8|640.3|638.8|639.8|638.5|67
1639770600000|2021-12-17 19:50:00|639.8|638.5|640.3|639|640.3|639|639.5|638.3|35
1639770900000|2021-12-17 19:55:00|640|638.8|640|638.8|640.8|639.3|640|638.5|48
1639771200000|2021-12-17 20:00:00|640.3|639|640.8|639.5|641.3|640|640|638.8|58
1639771500000|2021-12-17 20:05:00|641|639.8|640.5|639.3|641|639.8|640.5|639.3|14
1639771800000|2021-12-17 20:10:00|640.3|639|640.3|638.8|640.5|639.3|640|638.8|14
1639772100000|2021-12-17 20:15:00|640.5|639|640|638.8|640.5|639.3|639.8|638.5|21
1639772400000|2021-12-17 20:20:00|640.3|639|640.5|639|640.8|639.5|640.3|639|30
1639772700000|2021-12-17 20:25:00|640.3|639.3|640.3|638.8|640.3|639.3|640|638.5|14
1639773000000|2021-12-17 20:30:00|640|639|639.5|638.3|640.3|639|639.3|638|24
1639773300000|2021-12-17 20:35:00|639.3|638|639.5|638|639.5|638.3|639.3|638|7
1639773600000|2021-12-17 20:40:00|639.3|638.3|639.8|638.5|640|638.8|639.3|638|32
1639773900000|2021-12-17 20:45:00|639.5|638.3|638.3|636.8|639.8|638.3|638.3|636.8|42
1639774200000|2021-12-17 20:50:00|638|637|638|636.5|638|637|637.3|636|40
1639774500000|2021-12-17 20:55:00|637.8|636.3|638.3|636.8|638.5|637.3|637.8|636.3|46
1639774800000|2021-12-17 21:00:00|638|636.5|638|636.5|638.3|636.8|637.8|636.5|21
1639775100000|2021-12-17 21:05:00|637.8|636.8|638|636.5|638.3|637|637.8|636.5|11
1639775400000|2021-12-17 21:10:00|637.8|636.3|637.8|636.3|638|636.5|637.5|636.3|12
1639775700000|2021-12-17 21:15:00|637.5|636.5|637.8|636.5|638|636.5|637.5|636.3|20
1639776000000|2021-12-17 21:20:00|637.5|636.3|637.5|636.3|637.5|636.5|637.5|636.3|5
1639776300000|2021-12-17 21:25:00|637.3|636|637|635.5|637.3|636.3|636.8|635.5|17
1639776600000|2021-12-17 21:30:00||635.8||635.5||635.8||635.5|1
1639776900000|2021-12-17 21:35:00|636.8|635.8|637|635.5|637|635.8|636.8|635.5|7
1639777200000|2021-12-17 21:40:00|636.8|635.3|636.8|635.5|636.8|635.5|636.5|635.3|9
1639777500000|2021-12-17 21:45:00|637|635|634.8|633.5|637.3|635|634.8|633.5|48
1639777800000|2021-12-17 21:50:00|635|633.8|635.5|634|635.8|634.3|635|633.8|14
1639778100000|2021-12-17 21:55:00|635.3|634.3|636|633.5|636|634.5|635.3|633.5|25
1639965600000|2021-12-20 02:00:00|626.3|624.8|625.8|624.3|626.3|624.8|625.5|624.3|13
1639965900000|2021-12-20 02:05:00|625.5|624|625.3|623.8|626|624.5|625|623.5|24
1639966200000|2021-12-20 02:10:00|625|623.5|626|624.5|626|624.5|624.8|623.3|20
1639966500000|2021-12-20 02:15:00|625.8|624.3|626|624.5|626.3|624.8|625.8|624.3|4
1639966800000|2021-12-20 02:20:00|625.8|624.8|626.3|625|626.3|625|625.8|624.5|5
1639967100000|2021-12-20 02:25:00|626|624.8|626.3|624.8|626.3|625|626|624.5|0
1639967400000|2021-12-20 02:30:00|626|624.5|625.8|624.3|626.3|625|625.8|624.3|3
1639967700000|2021-12-20 02:35:00|625.5|624.5|625.8|624.5|626|624.5|625.5|624|45
1639968000000|2021-12-20 02:40:00|625.5|624.3|625.8|624.3|625.8|624.5|625.5|624|17
1639968300000|2021-12-20 02:45:00|625.5|624|625.8|624.3|626|624.5|625.3|624|47
1639968600000|2021-12-20 02:50:00|625.5|624.5|625.3|623.8|625.8|624.5|625|623.8|24
1639968900000|2021-12-20 02:55:00|625|624|625.3|624|625.3|624|625|623.5|0
1639969200000|2021-12-20 03:00:00|625.5|623.8|625|623.8|625.8|624.3|625|623.5|3
1639969500000|2021-12-20 03:05:00|625.3|623.5|626|624.5|626|624.5|625|623.5|23
1639969800000|2021-12-20 03:10:00|626.3|624.8|625.8|624.3|626.3|624.8|625.8|624.3|11
1639970100000|2021-12-20 03:15:00|625.5|624.5|625.8|624.3|626|624.8|625.5|624.3|3
1639970400000|2021-12-20 03:20:00|625.5|624.5|625.3|623.8|625.5|624.5|625.3|623.8|0
1639970700000|2021-12-20 03:25:00|625|624|625|623.5|625|624|624.8|623.3|1
1639971000000|2021-12-20 03:30:00|625.3|623.8|625.3|623.8|625.3|624|625.3|623.5|0
1639971300000|2021-12-20 03:35:00|625|624|625|623.5|625|624|624.8|623.3|2
1639971600000|2021-12-20 03:40:00|624.8|623.8|625|623.5|625|623.8|624.8|623.5|0
1639971900000|2021-12-20 03:45:00|625.3|623.8|625|623.5|625.3|623.8|625|623.5|2
1639972200000|2021-12-20 03:50:00|625.3|623.8|625|623.5|625.3|624|625|623.5|3
1639972500000|2021-12-20 03:55:00|624.8|623.8|624.5|623|625.3|623.8|624.5|623|29
1639972800000|2021-12-20 04:00:00|624.8|623.3|624.5|623.3|624.8|623.5|624.5|623|18
1639973100000|2021-12-20 04:05:00|624.8|623.5|624.3|622.8|624.8|623.5|624.3|622.8|9
1639973400000|2021-12-20 04:10:00|624|623|624|622.5|624|623|623.5|622.3|47
1639973700000|2021-12-20 04:15:00|623.8|622.3|623.3|621.8|624|622.8|623|621.8|558
1639974000000|2021-12-20 04:20:00|623|622|624|622.8|624|622.8|623|621.8|1
1639974300000|2021-12-20 04:25:00|624.3|622.5|624|622.8|624.5|623|624|622.5|2
1639974600000|2021-12-20 04:30:00|623.8|622.5|623.8|622.5|624|622.5|623.8|622.3|4
1639974900000|2021-12-20 04:35:00|624|622.8|624|622.5|624.3|622.8|624|622.5|2
1639975200000|2021-12-20 04:40:00|624.3|622.8|623.8|622.5|624.3|622.8|623.8|622.3|6
1639975500000|2021-12-20 04:45:00|623.5|622.3|623.3|622|623.5|622.3|623|621.8|9
1639975800000|2021-12-20 04:50:00|623|621.8|622.5|621|623.3|622|622.5|621|37
1639976100000|2021-12-20 04:55:00|622.8|621.3|622.5|621|623|621.5|622.3|621|7
1639976400000|2021-12-20 05:00:00|622.3|620.5|621.8|620.3|622.3|620.8|621.5|620|17
1639976700000|2021-12-20 05:05:00|621.5|620.5|621.8|620.5|622|620.5|621.5|620.3|4
1639977000000|2021-12-20 05:10:00|622|620.3|622.5|621|622.5|621.3|621.8|620.3|18
1639977300000|2021-12-20 05:15:00|622.8|621.3|622.3|620.8|622.8|621.5|622.3|620.8|0
1639977600000|2021-12-20 05:20:00|622.5|621|622.3|620.8|622.5|621.3|622|620.8|1
1639977900000|2021-12-20 05:25:00|622|621|622.3|621|622.8|621.3|622|620.8|15
1639978200000|2021-12-20 05:30:00|622.5|620.8|622.5|621|622.8|621.5|621.8|620.5|29
1639978500000|2021-12-20 05:35:00|622.3|621.3|622|620.5|622.5|621.3|621.8|620.3|7
1639978800000|2021-12-20 05:40:00|621.8|620.8|620.5|619|622|620.8|620.3|619|57
1639979100000|2021-12-20 05:45:00|620.8|619.3|620.5|619|621|619.8|620|618.8|30
1639979400000|2021-12-20 05:50:00|620.8|619.3|620|618.8|620.8|619.3|619.8|618.5|8
1639979700000|2021-12-20 05:55:00|620.3|619|620.3|618.8|620.5|619.3|619.8|618.5|46
1639980000000|2021-12-20 06:00:00|620|618.5|620.3|618.8|620.3|618.8|619.5|618|40
1639980300000|2021-12-20 06:05:00|620|619|620|618.5|620.3|619|619.8|618.3|2
1639980600000|2021-12-20 06:10:00|620.3|618.8|620|618.5|620.3|619|619.8|618.5|7
1639980900000|2021-12-20 06:15:00|619.8|618.3|620.5|619|620.5|619|619.5|618.3|5
1639981200000|2021-12-20 06:20:00|620.3|619.3|620.3|618.8|620.5|619.3|620.3|618.8|18
1639981500000|2021-12-20 06:25:00|620|618.5|618.8|617.3|620.3|618.5|618.8|617.3|30
1639981800000|2021-12-20 06:30:00|618.5|617|618.3|617|619.3|617.8|618.3|617|182
1639982100000|2021-12-20 06:35:00|618|616.8|618.5|617.3|618.8|617.5|617.5|616|320
1639982400000|2021-12-20 06:40:00|618.8|617|618.5|617|619|617.5|618.3|616.8|48
1639982700000|2021-12-20 06:45:00|618.8|617.3|619|617.5|619|617.8|618.5|617.3|16
1639983000000|2021-12-20 06:50:00|619.3|617.8|619.8|618.5|620.3|619|619|617.8|149
1639983300000|2021-12-20 06:55:00|620|618.8|622.3|621|622.3|621|620|618.5|157
1639983600000|2021-12-20 07:00:00|622.5|621.3|620.3|619|622.5|621.3|620.3|619|270
1639983900000|2021-12-20 07:05:00|620.5|619.3|619.5|618.3|620.8|619.5|619.5|618|1024
1639984200000|2021-12-20 07:10:00|619.8|618.5|619.5|618.3|621|619.8|619.5|618.3|1601
1639984500000|2021-12-20 07:15:00|619.3|618|619.8|618.5|620|618.8|619|617.5|706
1639984800000|2021-12-20 07:20:00|619.5|618.3|618.8|617.3|619.8|618.3|618.5|617.3|216
1639985100000|2021-12-20 07:25:00|618.5|617|619.3|618|619.3|618|618|616.5|18
1639985400000|2021-12-20 07:30:00|619.5|618.3|619.3|617.8|620.5|619|619|617.8|148
1639985700000|2021-12-20 07:35:00|619|617.5|620.5|619.3|620.5|619.3|619|617.5|163
1639986000000|2021-12-20 07:40:00|620.8|619.5|621.8|620.5|622.3|621|620.8|619.5|63
1639986300000|2021-12-20 07:45:00|621.5|620.3|622.8|621.5|623|621.5|621.5|620.3|282
1639986600000|2021-12-20 07:50:00|623|621.3|622.5|621.3|623|621.8|622.3|621|49
1639986900000|2021-12-20 07:55:00|622.8|621|622.3|621|622.8|621.5|621.5|620.3|97
1639987200000|2021-12-20 08:00:00|622.5|621.3|620.5|619.3|622.5|621.3|620.5|619.3|136
1639987500000|2021-12-20 08:05:00|620.8|619|621|619.8|622|620.8|620.5|619|245
1639987800000|2021-12-20 08:10:00|620.8|619.5|620.5|619|621.3|620|620|618.8|262
1639988100000|2021-12-20 08:15:00|620.3|618.8|620.8|619.5|621.3|620|620|618.8|269
1639988400000|2021-12-20 08:20:00|621|619.8|620|618.5|621.3|620|619.3|617.8|313
1639988700000|2021-12-20 08:25:00|620.3|618.8|619.3|618|621|619.8|619.3|618|1042
1639989000000|2021-12-20 08:30:00|619|617.8|619.5|618.3|620.3|619|618.8|617.5|597
1639989300000|2021-12-20 08:35:00|619.8|618.5|615.3|613.8|620|618.5|615.3|613.8|661
1639989600000|2021-12-20 08:40:00|615.5|614|614.3|613|616.3|614.8|614|612.5|375
1639989900000|2021-12-20 08:45:00|614|612.8|613|611.8|614.8|613.5|612.8|611.5|973
1639990200000|2021-12-20 08:50:00|612.8|611.5|610.5|609|613.5|612.3|610.5|609|404
1639990500000|2021-12-20 08:55:00|610.3|608.8|610.3|608.8|611.3|610|610|608.8|510
1639990800000|2021-12-20 09:00:00|610|608.5|608.5|607.3|610.5|609.3|608.3|606.8|879
1639991100000|2021-12-20 09:05:00|608.3|607|605.5|604|608.3|607.3|604.8|603.5|1842
1639991400000|2021-12-20 09:10:00|605.3|604.3|604|602.8|605.5|604.3|604|602.8|657
1639991700000|2021-12-20 09:15:00|604.3|603|605|603.8|605.5|604.3|603.5|602.3|857
1639992000000|2021-12-20 09:20:00|605.3|604|608.3|606.8|608.3|607|604.3|603|1321
1639992300000|2021-12-20 09:25:00|608|607|610|608.5|610.3|609|607.8|606.5|1226
1639992600000|2021-12-20 09:30:00|609.8|608.8|611.8|610.5|612.5|611|609.8|608.8|967
1639992900000|2021-12-20 09:35:00|612|610.8|610.8|609.3|612.5|611.3|610.3|608.8|357
1639993200000|2021-12-20 09:40:00|611|609.5|612.3|610.8|612.3|611|610.8|609.3|407
1639993500000|2021-12-20 09:45:00|612|611|612.3|611|612.5|611.3|611.3|609.8|278
1639993800000|2021-12-20 09:50:00|612|610.8|610.8|609.5|612.5|611.3|610.5|609.3|716
1639994100000|2021-12-20 09:55:00|611|609.3|612.8|611.3|613.3|612|610.3|609|467
1639994400000|2021-12-20 10:00:00|612.5|611|616.5|615|616.5|615.3|612.3|611|589
1639994700000|2021-12-20 10:05:00|616.3|615.3|617|615.8|617.3|616|615.5|614.3|682
1639995000000|2021-12-20 10:10:00|617.3|616|616.8|615.5|617.3|616|616.3|614.8|213
1639995300000|2021-12-20 10:15:00|617|615.8|618.8|617.3|618.8|617.5|616.3|615|226
1639995600000|2021-12-20 10:20:00|618.5|617|618.3|617|619.3|617.8|617.8|616.5|1193
1639995900000|2021-12-20 10:25:00|618|616.8|618.3|617|618.5|617.3|617.5|616|312
1639996200000|2021-12-20 10:30:00|618.5|617.3|617.3|616|618.5|617.3|616.5|615.3|265
1639996500000|2021-12-20 10:35:00|617.5|616.3|617.3|616|618.8|617.5|617|615.8|107
1639996800000|2021-12-20 10:40:00|617.5|616.3|618.5|617|618.8|617.5|617|615.8|124
1639997100000|2021-12-20 10:45:00|618.3|616.8|618.5|617.3|618.5|617.3|617.5|616.3|336
1639997400000|2021-12-20 10:50:00|618.3|617|617.5|616|618.3|617|617|615.8|151
1639997700000|2021-12-20 10:55:00|617.8|616.3|617.5|616.3|617.8|616.5|617|615.8|267
1639998000000|2021-12-20 11:00:00|617.8|616.5|616.8|615.5|617.8|616.5|616.5|615|185
1639998300000|2021-12-20 11:05:00|617|615.8|617.3|616|617.3|616|616.5|615.3|146
1639998600000|2021-12-20 11:10:00|617.5|615.8|618|616.5|619.3|618|617|615.8|215
1639998900000|2021-12-20 11:15:00|617.8|616.8|616.3|615|618.3|616.8|616.3|615|239
1639999200000|2021-12-20 11:20:00|616.5|615.3|616.8|615.3|617.3|616|616.3|614.8|293
1639999500000|2021-12-20 11:25:00|616.5|615.5|617|615.8|617|615.8|616.3|615|199
1639999800000|2021-12-20 11:30:00|616.8|615.5|617.8|616.5|618|616.8|616.5|615|204
1640000100000|2021-12-20 11:35:00|618|616.8|618|616.8|618.5|617|617.8|616.5|102
1640000400000|2021-12-20 11:40:00|617.8|616.5|618|616.8|618.3|617|617.5|616.3|94
1640000700000|2021-12-20 11:45:00|618.3|617|618.8|617.3|619.5|618.3|618.3|617|261
1640001000000|2021-12-20 11:50:00|618.5|617|618.8|617.5|619.3|617.8|618.5|617|107
1640001300000|2021-12-20 11:55:00|619|617.8|620.8|619.5|621.3|619.8|619|617.8|199
1640001600000|2021-12-20 12:00:00|621|619.8|620|618.8|621.3|620|619.5|618.3|161
1640001900000|2021-12-20 12:05:00|620.3|619|619|617.8|620.3|619|619|617.8|179
1640002200000|2021-12-20 12:10:00|619.3|618|618|616.8|619.3|618|617.8|616.3|219
1640002500000|2021-12-20 12:15:00|617.8|616.5|616.8|615.5|617.8|616.8|616.5|615.3|275
1640002800000|2021-12-20 12:20:00|616.5|615.3|616.5|615.3|617|615.8|616.3|615|120
1640003100000|2021-12-20 12:25:00|616.3|615|615.5|614.3|616.5|615.3|614.8|613.3|368
1640003400000|2021-12-20 12:30:00|615.3|614|614.8|613.5|615.5|614.3|614.3|613|241
1640003700000|2021-12-20 12:35:00|614.5|613.3|614|612.5|614.8|613.3|613|611.8|219
1640004000000|2021-12-20 12:40:00|613.8|612.3|612.3|610.8|613.8|612.5|612|610.8|175
1640004300000|2021-12-20 12:45:00|612|611|611.5|610.3|612.3|611|611.3|609.8|258
1640004600000|2021-12-20 12:50:00|611.3|610|610|608.8|611.5|610.3|610|608.8|783
1640004900000|2021-12-20 12:55:00|610.3|609|609.5|608.3|610.8|609.5|609.5|608|502
1640005200000|2021-12-20 13:00:00|609.8|608.5|612|610.8|612.5|611.3|609.8|608.5|302
1640005500000|2021-12-20 13:05:00|612.3|611|612.8|611.5|613|611.8|611.8|610.5|118
1640005800000|2021-12-20 13:10:00|613|611.3|614.8|613.5|615|613.8|613|611.3|196
1640006100000|2021-12-20 13:15:00|614.5|613.3|614.3|612.8|615|613.8|614|612.5|116
1640006400000|2021-12-20 13:20:00|614.5|613|613.3|612|614.8|613.5|612.8|611.5|171
1640006700000|2021-12-20 13:25:00|613|611.8|613.5|612|614.3|613|613|611.5|569
1640007000000|2021-12-20 13:30:00|613.3|612.3|613.3|611.8|613.5|612.3|612.5|611|131
1640007300000|2021-12-20 13:35:00|613|612|614.5|613.3|614.5|613.3|613|611.8|397
1640007600000|2021-12-20 13:40:00|614.8|613.5|615.3|613.8|615.8|614.5|614.8|613.3|143
1640007900000|2021-12-20 13:45:00|615|614|615.8|614.5|616.5|615.3|615|613.5|312
1640008200000|2021-12-20 13:50:00|615.5|614.3|615|613.8|616|614.8|614.8|613.5|162
1640008500000|2021-12-20 13:55:00|615.3|613.5|616.3|615|617.3|615.8|615|613.5|1231
1640008800000|2021-12-20 14:00:00|616.8|615.3|616.3|615|616.8|615.3|614.8|613.3|319
1640009100000|2021-12-20 14:05:00|616.5|615.3|617|615.8|617.8|616.5|616.3|615|351
1640009400000|2021-12-20 14:10:00|616.8|615.5|618.5|617.3|619|617.8|616|614.5|321
1640009700000|2021-12-20 14:15:00|618.3|617|618|616.5|618.5|617.3|616.5|615|222
1640010000000|2021-12-20 14:20:00|617.8|616.8|617.8|616.5|618|616.8|617|615.5|259
1640010300000|2021-12-20 14:25:00|617.5|616.3|616.5|615.3|617.8|616.5|616.5|615|540
1640010600000|2021-12-20 14:30:00|616.8|615|614.8|613.3|616.8|615.5|614.5|613.3|354
1640010900000|2021-12-20 14:35:00|614.5|613|613.3|612|615.3|614|613|611.8|312
1640011200000|2021-12-20 14:40:00|613|611.8|611.5|610.3|613|611.8|611.3|609.8|424
1640011500000|2021-12-20 14:45:00|611.8|610|610.5|609.3|611.8|610.3|610.5|609|277
1640011800000|2021-12-20 14:50:00|610.3|609|609.5|608.3|611|609.8|608.8|607.3|523
1640012100000|2021-12-20 14:55:00|609.3|608|611.8|610.3|612|610.8|608.3|607|1861
1640012400000|2021-12-20 15:00:00|611.5|610|613.3|612|613.8|612.5|611|609.5|479
1640012700000|2021-12-20 15:05:00|613.5|611.8|613|611.8|613.5|612|612|610.8|280
1640013000000|2021-12-20 15:10:00|612.8|611.5|611.8|610.5|613.8|612.5|611.3|609.8|169
1640013300000|2021-12-20 15:15:00|612|610.3|613.8|612.3|614|612.8|611.3|610|397
1640013600000|2021-12-20 15:20:00|613.5|612.5|611|609.8|614|612.5|610.8|609.5|244
1640013900000|2021-12-20 15:25:00|610.8|609.5|610.8|609.5|612|610.5|610.5|609.3|458
1640014200000|2021-12-20 15:30:00|610.5|609.3|609.8|608.5|611|609.8|609.8|608.3|598
1640014500000|2021-12-20 15:35:00|609.5|608.3|609.3|607.8|611|609.8|608.5|607.3|607
1640014800000|2021-12-20 15:40:00|609.5|608|608.5|607.3|609.5|608.3|607.8|606.5|686
1640015100000|2021-12-20 15:45:00|608.3|607|606.8|605.5|608.5|607|606.5|605|524
1640015400000|2021-12-20 15:50:00|607|605.3|606.5|605.3|607.3|606|605.8|604.5|608
1640015700000|2021-12-20 15:55:00|606.3|605|606.8|605.5|607.8|606.5|606|604.8|461
1640016000000|2021-12-20 16:00:00|606.5|605.3|606.3|605|607.3|606|605.5|604|710
1640016300000|2021-12-20 16:05:00|606.5|604.8|606.5|605.3|606.5|605.3|605.3|604|388
1640016600000|2021-12-20 16:10:00|606.3|605|606.8|605.3|607.3|606|605.5|604.3|410
1640016900000|2021-12-20 16:15:00|606.5|605|607.3|606|607.5|606.3|605|603.8|606
1640017200000|2021-12-20 16:20:00|607|605.8|607.5|606|607.8|606.5|606.5|605.3|505
1640017500000|2021-12-20 16:25:00|607.3|605.8|607.3|606|607.5|606|606.3|605|3066
1640017800000|2021-12-20 16:30:00|607|605.8|606.3|605|607.8|606.3|606|604.8|730
1640018100000|2021-12-20 16:35:00|606|604.8|602.8|601.5|606.3|605|602.5|601|800
1640018400000|2021-12-20 16:40:00|602.5|601.3|603.5|602.3|603.8|602.5|602|600.5|489
1640018700000|2021-12-20 16:45:00|603.3|602|605|603.8|605.3|603.8|602.8|601.5|2252
1640019000000|2021-12-20 16:50:00|604.8|603.5|608.3|606.8|608.3|606.8|604.8|603.5|1053
1640019300000|2021-12-20 16:55:00|608|606.5|607.5|606.3|608.3|607|606.8|605.5|917
1640019600000|2021-12-20 17:00:00|607.8|606.5|607.8|606.5|608|606.8|607.3|606|297
1640019900000|2021-12-20 17:05:00|607.5|606.3|607.3|606|608.5|607.3|607|605.8|592
1640020200000|2021-12-20 17:10:00|607.5|605.8|608|606.5|608.5|607|607.3|605.8|218
1640020500000|2021-12-20 17:15:00|607.8|606.3|610.3|608.8|610.5|609|607.5|606.3|191
1640020800000|2021-12-20 17:20:00|610|609|611.3|609.8|611.5|610|610|608.8|317
1640021100000|2021-12-20 17:25:00|611|609.5|611.8|610.5|612|610.8|610.8|609.3|152
1640021400000|2021-12-20 17:30:00|612|610.8|611|609.8|612|610.8|610.5|609.3|121
1640021700000|2021-12-20 17:35:00|611.3|609.5|612.5|611.3|612.5|611.3|611|609.5|415
1640022000000|2021-12-20 17:40:00|612.3|611|612|610.8|612.8|611.3|611.8|610.5|144
1640022300000|2021-12-20 17:45:00|612.3|611|613|611.8|613.3|612|612|610.8|33
1640022600000|2021-12-20 17:50:00|612.8|611.5|614|612.8|614.5|613.3|612.5|611.3|155
1640022900000|2021-12-20 17:55:00|614.3|613|614.8|613.5|615.3|613.8|614|612.8|103
1640023200000|2021-12-20 18:00:00|615|613.3|615.3|614|615.5|614.3|614.3|613|374
1640023500000|2021-12-20 18:05:00|615.5|613.8|615.5|614.3|615.5|614.3|614.5|613.3|197
1640023800000|2021-12-20 18:10:00|615.3|614|616.3|615|616.3|615|614.5|613.3|376
1640024100000|2021-12-20 18:15:00|616|614.8|616|614.5|616.8|615.5|615.8|614.5|78
1640024400000|2021-12-20 18:20:00|615.8|614.3|615.8|614.5|616.3|615|615.3|614|198
1640024700000|2021-12-20 18:25:00|616|614.8|616.8|615.5|617|615.8|615.8|614.3|79
1640025000000|2021-12-20 18:30:00|616.5|615.3|617|615.5|617|615.8|616.3|615|102
1640025300000|2021-12-20 18:35:00|616.8|615.8|617.5|616.3|617.5|616.3|616.5|615|65
1640025600000|2021-12-20 18:40:00|617.8|616|617.3|615.8|618.3|617|617|615.8|233
1640025900000|2021-12-20 18:45:00|617.5|616|617.5|616|617.8|616.5|617|615.5|29
1640026200000|2021-12-20 18:50:00|617.3|616.3|616.8|615.5|617.3|616.3|616.3|615|113
1640026500000|2021-12-20 18:55:00|617|615.8|617|615.5|617.8|616.3|616.8|615.5|65
1640026800000|2021-12-20 19:00:00|616.8|615.8|618|616.8|619.8|618.5|616.3|615|254
1640027100000|2021-12-20 19:05:00|618.3|616.5|618.3|617|619|617.8|617.8|616.5|155
1640027400000|2021-12-20 19:10:00|618.5|617.3|618.5|617.3|619|617.8|617.8|616.5|616
1640027700000|2021-12-20 19:15:00|618.8|617|619.5|618.3|620.3|619|618|616.8|352
1640028000000|2021-12-20 19:20:00|619.8|618.5|619.3|618|620.8|619.5|619.3|617.8|174
1640028300000|2021-12-20 19:25:00|619.5|618.3|622.5|621.3|622.5|621.3|618.8|617.5|562
1640028600000|2021-12-20 19:30:00|622.3|621|623|621.8|623.5|622.3|621.8|620.5|168
1640028900000|2021-12-20 19:35:00|622.8|621.5|624|622.8|624.3|623|622.5|621.3|122
1640029200000|2021-12-20 19:40:00|624.3|623|625.3|624|625.5|624|624|622.8|502
1640029500000|2021-12-20 19:45:00|625|623.8|625.3|624|625.5|624|624.8|623.5|84
1640029800000|2021-12-20 19:50:00|625.5|624.3|626|624.5|626.3|625|625.3|624|99
1640030100000|2021-12-20 19:55:00|625.8|624.3|625.5|624|626.3|625|625.3|623.8|62
1640030400000|2021-12-20 20:00:00|625.3|624.3|625.3|624|626|624.5|625.3|624|48
1640030700000|2021-12-20 20:05:00|625.5|624.3|625.3|624|625.8|624.5|625|623.8|36
1640031000000|2021-12-20 20:10:00|625.5|624.3|625|623.8|625.5|624.3|625|623.8|57
1640031300000|2021-12-20 20:15:00|625.3|624|625.5|624|625.5|624.3|625|624|37
1640031600000|2021-12-20 20:20:00|625.3|624.3|624.8|623.5|625.5|624.3|624.8|623.5|60
1640031900000|2021-12-20 20:25:00|625|623.8|625|623.8|625.3|624|624.8|623.5|82
1640032200000|2021-12-20 20:30:00|625.3|624|625|623.8|625.3|624|625|623.8|19
1640032500000|2021-12-20 20:35:00|624.8|623.5|625|623.8|625|623.8|624.8|623.5|22
1640032800000|2021-12-20 20:40:00|624.8|623.5|624.8|623.3|625|623.8|624.5|623|140
1640033100000|2021-12-20 20:45:00|624.5|623.5|625|623.8|625|623.8|624.3|623|66
1640033400000|2021-12-20 20:50:00|625.3|624|625|623.5|625.5|624.3|624.8|623.3|26
1640033700000|2021-12-20 20:55:00|624.8|623.8|624.5|623.3|625.3|623.8|624.5|623.3|68
1640034000000|2021-12-20 21:00:00|624.8|623.5|624.8|623.5|625|623.5|624.5|623.3|10
1640034300000|2021-12-20 21:05:00|625|623.8|625.3|624|625.3|624|624.8|623.8|5
1640034600000|2021-12-20 21:10:00|625.5|624.3|625.8|624.3|625.8|624.5|625.3|624|9
1640034900000|2021-12-20 21:15:00|625.5|624.5|625.8|624.3|625.8|624.5|625.5|624.3|3
1640035200000|2021-12-20 21:20:00|626|624.5|625.8|624.3|626|624.5|625.5|624.3|12
1640035500000|2021-12-20 21:25:00|625.5|624.5|625.5|624.3|625.8|624.5|625.5|624.3|8
1640035800000|2021-12-20 21:30:00|625.8|624.5|625.3|624|625.8|624.5|625.3|624|15
1640036100000|2021-12-20 21:35:00|625.5|624.3|625.5|624|625.5|624.3|625.3|624|9
1640036400000|2021-12-20 21:40:00|625.3|624.3|625.8|624.3|625.8|624.3|625.3|624|2
1640036700000|2021-12-20 21:45:00|626|624.5|625.8|624.3|626|624.5|625.5|624|23
1640037000000|2021-12-20 21:50:00|625.5|624.5|625.8|624.3|626|624.5|625.5|624.3|52
1640037300000|2021-12-20 21:55:00|626|624.5|626.5|625|626.5|625.3|625.8|624.5|68
1640037600000|2021-12-20 22:00:00||624.8||623.8||625||623.8|2
1640037900000|2021-12-20 22:05:00||624||624||624||624|0
1640038200000|2021-12-20 22:10:00||623.8||623.8||623.8||623.8|0
1640038500000|2021-12-20 22:15:00||624||624.3||624.5||624|0
1640038800000|2021-12-20 22:20:00||624||624.3||624.3||624|0
1640039100000|2021-12-20 22:25:00||624||623.8||624||623.8|0
1640039700000|2021-12-20 22:35:00|625|623.5|626.3|623.8|626.3|624|625|623.3|18
1640040000000|2021-12-20 22:40:00|626.5|624|626.5|623.8|626.5|624.3|626.5|623.8|0
1640040300000|2021-12-20 22:45:00||624||623.8||624.5||623.8|0
1640052000000|2021-12-21 02:00:00|624.3|622.8|624.5|623.3|624.8|623.3|623.8|622.5|264
1640052300000|2021-12-21 02:05:00|624.8|623.5|625.5|624|625.5|624|624.5|623.3|68
1640052600000|2021-12-21 02:10:00|625.3|623.8|625.3|623.8|625.5|624|624.8|623.3|16
1640052900000|2021-12-21 02:15:00|625|624|625.3|623.8|625.5|624|625|623.8|28
1640053200000|2021-12-21 02:20:00|625|624|625|623.8|625|624|625|623.5|0
1640053500000|2021-12-21 02:25:00|624.8|623.5|625|623.5|625|623.8|624.8|623.5|6
1640053800000|2021-12-21 02:30:00|625.3|623.8|624.5|623|625.3|624|624.3|623|24
1640054100000|2021-12-21 02:35:00|624.3|623.3|623.8|622.3|624.5|623.3|623.8|622.3|24
1640054400000|2021-12-21 02:40:00|623.5|622|622.5|621|623.5|622|622.5|621|34
1640054700000|2021-12-21 02:45:00|622.8|621.3|623|621.8|623.3|622|622.8|621.3|26
1640055000000|2021-12-21 02:50:00|623.3|622|623|621.8|623.8|622.3|623|621.5|34
1640055300000|2021-12-21 02:55:00|623.3|621.5|623.3|622|623.5|622.3|623.3|621.5|49
1640055600000|2021-12-21 03:00:00|623.5|622.3|624|622.8|624.3|622.8|623.5|622|32
1640055900000|2021-12-21 03:05:00|624.3|622.5|624|622.5|624.3|623|623.8|622.3|2
1640056200000|2021-12-21 03:10:00|623.8|622.8|623.3|622|623.8|622.8|623.3|621.8|7
1640056500000|2021-12-21 03:15:00|623.5|622.3|623.8|622.5|624.3|623|623.3|621.8|29
1640056800000|2021-12-21 03:20:00|624|622.8|624.5|623|624.5|623|624|622.8|41
1640057100000|2021-12-21 03:25:00|624.3|622.5|624|622.5|624.5|622.8|623.8|622.3|10
1640057400000|2021-12-21 03:30:00|623.8|622.8|623.8|622.3|624.3|622.8|623.8|622.3|7
1640057700000|2021-12-21 03:35:00|623.5|622|624|622.8|624.3|623|623.5|622|63
1640058000000|2021-12-21 03:40:00|623.8|622.5|623.5|622|624|622.8|623.3|622|5
1640058300000|2021-12-21 03:45:00|623.3|621.8|623.3|621.8|623.5|622|622.8|621.5|6
1640058600000|2021-12-21 03:50:00|623|622|623.3|622|623.3|622|623|621.8|0
1640058900000|2021-12-21 03:55:00|623|621.8|623.5|622|623.5|622|623|621.8|2
1640059200000|2021-12-21 04:00:00|623.3|622.3|623.8|622.3|623.8|622.5|623.3|622.3|1
1640059500000|2021-12-21 04:05:00|624|622.5|623.5|622|624|622.8|623.5|622|46
1640059800000|2021-12-21 04:10:00|623.3|622.3|623.5|622.3|623.5|622.3|623.3|622|19
1640060100000|2021-12-21 04:15:00|623.3|622|623.5|622.3|623.5|622.3|623.3|622|1
1640060400000|2021-12-21 04:20:00|623.8|622|623.8|622.3|623.8|622.5|623.3|622|2
1640060700000|2021-12-21 04:25:00|623.5|622.5|623.8|622.5|623.8|622.5|623.5|622.5|12
1640061000000|2021-12-21 04:30:00|||||||||4
1640061300000|2021-12-21 04:35:00|623.5|622.3|623.5|622.3|623.8|622.5|623.5|622.3|3
1640061600000|2021-12-21 04:40:00|623.3|622|623.3|622|623.5|622.3|623.3|622|29
1640061900000|2021-12-21 04:45:00|623.5|622.3|623.3|622|623.5|622.3|623.3|622|3
1640062200000|2021-12-21 04:50:00|623.5|622.3|623.8|622.3|623.8|622.3|623.3|622|1
1640062500000|2021-12-21 04:55:00|623.5|622|622.8|621.5|623.5|622.3|622.8|621.3|13
1640062800000|2021-12-21 05:00:00|623|621.8|623|621.5|623.3|621.8|622.8|621.5|8
1640063100000|2021-12-21 05:05:00|622.8|621.8|623|621.8|623|621.8|622.8|621.5|4
1640063400000|2021-12-21 05:10:00|622.8|621.5|623.3|622|623.3|622|622.8|621.5|3
1640063700000|2021-12-21 05:15:00|623|621.8|623.3|622|623.3|622|623|621.8|0
1640064000000|2021-12-21 05:20:00|623|621.8|623.3|622|623.5|622|623|621.8|1
1640064600000|2021-12-21 05:30:00|623.5|622.3|624.3|623|624.5|623.3|623.5|622.3|115
1640064900000|2021-12-21 05:35:00|624|622.8|623.5|622.3|624.3|623|623.5|622.3|29
1640065200000|2021-12-21 05:40:00|623.8|622.5|623.8|622.5|624|622.8|623.8|622.3|6
1640065500000|2021-12-21 05:45:00|624|622.8|623.8|622.5|624|622.8|623.5|622|28
1640065800000|2021-12-21 05:50:00|624|622.3|624.3|623|624.3|623|623.8|622.3|30
1640066100000|2021-12-21 05:55:00|624.5|623.3|625.3|623.8|625.5|624|624.3|623|64
1640066400000|2021-12-21 06:00:00|625|623.5|625.5|624.3|625.5|624.3|624.5|623.3|62
1640066700000|2021-12-21 06:05:00|625.3|624|625|623.8|625.5|624.3|624.8|623.5|28
1640067000000|2021-12-21 06:10:00|624.8|623.5|625|623.5|625|623.8|624.8|623.3|4
1640067300000|2021-12-21 06:15:00|624.8|623.8|624.8|623.5|625.3|624|624.8|623.5|13
1640067600000|2021-12-21 06:20:00|625|623.3|624.5|623|625|623.5|624.3|623|7
1640067900000|2021-12-21 06:25:00|624.3|623.3|623.8|622.5|624.5|623.3|623.8|622.3|28
1640068200000|2021-12-21 06:30:00|624|622.8|623.5|622.3|624|622.8|623.5|622.3|39
1640068500000|2021-12-21 06:35:00|623.8|622.5|623.8|622.5|624|622.8|623.5|622.3|5
1640068800000|2021-12-21 06:40:00|624|622.3|623.3|622|624|622.3|623|621.5|18
1640069100000|2021-12-21 06:45:00|623.5|621.8|623.3|622|623.5|622.3|622.8|621.5|10
1640069400000|2021-12-21 06:50:00|623.5|622.3|623.5|622|623.8|622.3|623.3|622|59
1640069700000|2021-12-21 06:55:00|623.8|622.3|623.3|622|624|622.8|623.3|622|134
1640070000000|2021-12-21 07:00:00|623|621.8|624.3|622.8|624.8|623.5|623|621.8|20
1640070300000|2021-12-21 07:05:00|624|622.5|624.8|623.3|624.8|623.3|623|621.8|23
1640070600000|2021-12-21 07:10:00|625|623.5|625|623.8|625.8|624.5|624.8|623.5|68
1640070900000|2021-12-21 07:15:00|624.8|623.5|625|623.8|625.5|624|624.8|623.3|151
1640071200000|2021-12-21 07:20:00|625.3|623.5|625.8|624.5|625.8|624.5|624.5|623.3|57
1640071500000|2021-12-21 07:25:00|626|624.8|626|624.8|626|624.8|625.3|624|65
1640071800000|2021-12-21 07:30:00|625.8|624.5|625|623.8|626|624.8|625|623.5|47
1640072100000|2021-12-21 07:35:00|625.3|624|625.3|624|625.3|624|624|622.5|105
1640072400000|2021-12-21 07:40:00|625|623.8|625|623.8|625.5|624|624.8|623.5|163
1640072700000|2021-12-21 07:45:00|624.8|623.5|622.8|621.3|625|623.8|622.5|621|214
1640073000000|2021-12-21 07:50:00|622.5|621.5|622.3|620.8|622.5|621.5|622|620.5|60
1640073300000|2021-12-21 07:55:00|622|620.5|622.3|621|623|621.5|621.5|620.3|168
1640073600000|2021-12-21 08:00:00|622|620.8|622.3|621|622.8|621.5|622|620.8|224
1640073900000|2021-12-21 08:05:00|622.5|621.3|622.5|621.3|623|621.8|622|620.8|99
1640074200000|2021-12-21 08:10:00|622.8|621.5|623.3|621.8|623.3|622|622.5|621|219
1640074500000|2021-12-21 08:15:00|623|622|621.3|620|623.3|622|621.3|620|366
1640074800000|2021-12-21 08:20:00|621.5|620.3|620.8|619.5|621.5|620.3|619.8|618.5|456
1640075100000|2021-12-21 08:25:00|621|619.8|619.8|618.5|621.3|620|619.8|618.5|317
1640075400000|2021-12-21 08:30:00|619.5|618.3|618|616.8|619.5|618.3|617.3|615.8|985
1640075700000|2021-12-21 08:35:00|618.3|616.5|619.5|618.3|619.5|618.3|617|615.5|421
1640076000000|2021-12-21 08:40:00|619.8|618.5|620.8|619.5|621|619.5|619.5|618.3|175
1640076300000|2021-12-21 08:45:00|621|619.8|621|619.8|621.3|620|620.3|618.8|67
1640076600000|2021-12-21 08:50:00|620.8|619.5|621.8|620.3|622.5|621|620.8|619.5|777
1640076900000|2021-12-21 08:55:00|622|620.5|620.8|619.5|622|620.8|620.5|619.3|218
1640077200000|2021-12-21 09:00:00|620.5|619.3|620.3|619|620.5|619.3|618.8|617.3|447
1640077500000|2021-12-21 09:05:00|620.5|619.3|620.3|619|621.5|620|620|618.8|219
1640077800000|2021-12-21 09:10:00|620.5|618.8|622|620.5|622.3|620.8|620.3|618.8|266
1640078100000|2021-12-21 09:15:00|621.8|620.8|623|621.5|623.5|622.3|621.8|620.3|430
1640078400000|2021-12-21 09:20:00|622.8|621.8|624|622.8|624.3|623|622.8|621.3|276
1640078700000|2021-12-21 09:25:00|624.3|623|624.5|623.3|624.5|623.3|623.5|622.3|192
1640079000000|2021-12-21 09:30:00|624.8|623.5|622.3|620.8|624.8|623.5|622|620.8|167
1640079300000|2021-12-21 09:35:00|622|621|622.3|621|623.3|622|622|620.8|110
1640079600000|2021-12-21 09:40:00|622.5|621.3|622.5|621.3|622.5|621.3|621.8|620.5|147
1640079900000|2021-12-21 09:45:00|622.3|621|622.3|621|623|621.8|622|620.5|149
1640080200000|2021-12-21 09:50:00|622|620.8|622|620.5|622.8|621.3|621.5|620.3|291
1640080500000|2021-12-21 09:55:00|621.8|620.3|621.5|620.3|621.8|620.3|621|619.8|260
1640080800000|2021-12-21 10:00:00|621.8|620.5|622.3|620.8|622.3|621|621.5|620|230
1640081100000|2021-12-21 10:05:00|622|620.5|622.8|621.3|623|621.8|621.8|620.3|219
1640081400000|2021-12-21 10:10:00|622.5|621.5|624.5|623|624.5|623.3|622.5|621|256
1640081700000|2021-12-21 10:15:00|624.8|623.3|627.5|626.3|628|626.5|624.8|623|1138
1640082000000|2021-12-21 10:20:00|627.8|626|626.8|625.3|627.8|626.5|626.5|625.3|463
1640082300000|2021-12-21 10:25:00|627|625.5|626.8|625.5|627.3|626|626.5|625|409
1640082600000|2021-12-21 10:30:00|627|625.8|627.8|626.5|627.8|626.5|626.5|625.3|183
1640082900000|2021-12-21 10:35:00|628|626.8|628|626.8|628.3|627|627.8|626.5|348
1640083200000|2021-12-21 10:40:00|628.3|627|629|627.8|629.5|628|628.3|626.8|429
1640083500000|2021-12-21 10:45:00|629.3|628|630.5|629.3|631|629.8|629|627.8|163
1640083800000|2021-12-21 10:50:00|630.3|629|630|628.8|630.3|629|629.8|628.5|306
1640084100000|2021-12-21 10:55:00|630.3|629|631.3|630|631.3|630|630.3|629|431
1640084400000|2021-12-21 11:00:00|631|629.8|630.3|629|631|629.8|630|628.5|245
1640084700000|2021-12-21 11:05:00|630|628.8|629.8|628.5|630.3|629|629.8|628.3|117
1640085000000|2021-12-21 11:10:00|630|628.8|630.5|629.3|631|629.5|629.8|628.5|71
1640085300000|2021-12-21 11:15:00|630.8|629.5|630.8|629.5|630.8|629.5|630|628.8|108
1640085600000|2021-12-21 11:20:00|630.5|629.3|630.3|629|630.5|629.3|630|628.8|107
1640085900000|2021-12-21 11:25:00|630.5|629.3|631.3|630|631.3|630|630.5|629|473
1640086200000|2021-12-21 11:30:00|631|629.8|631|629.8|631.5|630.3|630.8|629.3|284
1640086500000|2021-12-21 11:35:00|631.3|630|632.3|630.8|633|631.8|631|629.8|150
1640086800000|2021-12-21 11:40:00|632|631|632.8|631.5|633.3|632|632|631|121
1640087100000|2021-12-21 11:45:00|633|631.8|632.8|631.3|633|631.8|632.5|631.3|65
1640087400000|2021-12-21 11:50:00|632.5|631.5|632.5|631.3|632.8|631.5|632|630.8|837
1640087700000|2021-12-21 11:55:00|632.8|631|632.3|631|632.8|631.3|632|630.8|96
1640088000000|2021-12-21 12:00:00|632.5|631.3|632.5|631.3|632.5|631.3|631.5|630.3|529
1640088300000|2021-12-21 12:05:00|632.3|631|631.8|630.5|632.5|631|631.8|630.5|125
1640088600000|2021-12-21 12:10:00|632|630.8|631.5|630.3|632.3|631|631.5|630.3|55
1640088900000|2021-12-21 12:15:00|631.8|630.5|632.3|630.8|632.3|631|631.5|630.5|83
1640089200000|2021-12-21 12:20:00|632.5|631|631.8|630.5|632.5|631|631.8|630.5|249
1640089500000|2021-12-21 12:25:00|632|630.8|633.3|632|633.8|632.5|632|630.8|127
1640089800000|2021-12-21 12:30:00|633.5|631.8|632.3|631|633.5|631.8|632.3|631|171
1640090100000|2021-12-21 12:35:00|632.5|631.3|631.5|630.3|632.8|631.5|631.5|630.3|76
1640090400000|2021-12-21 12:40:00|631.8|630.5|631.5|630.3|632|630.8|631|629.8|114
1640090700000|2021-12-21 12:45:00|631.3|630|631.5|630.3|632|630.8|631.3|630|111
1640091000000|2021-12-21 12:50:00|631.3|630|632|630.5|632|630.8|631.3|630|88
1640091300000|2021-12-21 12:55:00|631.8|630.3|631.8|630.5|632|630.5|631.3|630|67
1640091600000|2021-12-21 13:00:00|632|630.8|632.3|631|632.5|631.3|630.8|629.5|281
1640091900000|2021-12-21 13:05:00|632|630.8|631.3|629.8|632.5|631.3|631|629.8|535
1640092200000|2021-12-21 13:10:00|631|630|631.5|630.3|631.8|630.5|630.8|629.3|169
1640092500000|2021-12-21 13:15:00|631.8|630.5|632|630.8|632.8|631.5|631.8|630.5|177
1640092800000|2021-12-21 13:20:00|631.8|630.5|631.8|630.5|632|630.8|631.5|630|58
1640093100000|2021-12-21 13:25:00|632|630.8|633.5|632|633.5|632.3|632|630.8|603
1640093400000|2021-12-21 13:30:00|633.8|632.3|633.3|632|634.3|632.8|633.3|631.8|93
1640093700000|2021-12-21 13:35:00|633.5|632.3|633|631.8|633.5|632.3|632.3|631|103
1640094000000|2021-12-21 13:40:00|633.3|632|633.3|632|634|632.8|633|631.8|276
1640094300000|2021-12-21 13:45:00|633.5|632.3|631.5|630.3|634.3|633|631.5|630|252
1640094600000|2021-12-21 13:50:00|631.3|630|632.8|631.3|633|631.8|631.3|630|140
1640094900000|2021-12-21 13:55:00|632.5|631|632.3|630.8|632.5|631.3|631.5|630.3|122
1640095200000|2021-12-21 14:00:00|632.5|631|632.8|631.5|633.8|632.3|631|629.8|448
1640095500000|2021-12-21 14:05:00|633|631.8|635.5|634.3|635.8|634.5|633|631.8|375
1640095800000|2021-12-21 14:10:00|635.8|634|636.8|635.5|638|636.8|635.3|633.8|463
1640096100000|2021-12-21 14:15:00|637|635.8|637.3|636|637.5|636.3|636.3|635|226
1640096400000|2021-12-21 14:20:00|637|635.8|638|636.8|638.5|637.3|637|635.5|178
1640096700000|2021-12-21 14:25:00|637.8|636.5|638.3|637|639.3|638|637.8|636.5|563
1640097000000|2021-12-21 14:30:00|638.5|637.3|637.5|636|639.3|637.8|637.3|635.8|356
1640097300000|2021-12-21 14:35:00|637.3|636.3|637.3|636|638|636.8|637|635.8|394
1640097600000|2021-12-21 14:40:00|637|635.8|635.5|634.3|637.5|636.3|634.8|633.5|472
1640097900000|2021-12-21 14:45:00|635.3|634|636|634.8|636.8|635.5|634.3|632.8|343
1640098200000|2021-12-21 14:50:00|635.8|634.5|635.8|634.5|636.3|635|634.8|633.5|331
1640098500000|2021-12-21 14:55:00|636|634.8|635.8|634.5|636.5|635.3|634.5|633.3|365
1640098800000|2021-12-21 15:00:00|636|634.8|636.8|635.5|638|636.8|635.8|634.5|408
1640099100000|2021-12-21 15:05:00|637|635.8|637.8|636.3|638.3|636.8|636.5|635.3|372
1640099400000|2021-12-21 15:10:00|637.5|636.5|637.3|636|638|636.8|636.8|635.3|240
1640099700000|2021-12-21 15:15:00|637.5|636.3|636.5|635.3|638|636.8|636.5|635|1725
1640100000000|2021-12-21 15:20:00|636.8|635.5|637|635.8|638.3|636.8|636.5|635.5|372
1640100300000|2021-12-21 15:25:00|637.3|635.5|636|634.8|637.3|635.8|635.5|634.3|337
1640100600000|2021-12-21 15:30:00|635.8|634.5|635.8|634.3|637.8|636.3|635.5|634.3|443
1640100900000|2021-12-21 15:35:00|636|634.5|637|635.5|637.3|636|635.5|634.3|269
1640101200000|2021-12-21 15:40:00|636.8|635.8|638.5|637|638.5|637.3|636.8|635.5|335
1640101500000|2021-12-21 15:45:00|638.3|637.3|639.5|638.3|640.3|639|638.3|637|592
1640101800000|2021-12-21 15:50:00|639.3|638|638.5|637.3|640.3|639|638.3|637|447
1640102100000|2021-12-21 15:55:00|638.3|637|637.8|636.5|638.8|637.5|637.5|636.3|471
1640102400000|2021-12-21 16:00:00|638|636.3|637.5|636|638.3|636.8|636.8|635.5|597
1640102700000|2021-12-21 16:05:00|637.3|636.3|640|638.5|640|638.8|637.3|636|336
1640103000000|2021-12-21 16:10:00|639.8|638.8|639.5|638|640|638.8|639|637.8|642
1640103300000|2021-12-21 16:15:00|639.3|638.3|639.3|637.8|640.3|639|639|637.8|592
1640103600000|2021-12-21 16:20:00|639|638|640.5|639.3|641.3|639.8|639|637.8|1022
1640103900000|2021-12-21 16:25:00|640.8|639.5|639.5|638.3|640.8|639.5|639.3|638|1201
1640104200000|2021-12-21 16:30:00|639.8|638.5|639.3|638|640.3|639|639.3|637.8|1606
1640104500000|2021-12-21 16:35:00|639.5|638.3|641|639.5|642|640.8|639.3|638|242
1640104800000|2021-12-21 16:40:00|640.8|639.8|641.3|639.8|641.3|640|640.5|639.3|504
1640105100000|2021-12-21 16:45:00|641.5|640|640.8|639.3|641.5|640.3|640.5|639|143
1640105400000|2021-12-21 16:50:00|640.5|639.5|640.8|639.5|641.3|640|640.5|639.3|169
1640105700000|2021-12-21 16:55:00|640.5|639.3|640.3|639|640.8|639.5|640|638.8|374
1640106000000|2021-12-21 17:00:00|640.5|639.3|640.3|639|641|639.8|640.3|639|381
1640106300000|2021-12-21 17:05:00|640|638.8|639.8|638.5|640.3|638.8|639.5|638.3|122
1640106600000|2021-12-21 17:10:00|640|638.3|639.8|638.5|640.3|639|639.5|638|312
1640106900000|2021-12-21 17:15:00|639.5|638.3|641.3|640|641.8|640.5|639.5|638.3|269
1640107200000|2021-12-21 17:20:00|641|639.8|641|639.8|641.3|640|640.3|639|126
1640107500000|2021-12-21 17:25:00|640.8|639.5|642.3|641|643|641.8|640.8|639.5|391
1640107800000|2021-12-21 17:30:00|642.5|641.3|642.8|641.5|643|641.8|642|640.8|190
1640108100000|2021-12-21 17:35:00|642.5|641.3|642.3|641|642.5|641.5|642|640.8|55
1640108400000|2021-12-21 17:40:00|642.5|640.8|642.8|641.5|642.8|641.5|642|640.8|185
1640108700000|2021-12-21 17:45:00|642.5|641.3|643|641.8|643|641.8|642.5|641.3|29
1640109000000|2021-12-21 17:50:00|642.8|641.5|643.5|642.3|643.8|642.3|642.8|641.5|27
1640109300000|2021-12-21 17:55:00|643.3|642|643.8|642.5|644|642.8|643|641.8|170
1640109600000|2021-12-21 18:00:00|644|642.8|644|642.8|644.5|643.3|643.8|642.5|60
1640109900000|2021-12-21 18:05:00|644.3|643|643.8|642.5|644.3|643|643|641.8|289
1640110200000|2021-12-21 18:10:00|644|642.8|644.5|643.3|644.8|643.5|643.8|642.5|71
1640110500000|2021-12-21 18:15:00|644.3|643|644.5|643.3|645|643.5|644.3|643|74
1640110800000|2021-12-21 18:20:00|644.8|643.5|642.5|641|644.8|643.5|642.5|641|375
1640111100000|2021-12-21 18:25:00|642.8|641.3|642.8|641.5|643|641.8|642.3|641|108
1640111400000|2021-12-21 18:30:00|643|641.8|643.5|642.3|643.8|642.5|642.8|641.5|68
1640111700000|2021-12-21 18:35:00|643.8|642.5|644|642.8|644.3|642.8|643.5|642|65
1640112000000|2021-12-21 18:40:00|643.8|642.5|643.8|642.5|644|642.8|643.5|642.3|109
1640112300000|2021-12-21 18:45:00|644|642.3|644.5|643.3|644.5|643.3|643.5|642.3|19
1640112600000|2021-12-21 18:50:00|644.3|643|643|641.8|644.3|643.3|643|641.8|127
1640112900000|2021-12-21 18:55:00|643.3|642|643.5|642.3|644|642.8|643.3|642|232
1640113200000|2021-12-21 19:00:00|643.8|642.5|643.8|642.5|644|642.8|643.5|642.3|130
1640113500000|2021-12-21 19:05:00|643.5|642.3|643.5|642.3|643.5|642.5|643.3|642|45
1640113800000|2021-12-21 19:10:00|643.8|642.5|645|643.8|645|643.8|643.8|642.3|673
1640114100000|2021-12-21 19:15:00|645.3|643.5|645.5|644|645.5|644.3|644.8|643.5|94
1640114400000|2021-12-21 19:20:00|645.3|644.3|645.5|644|645.8|644.5|644.8|643.5|337
1640114700000|2021-12-21 19:25:00|645.3|644.3|644.3|643|645.8|644.5|644.3|643|342
1640115000000|2021-12-21 19:30:00|644|642.8|644.8|643.3|645|643.8|644|642.8|186
1640115300000|2021-12-21 19:35:00|644.5|643.5|644.8|643.3|644.8|643.5|644.5|643.3|56
1640115600000|2021-12-21 19:40:00|644.5|643.5|644.3|643|644.8|643.5|644.3|642.8|33
1640115900000|2021-12-21 19:45:00|644.5|642.8|644.8|643.5|644.8|643.5|644.5|642.8|37
1640116200000|2021-12-21 19:50:00|645|643.8|645|643.5|645|643.8|644.8|643.5|67
1640116500000|2021-12-21 19:55:00|644.8|643.8|645.5|644.3|645.5|644.3|644.8|643.5|39
1640116800000|2021-12-21 20:00:00|645.3|644|645.5|644.3|646|644.8|645.3|644|93
1640117100000|2021-12-21 20:05:00|645.3|644|645.3|643.8|645.3|644|645|643.8|5
1640117400000|2021-12-21 20:10:00|645|644|645.3|644|645.5|644.3|645|643.8|13
1640117700000|2021-12-21 20:15:00|645.5|643.8|645.5|644|645.5|644.3|645.3|643.8|22
1640118000000|2021-12-21 20:20:00|645.3|644.3|645|643.8|645.5|644.3|645|643.8|184
1640118300000|2021-12-21 20:25:00|645.3|644|645.3|643.8|645.3|644|645|643.8|44
1640118600000|2021-12-21 20:30:00|645.5|644|645.5|644|645.5|644.3|645.3|644|13
1640118900000|2021-12-21 20:35:00|645.3|643.8|645.3|644|645.5|644|645|643.8|5
1640119200000|2021-12-21 20:40:00|645|643.8|645.3|643.8|645.3|644|645|643.8|14
1640119500000|2021-12-21 20:45:00|645|644|645.5|644|645.5|644|645|644|4
1640119800000|2021-12-21 20:50:00|645.8|644.3|645.5|644.3|645.8|644.3|645.3|644|52
1640120100000|2021-12-21 20:55:00|645.8|644.5|645.5|644.3|645.8|644.5|645.5|644|10
1640120400000|2021-12-21 21:00:00|645.8|644.5|645.5|644.3|645.8|644.5|645.5|644.3|7
1640120700000|2021-12-21 21:05:00|645.3|644|645.3|644|645.3|644|645.3|644|5
1640121000000|2021-12-21 21:10:00|645.5|644.3|645.3|644|645.5|644.3|645.3|644|3
1640121300000|2021-12-21 21:15:00|645.5|644.3|645.5|644|645.5|644.3|645.3|644|6
1640121600000|2021-12-21 21:20:00|645.3|644.3|645.8|644.5|646|644.5|645.3|644|9
1640121900000|2021-12-21 21:25:00|645.5|644.3|645.3|643.8|645.8|644.3|645.3|643.8|13
1640122200000|2021-12-21 21:30:00|645|643|644|642.8|645|643.3|643.8|642.3|19
1640122500000|2021-12-21 21:35:00|644.3|643|644|642.8|644.3|643|644|642.5|26
1640122800000|2021-12-21 21:40:00|644.3|643|644|642.8|644.5|643|644|642.5|710
1640123100000|2021-12-21 21:45:00|644.3|642.5|645.5|643.8|645.5|644|644|642.5|89
1640123400000|2021-12-21 21:50:00|645.3|643.5|645|643.3|645.3|643.8|644.5|643|13
1640123700000|2021-12-21 21:55:00|644.8|643|644.5|642.5|644.8|643.3|644.5|642|54
1640124000000|2021-12-21 22:00:00|644.3|642.3|644|641.3|644.3|642.3|644|641|0
1640124300000|2021-12-21 22:05:00|643.8|642|644|641|644.3|642.5|643.8|641|7
1640124600000|2021-12-21 22:10:00|644.5|641.3|644.3|641.5|644.5|641.8|644.3|641.3|0
1640125200000|2021-12-21 22:20:00|644.5|642.8|644.5|641.8|644.5|642.8|644.5|641.8|2
1640125800000|2021-12-21 22:30:00|644.3|641.5|644.3|641.5|644.3|641.8|644.3|641.5|5
1640126400000|2021-12-21 22:40:00||641.8||641.8||641.8||641.8|0
1640126700000|2021-12-21 22:45:00|644|642|644|642|644|642|644|642|12
1640127000000|2021-12-21 22:50:00|644.3||644.3||644.3||644||0
1640127300000|2021-12-21 22:55:00|||||||||1
1640138400000|2021-12-22 02:00:00|648.3|647|648.3|646.8|648.5|647.3|648.3|646.8|2
1640138700000|2021-12-22 02:05:00|648|646.5|648.3|646.8|648.3|647|647.8|646.3|43
1640139000000|2021-12-22 02:10:00|648.5|647|648.3|646.8|649|647.8|648|646.8|102
1640139300000|2021-12-22 02:15:00|648|646.5|647.8|646.5|648.3|646.8|647.5|646|3
1640139600000|2021-12-22 02:20:00|648|646.8|647.8|646.3|648|646.8|647.5|646|0
1640139900000|2021-12-22 02:25:00|647.5|646.5|647.8|646.5|648|646.5|647.5|646.3|3
1640140200000|2021-12-22 02:30:00|647.5|646.3|647.5|646|647.5|646.5|647|645.5|4
1640140500000|2021-12-22 02:35:00|647.3|646.3|647.5|646|647.5|646.3|647.3|646|1
1640140800000|2021-12-22 02:40:00|647.3|645.8|646.3|645|647.5|646|646.3|644.8|3
1640141100000|2021-12-22 02:45:00|646.5|644.8|646.3|644.8|646.8|645.3|646|644.5|2
1640141400000|2021-12-22 02:50:00|646|644.5|645.8|644.5|646|644.8|645.8|644.3|7
1640141700000|2021-12-22 02:55:00|645.5|644.3|645.3|643.8|645.5|644.3|645|643.5|77
1640142000000|2021-12-22 03:00:00|645|643.5|644.5|643|645.3|644|644.5|643|19
1640142300000|2021-12-22 03:05:00|644.8|643.3|645.3|643.8|645.3|644|644.8|643|6
1640142600000|2021-12-22 03:10:00|645|643.5|645.3|644|645.5|644.3|645|643.5|3
1640142900000|2021-12-22 03:15:00|645|643.8|644.5|643|645.3|644|644.5|643|2
1640143200000|2021-12-22 03:20:00|644.3|643.3|644.5|643|644.8|643.5|644|642.8|1
1640143500000|2021-12-22 03:25:00|644.8|643.3|644.8|643.3|645|643.5|644.3|643|10
1640143800000|2021-12-22 03:30:00|644.5|643.5|645|643.5|645|643.8|644.5|643.3|0
1640144100000|2021-12-22 03:35:00|644.8|643.8|644.8|643.3|645|643.8|644.5|643.3|9
1640144400000|2021-12-22 03:40:00|644.5|643.5|645|643.5|645|643.8|644.5|643.3|1
1640144700000|2021-12-22 03:45:00|644.8|643.8|645|643.5|645|643.8|644.8|643.5|2
1640145000000|2021-12-22 03:50:00|645.3|643.8|644.8|643.5|645.3|644|644.8|643.5|1
1640145300000|2021-12-22 03:55:00|645|643.3|644.8|643.3|645|643.5|644.5|643.3|0
1640145600000|2021-12-22 04:00:00|644.5|643.5|644.8|643.3|645|643.5|644.5|643.3|0
1640145900000|2021-12-22 04:05:00|644.5|643.5|644.5|643.3|644.8|643.5|644.5|643.3|2
1640146200000|2021-12-22 04:10:00|644.8|643|644.8|643.3|644.8|643.3|644.5|643|0
1640146500000|2021-12-22 04:15:00|644.5|643|644.5|643.3|644.5|643.3|644.5|643|1
1640146800000|2021-12-22 04:20:00|644.8|643.5|644.8|643.5|644.8|643.5|644.5|643.5|0
1640147100000|2021-12-22 04:25:00|644.5|643.3|644.8|643.3|644.8|643.5|644.5|643.3|0
1640147400000|2021-12-22 04:30:00|644.5|643.5|644.8|643.3|644.8|643.5|644.5|643.3|0
1640147700000|2021-12-22 04:35:00||643.5||643.3||643.5||643.3|2
1640148000000|2021-12-22 04:40:00|644.5|643.5|644.8|643.3|644.8|643.5|644.5|643.3|2
1640148300000|2021-12-22 04:45:00|644.5|643.5|644.5|643.3|644.5|643.5|644.5|643.3|0
1640148600000|2021-12-22 04:50:00|644.8|643.5|644.5|643.3|644.8|643.5|644.5|643.3|0
1640148900000|2021-12-22 04:55:00|644.8|643.5|644.5|643.3|644.8|643.5|644.5|643.3|1
1640149200000|2021-12-22 05:00:00|644.3|643|644.5|643|644.5|643.3|644.3|643|5
1640149500000|2021-12-22 05:05:00|644.3|643.3|643.8|642.3|644.3|643.3|643.8|642.3|4
1640149800000|2021-12-22 05:10:00|643.5|642|643.3|642|643.8|642|643.3|641.8|2
1640150100000|2021-12-22 05:15:00|643.5||643.5||643.5||643.3||0
1640150400000|2021-12-22 05:20:00|643.3||643.5||643.5||643.3||0
1640150700000|2021-12-22 05:25:00|643.3|642.3|643.5|642.3|643.8|642.3|643|641.8|6
1640151000000|2021-12-22 05:30:00|643.8|642.5|644.3|643|644.3|643|643.5|642.3|4
1640151300000|2021-12-22 05:35:00|644.5|642.8|643.8|642.5|644.5|643|643.8|642.5|33
1640151600000|2021-12-22 05:40:00|643.5|642.3|643|641.8|643.5|642.3|643|641.5|164
1640151900000|2021-12-22 05:45:00|642.8|641.5|642.5|641.3|643|641.8|642.3|641|34
1640152200000|2021-12-22 05:50:00|642.8|641|642.3|640.8|643|641.8|642|640.8|2
1640152500000|2021-12-22 05:55:00|642|641|642.8|641.3|643|641.5|642|640.5|1
1640152800000|2021-12-22 06:00:00|642.5|641.5|642.3|641|642.8|641.5|642.3|641|35
1640153100000|2021-12-22 06:05:00|642|640.8|643.5|642.3|643.8|642.3|642|640.8|47
1640153400000|2021-12-22 06:10:00|643.8|642.5|643.8|642.3|644.3|642.8|643.5|642.3|36
1640153700000|2021-12-22 06:15:00|644|642.5|644|642.5|644.3|642.8|643.5|642.3|18
1640154000000|2021-12-22 06:20:00|643.8|642.3|643.5|642.3|644|642.5|643.5|642|7
1640154300000|2021-12-22 06:25:00|643.3|642|643.3|641.8|643.8|642.5|643.3|641.8|1
1640154600000|2021-12-22 06:30:00|643.5|642|642.8|641.3|643.8|642.5|642.8|641.3|21
1640154900000|2021-12-22 06:35:00|642.5|641.5|642.8|641.3|642.8|641.5|642.3|641|21
1640155200000|2021-12-22 06:40:00|643|641.5|643.3|641.8|643.3|642|642.8|641.3|30
1640155500000|2021-12-22 06:45:00|643|642|643.3|641.8|643.5|642.3|643|641.8|13
1640155800000|2021-12-22 06:50:00|643|641.5|642.8|641.5|643|641.8|642.8|641.3|3
1640156100000|2021-12-22 06:55:00|643|641.3|642.8|641.3|643|641.5|642.3|641|3
1640156400000|2021-12-22 07:00:00|642.5|641|642.3|640.8|642.5|641.3|641.8|640.5|6
1640156700000|2021-12-22 07:05:00|642.5|641|642.3|640.8|642.5|641.3|642|640.8|9
1640157000000|2021-12-22 07:10:00|642|641|643.3|641.8|643.3|641.8|642|640.8|9
1640157300000|2021-12-22 07:15:00|643|641.5|642.5|641.3|643|641.5|642.5|641|16
1640157600000|2021-12-22 07:20:00|642.3|641|642.8|641.5|643|641.5|642.3|641|53
1640157900000|2021-12-22 07:25:00|642.5|641.3|643.3|642|643.5|642.3|642.5|641.3|94
1640158200000|2021-12-22 07:30:00|643|641.8|644|642.8|644.3|643|643|641.8|115
1640158500000|2021-12-22 07:35:00|643.8|642.5|643.5|642|644|642.8|643.3|642|14
1640158800000|2021-12-22 07:40:00|643.3|642.3|643.8|642.5|643.8|642.5|643.3|642|30
1640159100000|2021-12-22 07:45:00|643.5|642.3|643.3|642|643.8|642.3|643|641.8|159
1640159400000|2021-12-22 07:50:00|643|641.8|642.5|641|643|641.8|642|640.8|78
1640159700000|2021-12-22 07:55:00|642.8|641.3|643|641.8|643.5|642|642.8|641.3|36
1640160000000|2021-12-22 08:00:00|642.8|641.5|643|641.8|643.3|642|642.5|641.3|57
1640160300000|2021-12-22 08:05:00|643.3|641.5|642.8|641.3|643.8|642.3|642.5|641.3|102
1640160600000|2021-12-22 08:10:00|642.5|641.5|644.8|643.3|644.8|643.3|642.5|641.3|135
1640160900000|2021-12-22 08:15:00|644.5|643|644.5|643.3|644.8|643.3|644|642.8|110
1640161200000|2021-12-22 08:20:00|644.8|643|642.5|641.3|644.8|643|642.5|641|274
1640161500000|2021-12-22 08:25:00|642.3|641|640.3|638.8|642.3|641|640.3|638.8|402
1640161800000|2021-12-22 08:30:00|640|639|641.8|640.5|641.8|640.5|640|638.8|329
1640162100000|2021-12-22 08:35:00|642|640.8|641.8|640.3|642.3|640.8|641.3|640|547
1640162400000|2021-12-22 08:40:00|641.5|640.5|641.8|640.5|642.3|641|641.5|640.3|85
1640162700000|2021-12-22 08:45:00|642|640.8|644.3|642.8|644.3|643|641.5|640.3|130
1640163000000|2021-12-22 08:50:00|644|643|643|641.8|644.3|643|643|641.8|96
1640163300000|2021-12-22 08:55:00|643.3|642|642.5|641.3|643.3|642|642.5|641.3|146
1640163600000|2021-12-22 09:00:00|642.3|641|642.5|641.3|643.3|642|642.3|641|163
1640163900000|2021-12-22 09:05:00|642.3|641|642.5|641.3|642.8|641.5|642|640.8|161
1640164200000|2021-12-22 09:10:00|642.8|641.5|643.5|642|643.5|642.3|642.8|641.5|157
1640164500000|2021-12-22 09:15:00|643.3|641.8|643.8|642.5|643.8|642.5|643|641.8|243
1640164800000|2021-12-22 09:20:00|644|642.8|643.8|642.5|644|642.8|643.3|642|206
1640165100000|2021-12-22 09:25:00|644|642.8|644.5|643.3|644.8|643.5|643.8|642.5|514
1640165400000|2021-12-22 09:30:00|644.3|643|643.8|642.5|644.5|643.3|643.3|642|294
1640165700000|2021-12-22 09:35:00|644|642.8|644.8|643.5|645|643.8|644|642.5|143
1640166000000|2021-12-22 09:40:00|645|643.8|644.5|643.3|645|643.8|644.5|643.3|78
1640166300000|2021-12-22 09:45:00|644.8|643.5|644.5|643.3|644.8|643.5|644.3|643|28
1640166600000|2021-12-22 09:50:00|644.3|643|644.3|643|644.5|643.3|644|642.8|293
1640166900000|2021-12-22 09:55:00|644|642.8|643.5|642.3|644|643|643|641.8|790
1640167200000|2021-12-22 10:00:00|643.8|642.5|643.8|642.5|644.3|643|643.5|642.3|277
1640167500000|2021-12-22 10:05:00|644|642.8|643.8|642.5|644.3|643|643.8|642.5|546
1640167800000|2021-12-22 10:10:00|644|642.8|644.3|642.8|644.5|643|644|642.5|171
1640168100000|2021-12-22 10:15:00|644|643|645|643.8|645|643.8|644|642.8|1814
1640168400000|2021-12-22 10:20:00|644.8|643.5|643.5|642|644.8|643.5|643.3|642|652
1640168700000|2021-12-22 10:25:00|643.3|641.8|644|642.5|644|642.8|643|641.8|217
1640169000000|2021-12-22 10:30:00|643.8|642.3|643.5|642.3|644|642.8|643.5|642.3|104
1640169300000|2021-12-22 10:35:00|643.8|642.5|644.5|643.3|644.5|643.3|643.8|642.5|78
1640169600000|2021-12-22 10:40:00|644.8|643|643.5|642|644.8|643.5|643.3|642|217
1640169900000|2021-12-22 10:45:00|643.8|642.3|644.5|643.3|644.5|643.3|643.5|642|151
1640170200000|2021-12-22 10:50:00|644.3|643|644.5|643.3|645|643.8|644|642.8|96
1640170500000|2021-12-22 10:55:00|644.8|643.5|645.8|644.5|646|644.5|644.5|643.3|730
1640170800000|2021-12-22 11:00:00|645.5|644.3|645.5|644.3|646|644.5|645|643.8|608
1640171100000|2021-12-22 11:05:00|645.3|644|645.5|644.3|645.8|644.5|645.3|644|99
1640171400000|2021-12-22 11:10:00|645.3|644|645|643.8|645.5|644.3|645|643.5|44
1640171700000|2021-12-22 11:15:00|645.3|644|645.3|644|645.5|644.3|644.5|643.3|173
1640172000000|2021-12-22 11:20:00|645.5|643.8|645.3|644|645.5|644.3|644.8|643.5|132
1640172300000|2021-12-22 11:25:00|645|643.8|644.8|643.5|645.3|644|644.8|643.5|52
1640172600000|2021-12-22 11:30:00|645|643.8|644.3|643|645|643.8|644|642.8|67
1640172900000|2021-12-22 11:35:00|644|642.8|643.8|642.5|644.3|643|643.8|642.5|180
1640173200000|2021-12-22 11:40:00|643.5|642.3|644.3|643|644.3|643|643.5|642.3|72
1640173500000|2021-12-22 11:45:00|644.5|643.3|644.5|643|644.5|643.3|644|642.8|37
1640173800000|2021-12-22 11:50:00|644.3|643.3|644.5|643|644.5|643.3|644|642.8|32
1640174100000|2021-12-22 11:55:00|644.3|643.3|645.3|644|645.3|644|644.3|643|130
1640174400000|2021-12-22 12:00:00|645|643.8|645|643.8|645|643.8|644.5|643.3|100
1640174700000|2021-12-22 12:05:00|645.3|644|645|643.8|645.5|644.3|645|643.8|37
1640175000000|2021-12-22 12:10:00|645.3|644|644.5|643.3|645.3|644|644.5|643.3|46
1640175300000|2021-12-22 12:15:00|644.3|643|643.8|642.5|644.5|643|643.8|642.5|210
1640175600000|2021-12-22 12:20:00|643.5|642.3|642.8|641.3|643.8|642.3|642.5|641.3|84
1640175900000|2021-12-22 12:25:00|642.5|641.5|642.8|641.5|643|641.8|642.5|641.3|139
1640176200000|2021-12-22 12:30:00|643|641.8|643|641.8|643.5|642.3|642.8|641.5|68
1640176500000|2021-12-22 12:35:00|642.8|641.5|642.8|641.5|643.3|642|642.8|641.5|53
1640176800000|2021-12-22 12:40:00|643|641.3|642.8|641.5|643|641.5|642.8|641.3|34
1640177100000|2021-12-22 12:45:00|642.5|641.3|642.5|641.3|642.8|641.5|642.5|641.3|43
1640177400000|2021-12-22 12:50:00|642.8|641.5|642.8|641.5|643.3|641.8|642.5|641|292
1640177700000|2021-12-22 12:55:00|642.5|641.3|643.3|641.8|643.3|642|642.5|641.3|126
1640178000000|2021-12-22 13:00:00|643|641.5|643.8|642.5|643.8|642.5|642.8|641.5|103
1640178300000|2021-12-22 13:05:00|644|642.8|643.5|642|644.3|643|643.3|642|115
1640178600000|2021-12-22 13:10:00|643.3|642.3|643.5|642.3|644|642.8|643|641.8|95
1640178900000|2021-12-22 13:15:00|643.8|642|643.3|642|643.8|642.3|642.8|641.5|267
1640179200000|2021-12-22 13:20:00|643|641.8|643.5|642.3|643.8|642.3|642.8|641.5|209
1640179500000|2021-12-22 13:25:00|643.8|642|643.3|642|644|642.8|643|641.8|180
1640179800000|2021-12-22 13:30:00|643.5|642.3|644.5|643.3|645.3|643.8|643.5|642.3|160
1640180100000|2021-12-22 13:35:00|644.8|643|644.3|642.8|644.8|643.3|643.8|642.5|198
1640180400000|2021-12-22 13:40:00|644|643|643.3|641.8|644.3|643|643|641.8|162
1640180700000|2021-12-22 13:45:00|643.5|642|643.5|642|643.8|642.3|641.8|640.5|337
1640181000000|2021-12-22 13:50:00|643.3|642.3|644.5|643|645.5|644|643.3|642|127
1640181300000|2021-12-22 13:55:00|644.8|643.3|645.5|644.3|645.8|644.5|644.3|643|88
1640181600000|2021-12-22 14:00:00|645.8|644.5|644|642.5|646|644.5|643|641.5|359
1640181900000|2021-12-22 14:05:00|643.8|642.8|644|642.8|644.5|643.3|643|641.8|139
1640182200000|2021-12-22 14:10:00|644.3|643|643.5|642.3|644.5|643.3|643.3|642|127
1640182500000|2021-12-22 14:15:00|643.3|642|644|642.5|644.5|643.3|643|641.8|683
1640182800000|2021-12-22 14:20:00|644.3|642.8|644.3|643|644.5|643.3|643.8|642.5|148
1640183100000|2021-12-22 14:25:00|644.5|642.8|645.5|644.3|645.5|644.3|644|642.8|92
1640183400000|2021-12-22 14:30:00|645.3|644|645.5|644.3|646|644.5|644.8|643.5|126
1640183700000|2021-12-22 14:35:00|645.3|644|645.8|644.3|646|644.8|645|643.8|114
1640184000000|2021-12-22 14:40:00|645.5|644.5|645.3|644|645.8|644.5|644.3|643|147
1640184300000|2021-12-22 14:45:00|645|643.8|644.5|643|645.8|644.5|644.3|643|80
1640184600000|2021-12-22 14:50:00|644.3|643.5|644|642.8|644.8|643.5|644|642.8|745
1640184900000|2021-12-22 14:55:00|644.3|643|645.5|644.3|645.5|644.3|643.8|642.5|303
1640185200000|2021-12-22 15:00:00|645.3|644|646.3|644.8|646.5|645|645|643.8|229
1640185500000|2021-12-22 15:05:00|646.5|645|646|644.5|646.5|645.3|645.5|644.3|102
1640185800000|2021-12-22 15:10:00|645.8|644.8|646.3|644.8|646.3|645|645.5|644.3|70
1640186100000|2021-12-22 15:15:00|646|645|647|645.5|647|645.8|645.8|644.5|158
1640186400000|2021-12-22 15:20:00|646.8|645.8|647|645.8|647|645.8|646.3|645|554
1640186700000|2021-12-22 15:25:00|646.8|645.5|647|645.8|647|645.8|646.3|645|324
1640187000000|2021-12-22 15:30:00|646.8|645.3|645.3|643.8|646.8|645.3|645|643.5|314
1640187300000|2021-12-22 15:35:00|645.5|644|649|647.8|650|648.8|645|643.5|651
1640187600000|2021-12-22 15:40:00|649.3|648|647.5|646.3|649.8|648.3|647.3|646|444
1640187900000|2021-12-22 15:45:00|647.8|646.5|648.5|647|648.5|647.3|647.5|646.3|135
1640188200000|2021-12-22 15:50:00|648.8|647.3|648.8|647.5|649|647.8|648.3|647|177
1640188500000|2021-12-22 15:55:00|649|647.8|647.5|646|649|647.8|647.3|645.8|146
1640188800000|2021-12-22 16:00:00|647.3|646.3|647.5|646|648.5|647.3|647.3|646|94
1640189100000|2021-12-22 16:05:00|647.3|646.3|646.3|645|647.8|646.3|646|644.8|199
1640189400000|2021-12-22 16:10:00|646.5|645.3|648.3|647|648.3|647|646.3|645|155
1640189700000|2021-12-22 16:15:00|648|646.8|648.3|647|648.5|647.3|648|646.5|106
1640190000000|2021-12-22 16:20:00|648|646.8|649|647.5|649|647.8|647.8|646.5|331
1640190300000|2021-12-22 16:25:00|648.8|647.8|649.5|648.3|649.8|648.5|648.5|647.3|693
1640190600000|2021-12-22 16:30:00|649.3|648|650.5|649.3|650.5|649.3|649.3|647.8|560
1640190900000|2021-12-22 16:35:00|650.8|649.5|649.8|648.5|651.3|650|649.5|648.3|1316
1640191200000|2021-12-22 16:40:00|650|648.8|649.3|648|650|648.8|649.3|648|413
1640191500000|2021-12-22 16:45:00|649|647.8|649.8|648.5|650|648.5|648.8|647.5|211
1640191800000|2021-12-22 16:50:00|650|648.8|649.5|648.3|650|648.8|649.3|648|163
1640192100000|2021-12-22 16:55:00|649.8|648.5|650|648.8|650.3|648.8|649.5|648.3|106
1640192400000|2021-12-22 17:00:00|650.3|649|651.5|650.3|651.8|650.5|650|648.5|170
1640192700000|2021-12-22 17:05:00|651.3|650|652.3|651|652.5|651|651|649.8|180
1640193000000|2021-12-22 17:10:00|652|650.8|652|650.8|652.8|651.3|651.5|650.3|133
1640193300000|2021-12-22 17:15:00|652.3|650.5|652|650.5|652.3|651|651.5|650.3|117
1640193600000|2021-12-22 17:20:00|651.8|650.8|652|650.8|652.3|651|651.8|650.5|31
1640193900000|2021-12-22 17:25:00|652.3|651|652.5|651|652.8|651.5|652.3|651|73
1640194200000|2021-12-22 17:30:00|652.3|651.3|651.8|650.5|652.5|651.3|651.8|650.5|153
1640194500000|2021-12-22 17:35:00|652|650.8|652|650.5|652.3|651|651.5|650.3|82
1640194800000|2021-12-22 17:40:00|651.8|650.8|651.5|650.3|652|650.8|651.5|650.3|201
1640195100000|2021-12-22 17:45:00|651.3|650|651.5|650.3|651.8|650.5|651.3|650|173
1640195400000|2021-12-22 17:50:00|651.8|650|652.5|651|652.5|651|651.8|650|23
1640195700000|2021-12-22 17:55:00|652.3|651.3|651.8|650.5|652.3|651.3|651.5|650.3|33
1640196000000|2021-12-22 18:00:00|652|650.8|652|650.8|652.5|651|651.5|650.3|48
1640196300000|2021-12-22 18:05:00|652.3|651|652.5|651|652.5|651|652|650.8|175
1640196600000|2021-12-22 18:10:00|652.3|650.8|651.5|650.3|652.3|651|651.5|650.3|126
1640196900000|2021-12-22 18:15:00|651.8|650.5|651.3|650|651.8|650.5|651.3|650|89
1640197200000|2021-12-22 18:20:00|651|649.8|652|650.8|652.3|651|651|649.8|212
1640197500000|2021-12-22 18:25:00|651.8|650.5|652.3|651|652.3|651|651.5|650.3|21
1640197800000|2021-12-22 18:30:00|652.5|650.8|652.3|651|652.5|651.3|651.8|650.5|175
1640198100000|2021-12-22 18:35:00|652.5|651.3|652.5|651|652.8|651.5|652|650.8|86
1640198400000|2021-12-22 18:40:00|652.3|651.3|651.5|650.3|652.5|651.3|651.5|650|120
1640198700000|2021-12-22 18:45:00|651.8|650.5|652.5|651.3|652.8|651.5|651.8|650.5|56
1640199000000|2021-12-22 18:50:00|652.3|651|653.5|652.3|654|652.8|652.3|651|166
1640199300000|2021-12-22 18:55:00|653.8|652|654|652.5|654.3|652.8|653.5|652|99
1640199600000|2021-12-22 19:00:00|653.8|652.8|653.3|652|654|652.8|653.3|651.8|97
1640199900000|2021-12-22 19:05:00|653.5|652.3|653|651.8|653.5|652.3|652.8|651.5|83
1640200200000|2021-12-22 19:10:00|653.3|652|654|652.5|654|652.8|653.3|652|144
1640200500000|2021-12-22 19:15:00|653.8|652.3|655.5|654.3|655.5|654.3|653.5|652.3|233
1640200800000|2021-12-22 19:20:00|655.3|654|656.5|655.3|656.8|655.5|655.3|654|476
1640201100000|2021-12-22 19:25:00|656.8|655.5|657.3|656|657.5|656.3|656.5|655.3|526
1640201400000|2021-12-22 19:30:00|657|655.8|657.8|656.5|658|656.5|657|655.5|131
1640201700000|2021-12-22 19:35:00|658|656.8|658.8|657.5|659|657.8|657.8|656.5|94
1640202000000|2021-12-22 19:40:00|659|657.3|658|656.8|659|657.3|658|656.5|38
1640202300000|2021-12-22 19:45:00|658.3|656.5|658.5|657|658.5|657.3|657.8|656.5|6
1640202600000|2021-12-22 19:50:00|658.3|657.3|658.3|657|658.5|657.3|658.3|657|23
1640202900000|2021-12-22 19:55:00|658.5|656.8|658|656.8|658.5|657.3|658|656.8|14
1640203200000|2021-12-22 20:00:00|657.8|656.5|657.8|656.3|658|656.5|657.5|656.3|20
1640203500000|2021-12-22 20:05:00|658|656.5|657.8|656.5|658|656.8|657.8|656.3|20
1640203800000|2021-12-22 20:10:00|658|656.3|658|656.5|658|656.8|658|656.3|36
1640204100000|2021-12-22 20:15:00|657.8|656.8|657.8|656.3|658.3|657|657.5|656.3|339
1640204400000|2021-12-22 20:20:00|657.5|656|657.8|656.5|657.8|656.5|657.3|656|35
1640204700000|2021-12-22 20:25:00|658|656.8|658|656.5|658|656.8|657.8|656.5|30
1640205000000|2021-12-22 20:30:00|658.3|656.8|658.5|657|658.5|657|658|656.8|21
1640205300000|2021-12-22 20:35:00|658.3|657.3|658.5|657|658.5|657.3|658.3|657|11
1640205600000|2021-12-22 20:40:00|658.3|656.8|658.5|657.3|658.5|657.3|658.3|656.8|4
1640205900000|2021-12-22 20:45:00|658.8|657.5|658.8|657.5|658.8|657.5|658.3|656.8|22
1640206200000|2021-12-22 20:50:00|659|657.3|659|657.8|659|657.8|658.8|657.3|23
1640206500000|2021-12-22 20:55:00|658.8|657.5|659|657.5|659.3|657.8|658.8|657.3|95
1640206800000|2021-12-22 21:00:00|658.8|657.8|658.8|657.5|659|657.8|658.8|657.5|64
1640207100000|2021-12-22 21:05:00|658.5|657.3|658.5|657.3|658.8|657.5|658.5|657.3|12
1640207400000|2021-12-22 21:10:00|658.3|657|658.5|657|658.5|657|658.3|657|10
1640207700000|2021-12-22 21:15:00|658.3||658.3||658.5||658.3||7
1640208000000|2021-12-22 21:20:00|658.5|657.3|658.5|657.3|658.5|657.3|658.5|657.3|4
1640208300000|2021-12-22 21:25:00|658.3|657|658.5|657.3|658.5|657.3|658.3|657|3
1640208600000|2021-12-22 21:30:00|658.8|657.5|658.8|657.3|658.8|657.5|658.5|657.3|1
1640208900000|2021-12-22 21:35:00|658.5|657.5|658.5|657.3|658.8|657.5|658.5|657.3|2
1640209200000|2021-12-22 21:40:00|658.3|657|658.3|656.8|658.5|657|658|656.8|11
1640209500000|2021-12-22 21:45:00|658.5|657|659.3|657.8|659.3|657.8|658.3|656.8|36
1640209800000|2021-12-22 21:50:00|659|657.5|659|657.5|659.5|658.3|658.8|657.3|26
1640210100000|2021-12-22 21:55:00|659.3|657.8|659|657.5|659.3|657.8|658.5|657|17
1640210400000|2021-12-22 22:00:00|659.3|657.3|659.5|656.8|659.5|657.3|659.3|656.8|0
1640210700000|2021-12-22 22:05:00|659.3||659.3||659.3||659.3||0
1640211000000|2021-12-22 22:10:00|658.5|656.3|658.3|656.3|658.5|656.3|658.3|656.3|2
1640211300000|2021-12-22 22:15:00|659.5|657.5|658.8|657.5|659.5|657.5|658.8|657.5|3
1640211600000|2021-12-22 22:20:00|659.5|657.8|659|657.8|659.5|657.8|659|657.8|32
1640211900000|2021-12-22 22:25:00|658.8|657.5|658.8|657.5|658.8|657.5|658.8|657.5|1
1640212800000|2021-12-22 22:40:00|||||||||4
1640213100000|2021-12-22 22:45:00|659.3|657.8|659.5|657|659.5|657.8|659.3|657|1
1640213700000|2021-12-22 22:55:00|659.3||659.5||659.5||659||5
1640224800000|2021-12-23 02:00:00|660|658.5|660|658.8|660.5|659|659.8|658.5|0
1640225100000|2021-12-23 02:05:00|659.8|658.5|659.8|658.3|660|658.5|659.3|658|0
1640225400000|2021-12-23 02:10:00|660|658.5|659|657.5|660|658.5|659|657.5|0
1640225700000|2021-12-23 02:15:00|659.3|657.8|658.3|656.8|659.3|657.8|658.3|656.8|34
1640226000000|2021-12-23 02:20:00|658.5|657|658.3|657|658.5|657|658|656.5|14
1640226300000|2021-12-23 02:25:00|658.5||658.3||658.5||658.3||0
1640226600000|2021-12-23 02:30:00|658.5|656.8|658.3|657|658.8|657.3|658|656.8|2
1640226900000|2021-12-23 02:35:00|658.5|657.3|658.8|657.3|658.8|657.3|658.3|657|4
1640227200000|2021-12-23 02:40:00|658.5|657.5|659|657.8|659.3|657.8|658.5|657.5|12
1640227500000|2021-12-23 02:45:00|658.8|657.5|659|657.5|659|657.8|658.8|657.3|0
1640227800000|2021-12-23 02:50:00|659.3|657.8|659.5|658|659.5|658|658.8|657.5|0
1640228100000|2021-12-23 02:55:00|659.8|658.3|659.3|657.8|659.8|658.3|659.3|657.8|3
1640228400000|2021-12-23 03:00:00|659.5|658|659.5|658|659.5|658|659|657.8|2
1640228700000|2021-12-23 03:05:00|659.8|658.3|658.8|657.3|659.8|658.3|658.8|657.3|0
1640229000000|2021-12-23 03:10:00|659|657.5|659|657.5|659|657.5|658.5|657.3|17
1640229300000|2021-12-23 03:15:00|658.8|657.3|658|656.5|659|657.5|658|656.5|7
1640229600000|2021-12-23 03:20:00|658.3|656.8|658.3|656.8|658.5|657|658|656.5|0
1640229900000|2021-12-23 03:25:00|658|656.5|658.3|656.8|658.5|657|658|656.5|1
1640230200000|2021-12-23 03:30:00|658.5|657|657.8|656.5|658.5|657|657.8|656.3|0
1640230500000|2021-12-23 03:35:00|658||658||658||657.8||0
1640230800000|2021-12-23 03:40:00|657.8|656.8|657.8|656.5|658|656.8|657.8|656.3|0
1640231100000|2021-12-23 03:45:00|658|656.3|657.8|656.3|658|656.5|657.8|656.3|0
1640231400000|2021-12-23 03:50:00|658|656.5|657.8|656.3|658|656.5|657.5|656|13
1640231700000|2021-12-23 03:55:00|657.5|656|657.3|655.8|657.8|656|657.3|655.8|10
1640232000000|2021-12-23 04:00:00|657.5|656|657.5|656.3|657.8|656.3|657.3|655.8|0
1640232300000|2021-12-23 04:05:00|657.8|656.5|657.5|656.3|657.8|656.5|657.5|656.3|1
1640232600000|2021-12-23 04:10:00||656||656||656.3||656|1
1640232900000|2021-12-23 04:15:00|657.3|656.3|657.5|656|657.5|656.3|657.3|656|2
1640233200000|2021-12-23 04:20:00|657.8|656.5|657.8|656.5|657.8|656.5|657.5|656.3|4
1640233800000|2021-12-23 04:30:00|658|656.8|658|656.8|658|656.8|658|656.8|5
1640234400000|2021-12-23 04:40:00|657.8|656.5|657.8|656.5|657.8|656.5|657.8|656.5|8
1640234700000|2021-12-23 04:45:00|657.5|656.3|657.5|656|657.8|656.3|657.3|656|18
1640235000000|2021-12-23 04:50:00|657.3|655.8|657.3|655.8|657.5|655.8|657.3|655.8|1
1640235300000|2021-12-23 04:55:00|657|656|657.5|656.3|657.8|656.3|657|656|0
1640235600000|2021-12-23 05:00:00|657.8|656.5|657.5|656.3|657.8|656.5|657.5|656.3|1
1640235900000|2021-12-23 05:05:00|657.8|656.5|657.8|656.3|657.8|656.5|657.5|656.3|1
1640236200000|2021-12-23 05:10:00|657.5|656.5|657.5|656.3|657.8|656.5|657.5|656.3|0
1640236500000|2021-12-23 05:15:00|657.8|656.5|657.8|656.3|657.8|656.5|657.5|656.3|0
1640236800000|2021-12-23 05:20:00|658|656.5|657.8|656.5|658|656.5|657.8|656.5|0
1640237100000|2021-12-23 05:25:00|658|656.3|658|656.5|658|656.8|657.8|656.3|0
1640237400000|2021-12-23 05:30:00|657.8|656.8|657.8|656.5|658.8|657.3|657.8|656.3|54
1640237700000|2021-12-23 05:35:00|658|656.3|658|656.8|658|656.8|657.8|656.3|29
1640238000000|2021-12-23 05:40:00|657.8|656.5|658|656.5|658|656.8|657.5|656|6
1640238300000|2021-12-23 05:45:00|658.3|656.8|658|656.5|658.3|656.8|657.8|656.3|2
1640238600000|2021-12-23 05:50:00|657.8|656.3|657.8|656.3|658|656.5|657.5|656.3|0
1640238900000|2021-12-23 05:55:00|657.5|656.5|657.5|656|658.3|656.8|657.5|656|7
1640239200000|2021-12-23 06:00:00|657.8|656.3|658|656.5|658|656.8|657.3|656|3
1640239500000|2021-12-23 06:05:00|658.3|656.8|657.5|656.3|658.3|656.8|657.5|656.3|0
1640239800000|2021-12-23 06:10:00|657.8|656|657.3|655.8|657.8|656|657|655.8|2
1640240100000|2021-12-23 06:15:00|657|655.5|656.5|655.3|657.3|656|656.5|655.3|5
1640240400000|2021-12-23 06:20:00|656.8|655|656.3|654.8|657|655.8|655.8|654.5|33
1640240700000|2021-12-23 06:25:00|656|654.5|656|654.8|656.3|655|656|654.5|1
1640241000000|2021-12-23 06:30:00|656.3|654.5|656.3|655|656.5|655|656|654.5|10
1640241300000|2021-12-23 06:35:00|656.5|654.8|656.3|654.8|656.5|655|656|654.8|14
1640241600000|2021-12-23 06:40:00|656.5|655|657|655.5|657|655.8|656.3|655|13
1640241900000|2021-12-23 06:45:00|656.8|655.8|657|655.5|657|655.8|656.5|655.3|7
1640242200000|2021-12-23 06:50:00|656.8|655.8|656.5|655.3|657.3|656|656.3|655|82
1640242500000|2021-12-23 06:55:00|656.8|655|656.3|655|656.8|655.5|656|654.8|77
1640242800000|2021-12-23 07:00:00|656.5|654.8|655.8|654.3|656.5|655|655.8|654.3|40
1640243100000|2021-12-23 07:05:00|656|654.5|656.3|654.8|656.3|655|655.8|654.3|7
1640243400000|2021-12-23 07:10:00|656|654.5|655.5|654|656|654.8|655.3|654|22
1640243700000|2021-12-23 07:15:00|655.3|653.8|655.8|654.5|656|654.5|655|653.8|499
1640244000000|2021-12-23 07:20:00|655.5|654.3|655.3|653.8|655.8|654.3|655|653.5|34
1640244300000|2021-12-23 07:25:00|655|654|655.5|654|655.8|654.5|655|653.8|48
1640244600000|2021-12-23 07:30:00|655.3|654.3|656|654.5|656|654.8|655.3|654|21
1640244900000|2021-12-23 07:35:00|655.8|654.3|656.3|655|656.5|655.3|655.8|654.3|43
1640245200000|2021-12-23 07:40:00|656|654.8|655.8|654.5|656.3|654.8|655.5|654.3|47
1640245500000|2021-12-23 07:45:00|656|654.3|656|654.5|656|654.8|655.8|654.3|105
1640245800000|2021-12-23 07:50:00|655.8|654.3|656.3|654.8|656.3|655|655.8|654.3|38
1640246100000|2021-12-23 07:55:00|656|655|656|654.5|656.3|655|656|654.5|5
1640246400000|2021-12-23 08:00:00|655.8|654.8|655|653.5|656.3|655|654.8|653.5|44
1640246700000|2021-12-23 08:05:00|655.3|653.8|655|653.5|655.5|654.3|654.8|653.5|195
1640247000000|2021-12-23 08:10:00|654.8|653.8|654.5|653.3|655|653.8|654.3|653|38
1640247300000|2021-12-23 08:15:00|654.3|653|653.5|652.3|654.5|653.3|653.5|652.3|124
1640247600000|2021-12-23 08:20:00|653.3|652|653.3|652|654|652.5|652.8|651.5|898
1640247900000|2021-12-23 08:25:00|653|651.8|653|651.8|654|652.5|653|651.8|325
1640248200000|2021-12-23 08:30:00|653.3|652|653.5|652.3|653.5|652.3|652.8|651.5|610
1640248500000|2021-12-23 08:35:00|653.8|652.5|652.5|651.3|654|652.8|652.5|651.3|76
1640248800000|2021-12-23 08:40:00|652.8|650.8|652|650.8|652.8|650.8|651.5|650|228
1640249100000|2021-12-23 08:45:00|651.8|650.5|653|651.5|653.3|652|651.8|650.5|110
1640249400000|2021-12-23 08:50:00|652.8|651.8|653.5|652.3|653.5|652.3|652.8|651.5|80
1640249700000|2021-12-23 08:55:00|653.8|652|653.3|652|653.8|652.5|653.3|652|209
1640250000000|2021-12-23 09:00:00|653.5|652.3|654.5|653.3|655|653.8|653.3|652|381
1640250300000|2021-12-23 09:05:00|654.8|653|654.3|653|654.8|653.5|654.3|653|23
1640250600000|2021-12-23 09:10:00|654.5|653.3|654.8|653.5|654.8|653.5|654.3|653|106
1640250900000|2021-12-23 09:15:00|654.5|653.3|655|653.8|655.5|654.3|654.5|653.3|221
1640251200000|2021-12-23 09:20:00|654.8|653.5|654|652.8|654.8|653.5|654|652.8|154
1640251500000|2021-12-23 09:25:00|653.8|652.5|653.5|652.3|654.3|653|653.3|652|268
1640251800000|2021-12-23 09:30:00|653.8|652.5|653.3|652|654.3|653|653.3|652|257
1640252100000|2021-12-23 09:35:00|653.5|652.3|653.8|652.5|654|652.8|653.3|652|62
1640252400000|2021-12-23 09:40:00|654|652.8|654.3|653|654.3|653|653.8|652.5|181
1640252700000|2021-12-23 09:45:00|654.5|653.3|655.5|654.3|655.8|654.5|654.3|653|168
1640253000000|2021-12-23 09:50:00|655.8|654.5|655.5|654.3|655.8|654.5|655.3|654|94
1640253300000|2021-12-23 09:55:00|655.8|654.5|655.5|654.3|656|654.8|655.5|654.3|256
1640253600000|2021-12-23 10:00:00|655.8|654.5|656|654.8|657|655.8|655.5|654.3|746
1640253900000|2021-12-23 10:05:00|655.8|654.5|656.3|655|656.8|655.5|655.8|654.5|103
1640254200000|2021-12-23 10:10:00|656|654.8|656|654.8|656.5|655.3|655.8|654.5|81
1640254500000|2021-12-23 10:15:00|656.3|655|656|654.8|656.5|655|656|654.5|146
1640254800000|2021-12-23 10:20:00|655.8|654.5|655.8|654.3|656.5|655.3|655.8|654.3|95
1640255100000|2021-12-23 10:25:00|655.5|654.5|655.5|654.3|655.8|654.5|655.3|654|656
1640255400000|2021-12-23 10:30:00|655.8|654.5|656.3|655|656.3|655|655.3|654|183
1640255700000|2021-12-23 10:35:00|656|654.8|657.3|656|657.3|656|656|654.8|180
1640256000000|2021-12-23 10:40:00|657|655.8|656.8|655.5|657.8|656.5|656.3|655|398
1640256300000|2021-12-23 10:45:00|656.5|655.3|657.3|656|657.3|656|656.5|655|237
1640256600000|2021-12-23 10:50:00|657.5|656.3|656.8|655.5|657.5|656.3|656.8|655.5|231
1640256900000|2021-12-23 10:55:00|657|655.8|657.3|656|657.5|656.3|656.5|655.3|150
1640257200000|2021-12-23 11:00:00|657.5|656.3|657.8|656.5|658|656.8|657.5|656.3|257
1640257500000|2021-12-23 11:05:00|658|656.8|658.3|657|658.3|657|657.8|656.5|381
1640257800000|2021-12-23 11:10:00|658.5|657.3|659.3|658|659.5|658.3|658.3|657|2386
1640258100000|2021-12-23 11:15:00|659.5|658.3|660.5|659.3|660.5|659.3|659.5|658.3|413
1640258400000|2021-12-23 11:20:00|660.8|659.5|660.8|659.5|661.5|660.3|660.8|659.5|1337
1640258700000|2021-12-23 11:25:00|661|659.8|661.3|660|661.5|660.3|661|659.8|300
1640259000000|2021-12-23 11:30:00|661.5|660.3|661.5|660|661.5|660.3|661|659.8|123
1640259300000|2021-12-23 11:35:00|661.3|660.3|660.8|659.5|661.5|660.3|660.5|659.3|176
1640259600000|2021-12-23 11:40:00|660.5|659.3|660.3|659|660.8|659.5|660.3|658.8|140
1640259900000|2021-12-23 11:45:00|660|658.8|660.3|659|660.8|659.5|660|658.8|198
1640260200000|2021-12-23 11:50:00|660|658.8|659.3|658|660|659|659.3|658|384
1640260500000|2021-12-23 11:55:00|659.5|657.8|658.8|657.5|659.5|658|658.8|657.5|530
1640260800000|2021-12-23 12:00:00|659|657.8|658.3|657|659|657.8|658.3|657|42
1640261100000|2021-12-23 12:05:00|658|656.8|657.5|656.3|658.5|657.3|657.3|656|115
1640261400000|2021-12-23 12:10:00|657.3|656|658.3|657|658.5|657.3|657.3|656|1126
1640261700000|2021-12-23 12:15:00|658.5|657.3|658|656.8|658.5|657.3|657.8|656.5|133
1640262000000|2021-12-23 12:20:00|657.8|656.5|658|656.8|658.5|657|657.8|656.5|598
1640262300000|2021-12-23 12:25:00|658.3|657|657.5|656.3|658.5|657.3|657.3|656|40
1640262600000|2021-12-23 12:30:00|657.8|656.5|658.3|657|658.5|657.3|657.5|656.3|109
1640262900000|2021-12-23 12:35:00|658.5|657.3|658.8|657.5|659|657.8|658.3|657|97
1640263200000|2021-12-23 12:40:00|659|657.3|659|657.8|659|657.8|658.8|657.3|121
1640263500000|2021-12-23 12:45:00|659.3|658|658.8|657.5|659.3|658|658.8|657.5|39
1640263800000|2021-12-23 12:50:00|659|657.8|658.8|657.5|659|657.8|658.5|657.3|110
1640264100000|2021-12-23 12:55:00|658.5|657.3|658.8|657.5|659|657.8|658.3|657|142
1640264400000|2021-12-23 13:00:00|659|657.3|659.3|658|659.8|658.5|658.5|657.3|46
1640264700000|2021-12-23 13:05:00|659.5|658.3|659.3|657.8|659.8|658.5|659|657.8|89
1640265000000|2021-12-23 13:10:00|659|658|659|657.8|659.3|658|658.5|657.3|175
1640265300000|2021-12-23 13:15:00|658.8|657.5|659|657.5|659.3|658|658.5|657.3|57
1640265600000|2021-12-23 13:20:00|658.8|657.8|659.5|658.3|659.5|658.3|658.8|657.5|120
1640265900000|2021-12-23 13:25:00|659.8|658.5|659.3|658|659.8|658.5|659|657.5|53
1640266200000|2021-12-23 13:30:00|659.5|658.3|659.8|658.3|659.8|658.5|659.3|657.8|131
1640266500000|2021-12-23 13:35:00|659.5|658.5|659|657.8|659.8|658.5|658.8|657.5|23
1640266800000|2021-12-23 13:40:00|658.8|657.5|658.3|657|659|657.8|658|656.5|51
1640267100000|2021-12-23 13:45:00|658.5|657.3|658.5|657|658.8|657.5|657.5|656.3|218
1640267400000|2021-12-23 13:50:00|658.8|657.3|658.8|657.5|659.5|658|658.5|657.3|89
1640267700000|2021-12-23 13:55:00|658.5|657.3|659.3|658|659.3|658|658.5|657.3|118
1640268000000|2021-12-23 14:00:00|659.5|657.8|660.5|659|660.5|659.3|659.3|657.8|863
1640268300000|2021-12-23 14:05:00|660.3|658.8|659.8|658.3|660.3|659|658.8|657.5|176
1640268600000|2021-12-23 14:10:00|659.5|658.5|658.3|657|660|658.8|658|656.8|293
1640268900000|2021-12-23 14:15:00|658|656.8|657.8|656.5|658.3|657|657.5|656.3|649
1640269200000|2021-12-23 14:20:00|658|656.8|658.3|657|658.5|657.3|657.8|656.5|203
1640269500000|2021-12-23 14:25:00|658.5|657.3|658.8|657.5|659|657.8|657.8|656.5|132
1640269800000|2021-12-23 14:30:00|658.5|657.3|659|657.8|659.3|658|657|655.8|460
1640270100000|2021-12-23 14:35:00|658.8|657.5|659.3|658|660.3|659|658.5|657.3|187
1640270400000|2021-12-23 14:40:00|659|657.8|659.3|658|659.5|658.3|658|656.8|128
1640270700000|2021-12-23 14:45:00|659.5|658.3|659.5|658|659.8|658.5|659.3|658|6
1640271000000|2021-12-23 14:50:00|658.8|657.8|659.5|658.3|659.8|658.5|658.3|657|668
1640271300000|2021-12-23 14:55:00|659.8|658|659.3|657.8|659.8|658.5|659|657.5|42
1640271600000|2021-12-23 15:00:00|659|658|657.8|656.5|659.5|658.3|657.8|656.5|291
1640271900000|2021-12-23 15:05:00|658|656.8|657.8|656.3|658.8|657.3|657.5|656.3|166
1640272200000|2021-12-23 15:10:00|657.5|656.5|658|656.8|658.5|657|657.5|656|62
1640272500000|2021-12-23 15:15:00|658.3|657|659|657.5|659.5|658.3|658|656.8|93
1640272800000|2021-12-23 15:20:00|658.8|657.8|658.3|657|659.3|658|658.3|656.8|30
1640273100000|2021-12-23 15:25:00|658|656.8|657.8|656.5|658.5|657.3|657.3|656|66
1640273400000|2021-12-23 15:30:00|658|656.8|657.8|656.3|658.3|657|657.3|656|124
1640273700000|2021-12-23 15:35:00|657.5|656|658.3|657|658.5|657.3|657|655.8|148
1640274000000|2021-12-23 15:40:00|658.5|657.3|658.8|657.3|658.8|657.5|658|656.8|78
1640274300000|2021-12-23 15:45:00|658.5|657.5|658.5|657.3|658.8|657.5|658.3|657|83
1640274600000|2021-12-23 15:50:00|658.3|657|659.3|658|659.5|658.3|658.3|657|213
1640274900000|2021-12-23 15:55:00|659|657.8|659.5|658.3|659.5|658.3|658.5|657.3|255
1640275200000|2021-12-23 16:00:00|659.3|658|659.3|658|659.8|658.5|658.8|657.5|250
1640275500000|2021-12-23 16:05:00|659.5|658.3|658.5|657.3|659.8|658.5|658.5|657.3|240
1640275800000|2021-12-23 16:10:00|658.8|657.5|658.5|657.3|658.8|657.5|657.8|656.5|445
1640276100000|2021-12-23 16:15:00|658.8|657.5|660.5|659.3|660.8|659.5|658.8|657.5|694
1640276400000|2021-12-23 16:20:00|660.8|659.5|661.3|660|661.8|660.5|660|658.8|467
1640276700000|2021-12-23 16:25:00|661.5|660.3|661.8|660.5|663.3|662|661.5|660.3|1071
1640277000000|2021-12-23 16:30:00|661.5|660.3|661.8|660.5|662.8|661.5|661.5|660.3|553
1640277300000|2021-12-23 16:35:00|662|660.8|661|659.8|662.3|661|660.8|659.5|314
1640277600000|2021-12-23 16:40:00|661.3|660|661.8|660.5|661.8|660.5|660.8|659.5|239
1640277900000|2021-12-23 16:45:00|662|660.3|662|660.8|662.5|661.3|661.5|660.3|203
1640278200000|2021-12-23 16:50:00|662.3|661|661.8|660.5|662.5|661.3|661.8|660.5|77
1640278500000|2021-12-23 16:55:00|662|660.8|662.8|661.5|662.8|661.5|661.8|660.5|199
1640278800000|2021-12-23 17:00:00|662.5|661.3|663|661.8|663.8|662.5|662.5|661.3|103
1640279100000|2021-12-23 17:05:00|663.3|661.5|662.8|661.5|663.3|662|662.5|661.3|87
1640279400000|2021-12-23 17:10:00|663|661.8|663|661.5|663|661.8|662.3|661|60
1640279700000|2021-12-23 17:15:00|663.3|661.8|662.5|661.3|663.3|661.8|662.3|660.8|258
1640280000000|2021-12-23 17:20:00|662.8|661.5|663.5|662.3|663.8|662.5|662.8|661.5|647
1640280300000|2021-12-23 17:25:00|663.8|662.5|663.3|662|664|662.8|663.3|662|77
1640280600000|2021-12-23 17:30:00|663.5|662.3|663|661.8|663.5|662.3|662.8|661.5|68
1640280900000|2021-12-23 17:35:00|662.8|661.5|662.8|661.5|663|661.8|662.5|661.3|202
1640281200000|2021-12-23 17:40:00|663|661.3|663.3|661.8|663.3|662|662.8|661.3|51
1640281500000|2021-12-23 17:45:00|663|662|662.8|661.3|663|662|662.8|661.3|161
1640281800000|2021-12-23 17:50:00|662.5|661.5|663|661.8|663.3|662|662.5|661.3|146
1640282100000|2021-12-23 17:55:00|662.8|661.5|662.8|661.5|663.3|662|662.5|661.3|59
1640282400000|2021-12-23 18:00:00|663|661.3|663|661.8|663|661.8|662.3|661|152
1640282700000|2021-12-23 18:05:00|662.8|661.5|663.3|662|663.3|662|662.8|661.5|66
1640283000000|2021-12-23 18:10:00|663|661.8|661.8|660.3|663.3|661.8|661.5|660.3|78
1640283300000|2021-12-23 18:15:00|661.5|660.5|661.8|660.5|662.3|661|661.5|660.3|69
1640283600000|2021-12-23 18:20:00|661.5|660.3|662|660.8|662|660.8|661.5|660|50
1640283900000|2021-12-23 18:25:00|662.3|660.5|662.3|660.8|662.8|661.5|662|660.5|13
1640284200000|2021-12-23 18:30:00|662|661|662.8|661.5|662.8|661.5|661.8|660.5|42
1640284500000|2021-12-23 18:35:00|663|661.3|662.8|661.5|663.3|662|662.5|661.3|107
1640284800000|2021-12-23 18:40:00|662.5|661.3|662.8|661.5|663|661.8|662.5|661.3|78
1640285100000|2021-12-23 18:45:00|662.5|661.3|662.8|661.5|663|661.8|662.5|661.3|31
1640285400000|2021-12-23 18:50:00|663|661.8|663.3|661.8|663.5|662|662.8|661.5|26
1640285700000|2021-12-23 18:55:00|663|662|663.3|662|663.5|662.3|663|661.8|115
1640286000000|2021-12-23 19:00:00|663.5|662.3|663.5|662.3|663.8|662.5|663.3|661.8|91
1640286300000|2021-12-23 19:05:00|663.3|662|663|661.8|663.3|662|662.8|661.5|65
1640286600000|2021-12-23 19:10:00|662.8|661.5|663|661.5|663.3|661.8|662.8|661.5|12
1640286900000|2021-12-23 19:15:00|662.8|661.8|663|661.5|663.5|662.3|662.8|661.5|26
1640287200000|2021-12-23 19:20:00|663.3|661.8|663.5|662.3|663.8|662.5|663|661.5|27
1640287500000|2021-12-23 19:25:00|663.8|662.5|664.5|663.3|664.5|663.3|662.5|661.3|283
1640287800000|2021-12-23 19:30:00|664.3|662.8|662.5|661.3|664.3|662.8|662|660.8|655
1640288100000|2021-12-23 19:35:00|662.8|661|662.3|660.8|662.8|661.3|661.8|660.5|4
1640288400000|2021-12-23 19:40:00|662|661|663.3|662|663.5|662|662|660.8|23
1640288700000|2021-12-23 19:45:00|663.5|662.3|664|662.8|664|662.8|663.5|662|39
1640289000000|2021-12-23 19:50:00|664.3|662.5|664|662.8|664.3|663|663.8|662.5|5
1640289300000|2021-12-23 19:55:00|663.8|662.5|664|662.8|664.3|662.8|663.8|662.5|8
1640289600000|2021-12-23 20:00:00|663.8|662.5|663.8|662.3|664|662.8|663.5|662.3|29
1640289900000|2021-12-23 20:05:00|663.5|662.5|664|662.5|664|662.5|663.5|662.3|4
1640290200000|2021-12-23 20:10:00|663.8|662.8|664|662.5|664|662.8|663.8|662.3|11
1640290500000|2021-12-23 20:15:00|663.8|662.8|663.5|662|664|662.8|663.3|662|4
1640290800000|2021-12-23 20:20:00|663.8|662.3|664.8|663.5|665|663.8|663.8|662.3|20
1640291100000|2021-12-23 20:25:00|665|663.3|664.3|663|665|663.5|664.3|663|7
1640291400000|2021-12-23 20:30:00|664.5|663.3|664.5|663|664.5|663.3|664.3|663|3
1640291700000|2021-12-23 20:35:00|664.3|663.3|664.5|663.3|664.8|663.3|664.3|663|109
1640292000000|2021-12-23 20:40:00|664.8|663|664.3|663|664.8|663.5|664.3|663|10
1640292300000|2021-12-23 20:45:00|664.5|662.8|664.5|663.3|665|663.5|664.3|662.8|110
1640292600000|2021-12-23 20:50:00|664.8|663.5|664.8|663.3|665|663.5|664.5|663.3|6
1640292900000|2021-12-23 20:55:00|664.5|663.5|663.8|662.3|664.8|663.5|663.5|662.3|12
1640293200000|2021-12-23 21:00:00|664|662.5|663.8|662.3|664|662.8|663.8|662.3|58
1640293500000|2021-12-23 21:05:00|663.5|662.5|663.8|662.3|663.8|662.5|663.5|662.3|25
1640293800000|2021-12-23 21:10:00|663.5|662.5|663.8|662.3|663.8|662.5|663.5|662|12
1640294100000|2021-12-23 21:15:00|663.5|662.5|664|662.5|664|662.8|663.5|662.3|183
1640294400000|2021-12-23 21:20:00|663.8|662.8|663.8|662.5|664|662.8|663.8|662.5|2
1640294700000|2021-12-23 21:25:00|664|662.8|664|662.8|664.3|662.8|663.8|662.5|70
1640295000000|2021-12-23 21:30:00|664.3||664||664.3||664||2
1640295300000|2021-12-23 21:35:00|664.3|662.5|664|662.5|664.3|662.8|663.8|662.5|0
1640295600000|2021-12-23 21:40:00|663.8|662.8|664|662.5|664.3|662.8|663.8|662.5|5
1640295900000|2021-12-23 21:45:00|663.8|662.8|664.3|663|664.5|663|663.8|662.5|17
1640296200000|2021-12-23 21:50:00|664.5|662.8|664.3|662.8|664.5|663.3|664|662.5|46
1640296500000|2021-12-23 21:55:00|664|662.3|663.8|662.3|664|662.5|663.5|662|10
1640296800000|2021-12-23 22:00:00|664.5|661.8|664.5|661.8|664.5|661.8|664.5|661.8|0
1640297100000|2021-12-23 22:05:00||661.3||661.3||661.3||661.3|0
1640298000000|2021-12-23 22:20:00||661.5||661.5||661.5||661.5|0
1640298900000|2021-12-23 22:35:00|665|663|665|661.8|665|663|665|661.8|0
1640299200000|2021-12-23 22:40:00||661.3||661.3||661.3||661.3|0
1640300100000|2021-12-23 22:55:00||661||661.3||661.3||661|0
1640311200000|2021-12-24 02:00:00|663.3|661.8|663|661.5|663.3|661.8|663|661.5|0
1640311500000|2021-12-24 02:05:00|663.3|661.8|662.8|661.5|663.3|661.8|662.8|661.3|0
1640311800000|2021-12-24 02:10:00|663|661.3|663|661.8|663|661.8|662.8|661.3|0
1640312100000|2021-12-24 02:15:00|662.8|661.5|663|661.8|663|661.8|662.8|661.3|0
1640312400000|2021-12-24 02:20:00||661.5||661.5||661.8||661.5|0
1640312700000|2021-12-24 02:25:00|662.8|661.3|662.5|661|662.8|661.3|662.3|660.8|3
1640313000000|2021-12-24 02:30:00|662.8|661.3|662.8|661.3|663|661.8|662.3|661|4
1640313300000|2021-12-24 02:35:00|663|661.5|663|661.5|663|661.8|662.8|661.3|8
1640313600000|2021-12-24 02:40:00|662.8|661.3|662.3|661|662.8|661.5|662.3|661|0
1640313900000|2021-12-24 02:45:00|662|660.8|662|660.8|662|660.8|662|660.5|1
1640314200000|2021-12-24 02:50:00|661.8|660.5|662|660.8|662|660.8|661.8|660.5|3
1640314500000|2021-12-24 02:55:00|661.8|660.5|661.5|660|662|660.8|661.5|660|5
1640314800000|2021-12-24 03:00:00|661.8|659.8|661.5|660|661.8|660.3|661|659.8|3
1640315100000|2021-12-24 03:05:00|661.8|660.3|661.5|660.3|662.5|661|661.5|660|4
1640315400000|2021-12-24 03:10:00|661.8|660.5|661.8|660.5|662|660.5|661.5|660|1
1640315700000|2021-12-24 03:15:00|661.5|660.3|661.5|660.3|662|660.5|661.5|660.3|0
1640316000000|2021-12-24 03:20:00|661.8|660.5|661.8|660.5|662|660.5|661.5|660.3|4
1640316300000|2021-12-24 03:25:00|662|660.3|662|660.5|662.3|660.8|661.8|660.3|0
1640316600000|2021-12-24 03:30:00|661.8|660.3|661.8|660.3|661.8|660.3|661.5|660|2
1640316900000|2021-12-24 03:35:00|661.5|660|661|659.5|661.5|660|660.8|659.5|14
1640317200000|2021-12-24 03:40:00|660.8|659.3|660.5|659|661.3|659.8|660.5|659|11
1640317500000|2021-12-24 03:45:00|660.3|658.8|658.8|657.5|660.5|659|658.8|657.5|45
1640317800000|2021-12-24 03:50:00|659|657.3|659.3|658|659.5|658|658.8|657.3|5
1640318100000|2021-12-24 03:55:00|659|657.8|659|657.5|659|657.8|658.3|656.8|54
1640318400000|2021-12-24 04:00:00|659.5|657.8|659|657.5|659.5|658|658.8|657.5|9
1640318700000|2021-12-24 04:05:00|658.8|657.8|659|657.8|659.5|658|658.8|657.8|14
1640319000000|2021-12-24 04:10:00|659.3|657.5|658.5|657.3|659.3|657.5|658.5|657.3|107
1640319300000|2021-12-24 04:15:00|658.8|657.5|657.8|656.5|659.3|657.8|657.8|656.5|61
1640319600000|2021-12-24 04:20:00|658|656.3|657.8|656.5|658.3|657|657.8|656.3|64
1640319900000|2021-12-24 04:25:00|657.5|656.3|657.5|656.3|657.8|656.3|656|654.8|240
1640320200000|2021-12-24 04:30:00|657.3|656|657.5|656|657.5|656.3|656|654.5|339
1640320500000|2021-12-24 04:35:00|657.8|656.3|657.8|656.3|658|656.8|657.3|656|13
1640320800000|2021-12-24 04:40:00|657.5|656|658.3|656.8|658.3|656.8|657.5|656|12
1640321100000|2021-12-24 04:45:00|658|657|659.3|657.8|659.3|657.8|658|657|26
1640321400000|2021-12-24 04:50:00|659|657.5|658.3|657|659.3|657.8|658.3|656.8|8
1640321700000|2021-12-24 04:55:00|658.5|656.8|658.8|657.3|658.8|657.3|658.5|656.8|2
1640322000000|2021-12-24 05:00:00|658.5|657|658.3|657|658.8|657.3|658.3|656.8|0
1640322300000|2021-12-24 05:05:00|658.5|657.3|658.5|657.3|658.8|657.3|658.5|657.3|42
1640322600000|2021-12-24 05:10:00|658.8||658.8||658.8||658.8||1
1640322900000|2021-12-24 05:15:00|658.5|657.5|659.5|658|659.5|658|658.5|657.5|0
1640323200000|2021-12-24 05:20:00|659.3|657.8|659|657.8|659.3|657.8|659|657.8|10
1640323500000|2021-12-24 05:25:00|658.8|657.5|659|657.5|659|657.8|658.8|657.5|7
1640323800000|2021-12-24 05:30:00|659.3|657.8|659.5|658|659.8|658.3|659|657.8|5
1640324100000|2021-12-24 05:35:00|659.3|658.3|659.3|658|659.5|658.3|659.3|658|1
1640324400000|2021-12-24 05:40:00|659|657.8|659.3|657.8|659.5|657.8|658.8|657.3|2
1640324700000|2021-12-24 05:45:00|659.5|658|659.3|658|659.8|658.3|659.3|658|1
1640325000000|2021-12-24 05:50:00|659.5|658.3|659.5|658.3|660|658.5|659.5|657.8|4
1640325300000|2021-12-24 05:55:00|659.8|658|659.3|658|659.8|658.3|659.3|657.8|0
1640325600000|2021-12-24 06:00:00|659.5||659.3||659.5||659.3||0
1640325900000|2021-12-24 06:05:00|659|657.8|659.3|657.8|659.3|657.8|659|657.8|7
1640326200000|2021-12-24 06:10:00|659.5|658|659.3|657.8|659.5|658.3|659.3|657.8|1
1640326500000|2021-12-24 06:15:00|659.5|658|659.3|657.8|659.5|658|659|657.5|3
1640326800000|2021-12-24 06:20:00|659.5|658|659.5|658|659.5|658|659|657.8|0
1640327100000|2021-12-24 06:25:00|659.8|658.3|660|658.8|660|658.8|659.8|658.3|4
1640327400000|2021-12-24 06:30:00|660.3|659|660.8|659.3|660.8|659.5|660.3|658.8|5
1640327700000|2021-12-24 06:35:00|660.5|659|660.3|658.8|660.5|659.3|660|658.8|10
1640328000000|2021-12-24 06:40:00|660|658.5|660.3|658.8|660.3|658.8|659.8|658.5|0
1640328300000|2021-12-24 06:45:00|660|658.5|660|658.8|660.3|658.8|659.8|658.5|0
1640328600000|2021-12-24 06:50:00|660.3|659|660.3|658.8|660.5|659.3|660|658.5|0
1640328900000|2021-12-24 06:55:00|660.5|659|661|659.5|661|659.8|660.3|659|8
1640329200000|2021-12-24 07:00:00|660.8|659.3|660.8|659.5|661|659.8|660.5|659.3|2
1640329500000|2021-12-24 07:05:00|661|659.8|660.8|659.5|661|659.8|660.8|659.5|3
1640329800000|2021-12-24 07:10:00|660.5|659.3|660.8|659.5|660.8|659.5|660.5|659.3|8
1640330100000|2021-12-24 07:15:00|660.5|659.3|659.8|658.5|660.5|659.3|659.8|658.3|14
1640330400000|2021-12-24 07:20:00|659.5|658.3|659.5|658|659.8|658.5|658.8|657.5|31
1640330700000|2021-12-24 07:25:00|659.8|658.3|659.8|658.3|659.8|658.3|659.8|658.3|0
1640331000000|2021-12-24 07:30:00|659.5|658.5|659.8|658.3|660|658.5|659.5|658|12
1640331300000|2021-12-24 07:35:00|659.5|658|660.3|659|660.5|659|659.5|658|29
1640331600000|2021-12-24 07:40:00|660|658.8|660.3|659|660.5|659.3|660|658.8|26
1640331900000|2021-12-24 07:45:00|660.5|659.3|660.5|659|660.5|659.3|660.3|659|4
1640332200000|2021-12-24 07:50:00|660.3|659.3|660.3|659|660.3|659.3|660.3|659|13
1640332500000|2021-12-24 07:55:00|660|658.5|659|657.8|660|658.5|659|657.8|106
1640332800000|2021-12-24 08:00:00||657.5||657.8||657.8||657.5|29
1640333100000|2021-12-24 08:05:00|658.8|657.5|658.5|657.3|658.8|657.8|658.5|657.3|126
1640333400000|2021-12-24 08:10:00|658.3|657|657.5|656.3|658.5|657|657.5|656|110
1640333700000|2021-12-24 08:15:00|657.3|655.8|657|655.8|657.5|656.3|656.8|655.5|31
1640334000000|2021-12-24 08:20:00|657.3|656|659.3|657.8|659.3|657.8|657.3|655.8|93
1640334300000|2021-12-24 08:25:00|659.5|658|659.5|658|660.3|659|659.3|658|38
1640334600000|2021-12-24 08:30:00|659.3|658.3|658.5|657.3|659.3|658.3|658.3|657|10
1640334900000|2021-12-24 08:35:00|658.8|657.5|659|657.8|659.3|657.8|658.8|657.5|26
1640335200000|2021-12-24 08:40:00|659.3||659.3||659.3||659||26
1640335500000|2021-12-24 08:45:00|659.5|658|659.3|657.8|659.5|658|659|657.8|16
1640335800000|2021-12-24 08:50:00|659.5|658|659.5|657.8|659.8|658.3|659.3|657.8|22
1640336100000|2021-12-24 08:55:00|659.8|658.3|659.3|658|659.8|658.5|659.3|658|24
1640336400000|2021-12-24 09:00:00|659|657.8|659.5|658.3|659.8|658.5|658.5|657.3|41
1640336700000|2021-12-24 09:05:00|659.8|658.5|659.3|658|660|658.5|659.3|657.5|42
1640337000000|2021-12-24 09:10:00|659|657.8|659.3|657.8|660|658.8|658.8|657.5|51
1640337300000|2021-12-24 09:15:00|659.5|658|660.3|658.5|660.3|658.8|659.3|658|72
1640337600000|2021-12-24 09:20:00|660|658.8|660.5|659|660.5|659.3|660|658.5|90
1640337900000|2021-12-24 09:25:00|660.3|659.3|660|658.8|660.5|659.3|660|658.8|57
1640338200000|2021-12-24 09:30:00|660.3|658.5|661|659.5|661|659.5|660|658.5|19
1640338500000|2021-12-24 09:35:00|661.3|659.8|660.8|659.3|661.3|659.8|660.5|659|6
1640338800000|2021-12-24 09:40:00|660.5|659|660.3|658.5|660.8|659.3|660.3|658.5|58
1640339100000|2021-12-24 09:45:00|660|658.8|658.8|657.5|660.3|658.8|658.8|657.3|9
1640339400000|2021-12-24 09:50:00|658.5|657.3|659|657.8|659|657.8|658.5|657.3|119
1640339700000|2021-12-24 09:55:00|658.8|657.5|657.3|655.8|658.8|657.5|656.8|655.5|47
1640340000000|2021-12-24 10:00:00|657|655.5|658|656.5|658.5|657|657|655.5|30
1640340300000|2021-12-24 10:05:00|658.3|657|658.3|657|659|657.5|658|656.8|56
1640340600000|2021-12-24 10:10:00|659|657.5|659.3|658|659.5|658.3|658.8|657.5|17
1640340900000|2021-12-24 10:15:00|659.5|658.3|659.8|658.5|660.3|658.8|659.3|658|62
1640341200000|2021-12-24 10:20:00|660|658.8|658.3|656.8|660|658.8|658|656.8|75
1640341500000|2021-12-24 10:25:00|658|657|658.3|656.8|658.5|657.3|658|656.8|8
1640341800000|2021-12-24 10:30:00|658|656.5|658.3|656.8|658.3|657|657.8|656.5|56
1640342100000|2021-12-24 10:35:00|658|656.5|657.8|656.5|658|656.5|657.8|656.5|40
1640342400000|2021-12-24 10:40:00|658|656.8|658.3|656.8|658.8|657.3|657.8|656.5|60
1640342700000|2021-12-24 10:45:00|658|656.5|658|656.5|658.5|656.8|658|656.5|31
1640343000000|2021-12-24 10:50:00|657.8|656.3|658|656.5|658.3|656.8|657.5|656|29
1640343300000|2021-12-24 10:55:00|657.8|656.8|658.5|657.3|659.5|658|657.8|656.5|19
1640343600000|2021-12-24 11:00:00|659|657.5|658.5|657|659|657.5|658.3|656.8|41
1640343900000|2021-12-24 11:05:00|659|657.3|657.8|656.3|659|657.3|657.8|656.3|83
1640344200000|2021-12-24 11:10:00|657.5|656|657.5|656.3|658|656.8|657.3|656|8
1640344500000|2021-12-24 11:15:00|657.3|656|657.8|656.5|658|656.5|657.3|656|29
1640344800000|2021-12-24 11:20:00|658|656.3|656.8|655.5|658|656.3|656.8|655.5|63
1640345100000|2021-12-24 11:25:00|657|655.3|656.3|655|657|655.5|656|654.8|41
1640345400000|2021-12-24 11:30:00|656|654.8|654.8|653.5|656.3|655|654.8|653.5|34
1640345700000|2021-12-24 11:35:00|655|653.8|656.3|654.8|656.3|654.8|654.8|653.5|30
1640346000000|2021-12-24 11:40:00|656|655|656.8|655.3|656.8|655.3|655.8|654.5|45
1640346300000|2021-12-24 11:45:00|656.5|655.5|657.3|655.5|657.5|656.3|656.5|655.3|35
1640346600000|2021-12-24 11:50:00|657|655.8|656.8|655.3|657.3|655.8|655.8|654.5|22
1640346900000|2021-12-24 11:55:00|657|655|657.3|656|657.3|656|656.3|654.8|127
1640347200000|2021-12-24 12:00:00|657|655.8|658.5|657|658.8|657.5|656.8|655.3|46
1640347500000|2021-12-24 12:05:00|658.8|657.3|658.8|657.5|658.8|657.5|657.8|656.5|29
1640347800000|2021-12-24 12:10:00|659|657.3|657|655.8|659|657.8|656.5|655|72
1640348100000|2021-12-24 12:15:00|657.3|655.5|658.8|657.5|659.3|657.8|657|655.5|94
1640348400000|2021-12-24 12:20:00|659|657.8|657.8|656.3|659|657.8|656.5|655.3|54
1640348700000|2021-12-24 12:25:00|658|656.5|653|651.5|658.3|656.8|652.8|651.3|403
1640349000000|2021-12-24 12:30:00|652.8|651.8|651.3|649.8|654|652.5|651.3|649.8|64
1640349300000|2021-12-24 12:35:00|651|649.5|651.8|650.3|653|651.3|650.8|649.3|36
1640349600000|2021-12-24 12:40:00|652|650.5|652.5|650.5|653|651.5|652|650.5|19
1640349900000|2021-12-24 12:45:00||650.8||650.5||651.3||650.5|74
1640350200000|2021-12-24 12:50:00|652.3|650.8|652.3|650.3|652.5|651.3|652|650|23
1640350500000|2021-12-24 12:55:00|652.5|650.5|652.8|650.8|653.5|650.8|652|650|21
1640570400000|2021-12-27 02:00:00|657.3|656|657.3|655.8|657.5|656|657|655.8|0
1640570700000|2021-12-27 02:05:00|657|655.5|657.3|656|657.5|656|656.8|655.3|7
1640571000000|2021-12-27 02:10:00|657.5|655.8|657.3|655.8|657.5|656.3|656.8|655.3|15
1640571300000|2021-12-27 02:15:00|657|655.5|657.8|656.3|657.8|656.3|657|655.5|2
1640571600000|2021-12-27 02:20:00|658|656.5|658|656.8|658.3|656.8|657.8|656.5|22
1640571900000|2021-12-27 02:25:00|658.3|657|658|656.5|658.3|657|657.8|656.5|12
1640572200000|2021-12-27 02:30:00|658.3|656.8|659|657.5|659|657.8|658.3|656.8|4
1640572500000|2021-12-27 02:35:00|659.3|657.8|659.5|658.3|659.8|658.3|659|657.5|3
1640572800000|2021-12-27 02:40:00|659.8|658|659.5|658|659.8|658.3|659.3|658|0
1640573100000|2021-12-27 02:45:00|659.8|658.3|659.3|657.8|659.8|658.3|659.3|657.8|0
1640573400000|2021-12-27 02:50:00|659.5|658|659|657.5|659.5|658|658.8|657.3|0
1640573700000|2021-12-27 02:55:00|658.8|657.3|658.8|657.3|659|657.5|658.5|657.3|1
1640574000000|2021-12-27 03:00:00|659|657.5|658.5|657|659.3|657.5|658.3|657|3
1640574300000|2021-12-27 03:05:00|658.3|656.8|659|657.5|659|657.5|658.3|656.8|0
1640574600000|2021-12-27 03:10:00|658.8|657.3|658.8|657.3|659|657.5|658.5|657|1
1640574900000|2021-12-27 03:15:00|658.5|657|658|656.5|658.8|657.3|658|656.5|0
1640575200000|2021-12-27 03:20:00|658.3|656.8|657.8|656.3|658.3|656.8|657.5|656|0
1640575500000|2021-12-27 03:25:00|657.5||657.8||658||657.5||1
1640575800000|2021-12-27 03:30:00|658||657.8||658||657.8||0
1640576100000|2021-12-27 03:35:00|657.5|656|657.5|656|657.5|656|657.5|656|3
1640576400000|2021-12-27 03:40:00|657.8|656.3|658|656.5|658|656.5|657.5|656|1
1640576700000|2021-12-27 03:45:00|657.8|656.3|657.8|656.3|657.8|656.3|657.5|656.3|0
1640577000000|2021-12-27 03:50:00|658|656.5|658.3|656.8|658.3|656.8|658|656.5|0
1640577300000|2021-12-27 03:55:00|658|656.5|658|656.5|658.3|656.8|658|656.5|2
1640577600000|2021-12-27 04:00:00|658.3|656.8|657.8|656.3|658.3|656.8|657.8|656.3|0
1640577900000|2021-12-27 04:05:00|657.5|656|657|655.5|657.5|656|657|655.5|1
1640578200000|2021-12-27 04:10:00|657.3|655.8|657|655.5|657.3|655.8|657|655.5|0
1640578500000|2021-12-27 04:15:00|656.8|655.3|656.5|655|657|655.5|656.3|655|1
1640578800000|2021-12-27 04:20:00|656.8|655.3|656.8|655.3|657|655.8|656.8|655.3|0
1640579100000|2021-12-27 04:25:00|657|655.5|657|655.5|657|655.8|656.8|655.3|1
1640579400000|2021-12-27 04:30:00|657.3|655.8|657|655.5|657.3|655.8|657|655.5|0
1640579700000|2021-12-27 04:35:00|656.8|655.3|657.3|655.8|657.3|656|656.8|655.3|0
1640580000000|2021-12-27 04:40:00|657|656|657|655.5|657|656|657|655.5|0
1640580600000|2021-12-27 04:50:00|656.5|655.3|656.8|655.3|656.8|655.3|656.5|655|11
1640580900000|2021-12-27 04:55:00|656.5|655|656.8|655.3|656.8|655.3|656.3|655|13
1640581200000|2021-12-27 05:00:00|656.5|655|656.5|655|656.5|655|656.3|655|0
1640581500000|2021-12-27 05:05:00|656.3|655.3|656.5|655.3|656.8|655.3|656.3|655|4
1640581800000|2021-12-27 05:10:00|656.8|655|656.8|655.5|657|655.5|656.8|655|2
1640582100000|2021-12-27 05:15:00|657|655.3|657|655.8|657.3|655.8|657|655.3|5
1640582400000|2021-12-27 05:20:00|657.3|655.5|656.8|655.3|657.3|655.8|656.8|655.3|0
1640582700000|2021-12-27 05:25:00|656.5|655.5|656.5|655.3|656.8|655.5|656.5|655.3|0
1640583000000|2021-12-27 05:30:00|656.8|655|656.5|655|657.3|655.8|656|654.5|28
1640583300000|2021-12-27 05:35:00|656.8|655.3|656.5|655|656.8|655.3|656|654.5|14
1640583600000|2021-12-27 05:40:00|656.8|655.3|656|654.5|656.8|655.3|655.8|654.5|1
1640583900000|2021-12-27 05:45:00|656.3|654.8|655.8|654.5|656.3|654.8|655.5|654.3|3
1640584200000|2021-12-27 05:50:00|656|654.3|655.5|654|656|654.3|655.3|654|0
1640584500000|2021-12-27 05:55:00|655.8|654.3|655.3|653.8|655.8|654.3|655|653.5|0
1640584800000|2021-12-27 06:00:00|655|653.5|655|653.5|655.3|653.8|654.8|653.3|1
1640585100000|2021-12-27 06:05:00|654.8|653.3|654.8|653.3|655|653.5|654.3|652.8|13
1640585400000|2021-12-27 06:10:00|654.5|653|653.8|652.5|655|653|653.8|652.5|3
1640585700000|2021-12-27 06:15:00|653.5|652.3|654.3|652.8|654.3|652.8|653.5|652|26
1640586000000|2021-12-27 06:20:00|654|652.5|654.3|653|654.8|653.3|653.8|652.5|3
1640586300000|2021-12-27 06:25:00|654.5|652.8|653.5|652|654.5|653|653.5|652|2
1640586600000|2021-12-27 06:30:00|653.8|652.3|653.5|652|654|652.5|653.5|652|1
1640586900000|2021-12-27 06:35:00|653.8|651.8|653|651.5|653.8|652|653|651.5|29
1640587200000|2021-12-27 06:40:00|653.3|651.8|653.8|652.3|653.8|652.3|653|651.8|23
1640587500000|2021-12-27 06:45:00|653.5|652.5|653.3|652|653.8|652.5|653|651.5|36
1640587800000|2021-12-27 06:50:00|653.5|651.8|653.8|652.3|654.3|652.8|653|651.8|50
1640588100000|2021-12-27 06:55:00|654|652.5|654.5|653|654.5|653.3|653.8|652.5|28
1640588400000|2021-12-27 07:00:00|654.3|652.8|654|652.5|654.5|653.3|654|652.5|12
1640588700000|2021-12-27 07:05:00|653.8|652.8|653.5|652|654.3|653|653.3|652|49
1640589000000|2021-12-27 07:10:00|653.3|652.3|653.5|652|653.8|652.5|653.3|652|29
1640589300000|2021-12-27 07:15:00|653.8|652.3|653.5|652.3|653.8|652.5|653.5|652|23
1640589600000|2021-12-27 07:20:00|653.3|652|653.3|651.8|653.3|652.3|652.8|651.5|88
1640589900000|2021-12-27 07:25:00|653|651.5|653.3|652|653.5|652.3|652.8|651.3|17
1640590200000|2021-12-27 07:30:00|653.5|652.3|652.8|651.5|653.5|652.3|652.8|651.5|24
1640590500000|2021-12-27 07:35:00|653|651.8|653.3|651.8|653.3|652|652.8|651.5|25
1640590800000|2021-12-27 07:40:00|653|652|653.8|652.5|653.8|652.5|653|652|5
1640591100000|2021-12-27 07:45:00|653.5|652.3|653.8|652.3|653.8|652.5|653.5|652.3|16
1640591400000|2021-12-27 07:50:00|653.5|652.5|653.8|652.5|653.8|652.5|653.5|652.3|2
1640591700000|2021-12-27 07:55:00|654|652.8|654.5|653.3|655|653.5|654|652.8|141
1640592000000|2021-12-27 08:00:00|654.8|653.5|654.5|653.3|655.3|654|653.8|652.5|38
1640592300000|2021-12-27 08:05:00|654.3|653|654.5|653.3|655.3|654|654.3|653|57
1640592600000|2021-12-27 08:10:00|654.3|653|654.5|653.3|655|653.8|654.3|653|60
1640592900000|2021-12-27 08:15:00|654.8|653.5|654.8|653.3|655.3|653.8|654.5|653|48
1640593200000|2021-12-27 08:20:00|654.5|653.5|654|652.8|654.8|653.5|653.8|652.5|69
1640593500000|2021-12-27 08:25:00|654.3|653|653.3|652|654.5|653.3|653.3|651.8|123
1640593800000|2021-12-27 08:30:00|653.5|652.3|655|653.8|655|653.8|653.3|651.8|104
1640594100000|2021-12-27 08:35:00|655.3|653.5|655.8|654.5|656|654.5|654.8|653.5|21
1640594400000|2021-12-27 08:40:00|656|654.3|655.5|654.3|656|654.5|655.3|654|21
1640594700000|2021-12-27 08:45:00|655.8|654.5|656|654.5|656|654.5|655.3|654|10
1640595000000|2021-12-27 08:50:00|655.8|654.8|656.3|655|656.3|655|655.8|654.5|7
1640595300000|2021-12-27 08:55:00|656|654.8|656|654.8|656.3|655|655.5|654.3|294
1640595600000|2021-12-27 09:00:00|656.3|654.5|655.5|654|656.3|654.8|655.3|654|80
1640595900000|2021-12-27 09:05:00|655.3|654.3|656.5|655.3|656.5|655.3|655.3|654.3|44
1640596200000|2021-12-27 09:10:00|656.8|655.5|656.5|655|657.3|655.8|656.3|655|49
1640596500000|2021-12-27 09:15:00|656.3|655.3|656.5|655.3|657|655.5|656.3|655.3|37
1640596800000|2021-12-27 09:20:00|656.3|655|656|654.5|656.5|655.3|655.8|654.5|46
1640597100000|2021-12-27 09:25:00|655.8|654.8|655.8|654.5|656.3|654.8|655.5|654|11
1640597400000|2021-12-27 09:30:00|656|654.8|655.3|654|656|654.8|655.3|654|20
1640597700000|2021-12-27 09:35:00|655.5|654.3|656.5|655|656.5|655.3|655.5|654|19
1640598000000|2021-12-27 09:40:00|656.3|655.3|657|655.5|657.3|656|656.3|655|109
1640598300000|2021-12-27 09:45:00|656.8|655.8|656.8|655.5|657.3|655.8|656.3|655|360
1640598600000|2021-12-27 09:50:00|657|655.8|656.5|655.3|657|655.8|656|654.8|275
1640598900000|2021-12-27 09:55:00|656.3|655|656.5|655.3|656.5|655.3|656|654.8|63
1640599200000|2021-12-27 10:00:00|656.3|655|655.8|654.5|656.5|655.3|655.8|654.5|36
1640599500000|2021-12-27 10:05:00|656|654.8|654|652.8|656|654.8|654|652.5|20
1640599800000|2021-12-27 10:10:00|654.3|653|654|652.5|654.5|653|653.8|652.5|49
1640600100000|2021-12-27 10:15:00|653.8|652.8|654|652.8|654|652.8|653.8|652.5|38
1640600400000|2021-12-27 10:20:00|653.8|652.5|653.5|652.3|654|652.8|653.5|652.3|30
1640600700000|2021-12-27 10:25:00|653.8|652.5|654.3|652.8|654.3|652.8|653.8|652.5|16
1640601000000|2021-12-27 10:30:00|654|653|654.3|653|654.5|653.3|654|652.5|33
1640601300000|2021-12-27 10:35:00|654.5|653.3|654.3|653|654.5|653.3|654|652.8|101
1640601600000|2021-12-27 10:40:00|654.5|653.3|655.3|654|655.3|654|654.3|653.3|45
1640601900000|2021-12-27 10:45:00|655.5|653.8|655|653.8|655.5|654|654.8|653.5|68
1640602200000|2021-12-27 10:50:00|655.3|654|655.5|654|655.8|654.5|655.3|653.8|67
1640602500000|2021-12-27 10:55:00|655.3|654.3|656.5|655.3|656.5|655.3|655.3|654.3|181
1640602800000|2021-12-27 11:00:00|656.8|655.5|656.5|655.3|657|655.5|656.5|655.3|148
1640603100000|2021-12-27 11:05:00|656.8|655|657|655.8|657|655.8|656.3|655|62
1640603400000|2021-12-27 11:10:00|656.8|655.5|656.5|655.3|656.8|655.5|656.5|655.3|118
1640603700000|2021-12-27 11:15:00|656.8|655.5|656.8|655.5|657|655.8|656.8|655.5|88
1640604000000|2021-12-27 11:20:00|657|655.3|656.8|655.3|657|655.5|656.5|655.3|56
1640604300000|2021-12-27 11:25:00|656.5|655.5|656.3|654.8|656.8|655.5|656|654.8|32
1640604600000|2021-12-27 11:30:00|656|655|656.5|655|656.8|655.5|656|654.8|13
1640604900000|2021-12-27 11:35:00|656.8|655.3|657.3|656|657.3|656|656.8|655.3|56
1640605200000|2021-12-27 11:40:00|657.5|656.3|657.5|656|657.5|656.3|657|655.8|27
1640605500000|2021-12-27 11:45:00|657.3|656.3|656.3|655|657.5|656.3|655.8|654.5|53
1640605800000|2021-12-27 11:50:00|656|654.8|656.3|654.8|656.3|655|656|654.5|28
1640606100000|2021-12-27 11:55:00|656|655|656|654.8|656|655|655.8|654.5|16
1640606400000|2021-12-27 12:00:00|655.8|654.5|655.8|654.3|656|654.8|655.5|654.3|25
1640606700000|2021-12-27 12:05:00|655.5|654.5|655.3|653.8|655.5|654.5|655|653.5|26
1640607000000|2021-12-27 12:10:00|655|653.5|655.3|654|655.5|654.3|654.5|653.3|19
1640607300000|2021-12-27 12:15:00|655.5|654.3|656|654.8|656|654.8|655.5|654.3|3
1640607600000|2021-12-27 12:20:00|656.3|655|656.8|655.5|657|655.8|656.3|655|34
1640607900000|2021-12-27 12:25:00|657|655.8|656.8|655.5|657.3|656|656.8|655.5|60
1640608200000|2021-12-27 12:30:00|657|655.8|657.3|656|657.5|656|656.8|655.5|72
1640608500000|2021-12-27 12:35:00|657|655.8|657.5|656.3|657.5|656.3|656.8|655.5|50
1640608800000|2021-12-27 12:40:00|657.3|656|657|655.8|657.5|656.3|656.8|655.5|13
1640609100000|2021-12-27 12:45:00|656.8|655.5|656|654.8|656.8|655.5|656|654.8|27
1640609400000|2021-12-27 12:50:00|656.3|655|656.5|655.3|656.8|655.3|656.3|655|88
1640609700000|2021-12-27 12:55:00|656.8|655.5|656.5|655.3|656.8|655.5|656.5|655|32
1640610000000|2021-12-27 13:00:00|656.3|655|658|656.8|658|656.8|655.8|654.5|112
1640610300000|2021-12-27 13:05:00|657.8|656.5|657.8|656.5|658.3|656.8|657.5|656.3|21
1640610600000|2021-12-27 13:10:00|657.5|656.3|657.8|656.5|658|656.8|657.5|656|43
1640610900000|2021-12-27 13:15:00|658|656.8|658.5|657.3|658.8|657.3|657.8|656.8|82
1640611200000|2021-12-27 13:20:00|658.8|657.5|658.5|657.3|658.8|657.5|658.5|657.3|27
1640611500000|2021-12-27 13:25:00|658.8|657.5|659.8|658.5|659.8|658.5|658.5|657.3|156
1640611800000|2021-12-27 13:30:00|660|658.8|658.8|657.5|660|658.8|658.8|657.5|261
1640612100000|2021-12-27 13:35:00|659|657.3|659.5|658.3|660|658.8|658.8|657.3|21
1640612400000|2021-12-27 13:40:00|659.8|658.5|661.5|660|661.5|660.3|659.8|658.5|88
1640612700000|2021-12-27 13:45:00|661.3|660.3|661.5|660.3|662.3|660.8|661|659.8|63
1640613000000|2021-12-27 13:50:00|661.8|660.5|661.8|660.3|662|660.8|661.5|660|40
1640613300000|2021-12-27 13:55:00|662|660.5|662|660.5|662|660.8|661.3|660|62
1640613600000|2021-12-27 14:00:00|662.3|660.8|662.5|661.3|663|661.8|662.3|660.8|55
1640613900000|2021-12-27 14:05:00|662.3|661|661.8|660.5|662.5|661.3|661.3|660|350
1640614200000|2021-12-27 14:10:00|662|660.8|661.3|659.8|662|660.8|661|659.8|233
1640614500000|2021-12-27 14:15:00|661|660|660|658.8|661.5|660|659.8|658.5|253
1640614800000|2021-12-27 14:20:00|660.3|658.5|659.8|658.3|660.3|659|659.5|658.3|358
1640615100000|2021-12-27 14:25:00|659.5|658.5|660.8|659.5|661|659.8|659.5|658.3|151
1640615400000|2021-12-27 14:30:00|660.5|659.3|659.5|658.3|661|659.8|659.3|658|80
1640615700000|2021-12-27 14:35:00|659.8|658|658.8|657.5|659.8|658.3|658.8|657.3|80
1640616000000|2021-12-27 14:40:00|659|657.8|660.5|659|660.5|659.3|659|657.5|60
1640616300000|2021-12-27 14:45:00|660.8|659.3|662.3|661|662.8|661.3|660.5|659.3|44
1640616600000|2021-12-27 14:50:00|662|660.8|660.3|658.8|662|660.8|659.8|658.3|34
1640616900000|2021-12-27 14:55:00|660|659|659.5|658|660.3|659|659.5|658|18
1640617200000|2021-12-27 15:00:00|659.8|658.3|661.3|660|661.5|660|659.5|658|111
1640617500000|2021-12-27 15:05:00|661.5|660.3|662.8|661.3|662.8|661.5|661.5|660|59
1640617800000|2021-12-27 15:10:00|662.5|661.5|662.5|661.3|662.5|661.5|661.3|660|26
1640618100000|2021-12-27 15:15:00|662.3|661|664.5|663.3|664.8|663.3|662|660.8|113
1640618400000|2021-12-27 15:20:00|664.8|663.5|667|665.8|667|665.8|664.5|663.3|233
1640618700000|2021-12-27 15:25:00|667.3|665.5|668.8|667.5|669|667.5|667|665.5|160
1640619000000|2021-12-27 15:30:00|669|667.3|670.8|669.5|671.5|670|669|667.3|276
1640619300000|2021-12-27 15:35:00|671|669.3|672|670.8|672.3|671|669.5|668.3|132
1640619600000|2021-12-27 15:40:00|671.8|670.5|673|671.5|673.5|672|671.5|670.3|360
1640619900000|2021-12-27 15:45:00|672.8|671.8|673.3|671.8|673.5|672.3|672.8|671.5|118
1640620200000|2021-12-27 15:50:00|673.5|672|674|672.8|676.3|675|673.3|671.8|925
1640620500000|2021-12-27 15:55:00|674.3|673|676.5|675.3|676.8|675.5|673.8|672.5|65
1640620800000|2021-12-27 16:00:00|676.8|675.5|676.3|675|677|675.5|675.5|674.3|415
1640621100000|2021-12-27 16:05:00|676.5|675.3|676.3|674.8|677.3|676|675.5|674|70
1640621400000|2021-12-27 16:10:00|676|675|676.5|675|676.8|675.5|675.5|674.3|95
1640621700000|2021-12-27 16:15:00|676.8|675.3|677|675.8|677.5|676.3|676.3|675|259
1640622000000|2021-12-27 16:20:00|677.3|676|677.3|676|677.5|676.3|676.5|675|87
1640622300000|2021-12-27 16:25:00|677|675.8|677.3|676|678.3|676.8|677|675.8|234
1640622600000|2021-12-27 16:30:00|677|675.8|676.3|674.8|677.3|676|675.8|674.5|282
1640622900000|2021-12-27 16:35:00|676|675|676.8|675.3|677|675.5|675.5|674.3|119
1640623200000|2021-12-27 16:40:00|676.5|675.5|677|675.8|677.5|676.3|676.3|675|256
1640623500000|2021-12-27 16:45:00|676.8|675.5|677.8|676.5|678|676.5|676.8|675.5|170
1640623800000|2021-12-27 16:50:00|678|676.8|678.3|677|678.5|677.3|677.8|676.3|109
1640624100000|2021-12-27 16:55:00|678|676.8|677.8|676.5|678.5|677|677.5|676.3|133
1640624400000|2021-12-27 17:00:00|678|676.3|678|676.5|678|676.8|677.3|676|45
1640624700000|2021-12-27 17:05:00|677.8|676.3|678|676.8|678.3|677|677.3|676|65
1640625000000|2021-12-27 17:10:00|677.8|676.5|677.8|676.3|678|676.5|677|675.8|20
1640625300000|2021-12-27 17:15:00|677.5|676.5|677.5|676.3|678|676.5|677.3|676|42
1640625600000|2021-12-27 17:20:00|677.3|676|677.3|675.8|677.5|676.3|677|675.5|18
1640625900000|2021-12-27 17:25:00|677.5|676|676|674.8|677.5|676.3|675.5|674.3|641
1640626200000|2021-12-27 17:30:00|676.3|675|675.3|674|676.3|675|675.3|674|69
1640626500000|2021-12-27 17:35:00|675|673.8|675.3|674|676|674.8|674.8|673.5|17
1640626800000|2021-12-27 17:40:00|675|673.8|674.5|673.3|675.5|674|674.5|673.3|57
1640627100000|2021-12-27 17:45:00|674.8|673.5|674.5|673|675.5|674.3|674.5|673|40
1640627400000|2021-12-27 17:50:00|674.3|673.3|673.8|672.5|674.8|673.3|673.5|672|18
1640627700000|2021-12-27 17:55:00|673.5|672.3|673.5|672.3|673.8|672.5|673.3|672|2
1640628000000|2021-12-27 18:00:00|673.8|672.5|674|672.8|674.8|673.5|673.5|672.3|21
1640628300000|2021-12-27 18:05:00|674.3|673|674.8|673.5|675|673.8|674.3|672.8|11
1640628600000|2021-12-27 18:10:00|674.5|673.3|674|672.8|674.5|673.5|673.5|672.3|9
1640628900000|2021-12-27 18:15:00|674.3|673|673.5|672.3|674.3|673|673.5|672|21
1640629200000|2021-12-27 18:20:00|673.3|672|673.3|672|673.8|672.5|672.8|671.5|48
1640629500000|2021-12-27 18:25:00|673.5|672.3|674|672.8|674.3|673|673.3|672|20
1640629800000|2021-12-27 18:30:00|674.3|672.5|674|672.8|674.3|673|673.5|672.3|21
1640630100000|2021-12-27 18:35:00|674.3|673|674.5|673|674.8|673.5|673.8|672.5|19
1640630400000|2021-12-27 18:40:00|674.8|673.3|674.8|673.3|674.8|673.5|674.5|673|48
1640630700000|2021-12-27 18:45:00|675|673.5|674.3|673|675|673.8|674.3|673|77
1640631000000|2021-12-27 18:50:00|674.5|673.3|673.8|672.5|674.5|673.3|673.8|672.5|61
1640631300000|2021-12-27 18:55:00|674|672.8|673.3|672|674|672.8|673|671.8|128
1640631600000|2021-12-27 19:00:00|673.5|672.3|673.3|671.8|673.5|672.3|672.8|671.5|192
1640631900000|2021-12-27 19:05:00|673|672|673|671.8|673.5|672.3|673|671.8|66
1640632200000|2021-12-27 19:10:00|672.8|671.5|672.8|671.5|673.5|672|672.5|671.3|46
1640632500000|2021-12-27 19:15:00|672.5|671.3|672.8|671.5|673.5|672.3|672.5|671.3|6
1640632800000|2021-12-27 19:20:00|673|671.8|674.5|673.3|674.8|673.5|672.5|671|59
1640633100000|2021-12-27 19:25:00|674.3|673|672.3|671|676|674.8|671.8|670.3|305
1640633400000|2021-12-27 19:30:00|672|670.8|672.5|671|673|671.5|671.8|670.5|13
1640633700000|2021-12-27 19:35:00|672.3|670.8|672|670.5|672.3|671|671.5|670.3|6
1640634000000|2021-12-27 19:40:00|671.8|670.8|672|670.5|672.3|671|671.8|670.3|2
1640634300000|2021-12-27 19:45:00|671.8|670.8|671.8|670.3|672|670.8|671.5|670.3|5
1640634600000|2021-12-27 19:50:00|671.5|670.5|671.5|670.3|672.3|670.8|671.5|670.3|7
1640634900000|2021-12-27 19:55:00|671.8|670.5|672|670.5|672.3|671|671.8|670.3|19
1640635200000|2021-12-27 20:00:00|672.3|670.8|671.8|670.5|672.3|670.8|671.5|670.3|8
1640635500000|2021-12-27 20:05:00|672|670.3|672|670.8|672|670.8|671.8|670.3|3
1640635800000|2021-12-27 20:10:00|671.8|670.5|672.8|671.3|672.8|671.5|671.8|670.5|10
1640636100000|2021-12-27 20:15:00|672.5|671|672.5|671.3|673|671.5|672.3|671|6
1640636400000|2021-12-27 20:20:00|672.8|671.5|672.5|671|672.8|671.5|672.3|670.8|127
1640636700000|2021-12-27 20:25:00||671.3||671||671.3||671|4
1640637000000|2021-12-27 20:30:00|672.8|671.3|672.8|671.5|673|671.5|672.8|671|11
1640637300000|2021-12-27 20:35:00|673|671.3|672.5|671.3|673|671.5|672.5|671.3|12
1640637600000|2021-12-27 20:40:00|672.8|671.5|673|671.5|673.3|671.8|672.8|671.3|9
1640637900000|2021-12-27 20:45:00|673.3|671.8|673|671.5|673.3|671.8|672.8|671.5|3
1640638200000|2021-12-27 20:50:00|672.8|671.8|673.3|672|673.3|672|672.8|671.5|1
1640638500000|2021-12-27 20:55:00|673|671.8|673.5|672|673.8|672.3|673|671.8|4
1640638800000|2021-12-27 21:00:00||672.3||672||672.3||672|1
1640639100000|2021-12-27 21:05:00|673.8|672.3|674|672.5|674|672.5|673.5|672|8
1640639400000|2021-12-27 21:10:00|673.8|672.8|674|672.5|674|672.8|673.8|672.3|0
1640639700000|2021-12-27 21:15:00|673.8|672.3|673.8|672.3|673.8|672.5|673.8|672.3|7
1640640000000|2021-12-27 21:20:00|674|672.5|674|672.8|674.3|672.8|674|672.5|2
1640640300000|2021-12-27 21:25:00|674.3||674.3||674.3||674||9
1640640600000|2021-12-27 21:30:00|674||674.3||674.3||674||0
1640640900000|2021-12-27 21:35:00|674||674||674||674||0
1640641200000|2021-12-27 21:40:00|674.3|673|674.5|673|674.5|673.3|674|672.8|2
1640641500000|2021-12-27 21:45:00|674.3|673.3|675|673.5|675.3|674|674.3|672.8|29
1640641800000|2021-12-27 21:50:00|674.8|673.8|674.5|673|675|673.8|674.5|673|2
1640642100000|2021-12-27 21:55:00|674.8|673.3|674.3|673|674.8|673.3|674.3|672.8|26
1640642400000|2021-12-27 22:00:00|675|672.8|675|672.3|675|672.8|675|672.3|0
1640642700000|2021-12-27 22:05:00||672.5||672.5||672.5||672.5|0
1640643000000|2021-12-27 22:10:00|675.5||675.5||675.5||675.5||0
1640643900000|2021-12-27 22:25:00||672.8||673.8||673.8||672.8|0
1640644200000|2021-12-27 22:30:00|675.3|674|675.5|673.8|675.5|674|675.3|673.8|0
1640644800000|2021-12-27 22:40:00|675.3|674|675.3|673.8|675.3|674|675.3|673.8|0
1640645100000|2021-12-27 22:45:00|675.5|673.5|675.5|673.5|675.5|673.5|675.5|673.5|0
1640645400000|2021-12-27 22:50:00||673.8||673.8||673.8||673.8|0
1640645700000|2021-12-27 22:55:00||673.3||673.3||673.3||673.3|1
1640656800000|2021-12-28 02:00:00|673.5|672|673.5|672|673.5|672|673|671.5|12
1640657100000|2021-12-28 02:05:00|673.8|672.3|673.8|672.3|673.8|672.3|673.5|672|0
1640657400000|2021-12-28 02:10:00|673.5|672|673|671.5|673.8|672.3|673|671.5|9
1640657700000|2021-12-28 02:15:00|672.8|671.3|672.3|670.8|673.3|671.8|672.3|670.8|2
1640658000000|2021-12-28 02:20:00|672|670.5|672.5|671|672.5|671|672|670.5|0
1640658300000|2021-12-28 02:25:00|672.3|670.8|672.5|671|672.5|671.3|672.3|670.8|1
1640658600000|2021-12-28 02:30:00|672.8|671.3|673.3|671.8|673.5|672|672.8|671.3|4
1640658900000|2021-12-28 02:35:00|673.5|672|673|671.8|673.5|672|673|671.5|0
1640659200000|2021-12-28 02:40:00|673.3|671.5|673.8|672.3|673.8|672.5|673|671.5|2
1640659500000|2021-12-28 02:45:00|674|672.5|673.5|672|674|672.5|673.5|672|4
1640659800000|2021-12-28 02:50:00|673.8|672.3|673.8|672.3|674.3|672.8|673.5|672|5
1640660100000|2021-12-28 02:55:00|673.5|672.5|674.3|672.8|674.3|672.8|673.5|672|7
1640660400000|2021-12-28 03:00:00|674|673|674.3|672.8|674.8|673.5|674|672.8|25
1640660700000|2021-12-28 03:05:00|674.5|673|674.8|673.3|674.8|673.3|674|672.5|3
1640661000000|2021-12-28 03:10:00|674.5|673|674.8|673.3|674.8|673.5|674.5|673|0
1640661300000|2021-12-28 03:15:00|674.5|673|673.8|672.3|674.5|673|673.8|672.3|0
1640661600000|2021-12-28 03:20:00|674|672.5|673.5|672|674|672.5|673.5|672|16
1640661900000|2021-12-28 03:25:00|673.8|672.3|674.5|673|674.5|673|673.8|672.3|1
1640662200000|2021-12-28 03:30:00|674.3|672.8|673.5|672.3|674.3|672.8|673.5|672.3|0
1640662500000|2021-12-28 03:35:00|673.8|672|673.5|672|673.8|672|673.5|672|0
1640662800000|2021-12-28 03:40:00|673.8|672.3|673.5|672|673.8|672.3|673.5|672|0
1640663100000|2021-12-28 03:45:00|673.3|671.8|673|671.5|673.3|671.8|673|671.5|4
1640663400000|2021-12-28 03:50:00|672.8|671.3|673.3|671.8|673.3|671.8|672.8|671.3|0
1640663700000|2021-12-28 03:55:00|673|671.5|672.8|671.5|673.3|671.8|672.8|671.5|0
1640664000000|2021-12-28 04:00:00|672.5|671.3|672.3|670.8|672.5|671.3|672|670.8|108
1640664300000|2021-12-28 04:05:00|672.5|671|672.3|671|672.5|671|672.3|670.8|0
1640664600000|2021-12-28 04:10:00|672|670.8|672.3|671|672.3|671|672|670.8|0
1640664900000|2021-12-28 04:15:00|672.5|671.3|672.5|671|672.5|671.3|672.5|671|0
1640665200000|2021-12-28 04:20:00|672.3|670.8|672|670.5|672.3|670.8|672|670.5|1
1640665500000|2021-12-28 04:25:00|672.3|670.8|672.3|671|672.3|671|672.3|670.5|3
1640665800000|2021-12-28 04:30:00|672.5|670.8|672.5|671.3|672.8|671.3|672.5|670.8|2
1640666100000|2021-12-28 04:35:00|672.3|671|672.5|671|672.5|671.3|672.3|671|1
1640666400000|2021-12-28 04:40:00|672.3|670.8|672.5|671|672.5|671|672.3|670.8|1
1640666700000|2021-12-28 04:45:00|672.3|670.8|672.3|670.8|672.5|671.3|672.3|670.8|6
1640667300000|2021-12-28 04:55:00|672.5|671|672.5|671|672.5|671|672.3|671|1
1640667600000|2021-12-28 05:00:00|672.3|670.8|672.3|670.8|672.3|670.8|672.3|670.8|0
1640667900000|2021-12-28 05:05:00|672.5|671|672.3|670.8|672.5|671|672.3|670.8|0
1640668200000|2021-12-28 05:10:00|672.5|671|672.5|671|672.5|671|672.5|671|0
1640668500000|2021-12-28 05:15:00|672.3|670.8|672.3|670.8|672.3|670.8|672.3|670.8|0
1640668800000|2021-12-28 05:20:00|672.5|671|672.5|671|672.5|671|672.5|671|1
1640669100000|2021-12-28 05:25:00|672.3|670.8|672.5|671|672.5|671.3|672.3|670.8|0
1640669400000|2021-12-28 05:30:00|672.8|671.3|673.8|672.3|673.8|672.5|672.5|671.3|20
1640669700000|2021-12-28 05:35:00||672.5||672.5||672.5||672.3|87
1640670000000|2021-12-28 05:40:00|673.5|672.3|674|672.5|674|672.5|673.5|672.3|5
1640670300000|2021-12-28 05:45:00|673.8|672.8|674|672.5|674|672.8|673.8|672.3|3
1640670600000|2021-12-28 05:50:00|673.8|672.8|673.8|672.3|674|672.8|672.8|671.5|97
1640670900000|2021-12-28 05:55:00|673.5|672|673.3|671.8|673.8|672|673|671.8|0
1640671200000|2021-12-28 06:00:00|673|671.5|672.8|671.3|673.3|671.8|672.5|671|2
1640671500000|2021-12-28 06:05:00|672.5|671|672.8|671.3|672.8|671.5|672.3|671|54
1640671800000|2021-12-28 06:10:00|672.5|671|672.3|670.8|672.8|671.3|672|670.8|10
1640672100000|2021-12-28 06:15:00|672|671|672.5|671|672.8|671.3|672|670.8|3
1640672400000|2021-12-28 06:20:00|672.3|671.3|672.5|671|672.5|671.3|672.3|671|0
1640672700000|2021-12-28 06:25:00|672.8|671.3|673.5|672|673.5|672.3|672.8|671|5
1640673000000|2021-12-28 06:30:00|673.3|671.8|673.8|672.3|673.8|672.3|673.3|671.8|26
1640673300000|2021-12-28 06:35:00|673.5|672.5|673.8|672.5|674.3|673|673.5|672.3|10
1640673600000|2021-12-28 06:40:00|673.5|672.3|674|672.8|674.3|673|673.5|672|31
1640673900000|2021-12-28 06:45:00|673.8|672.5|673.8|672.5|674|672.5|673.5|672|13
1640674200000|2021-12-28 06:50:00|674|672.8|673.8|672.3|674.3|672.8|673.5|672|8
1640674500000|2021-12-28 06:55:00|673.5|672|675.8|674.3|675.8|674.3|673.5|672|39
1640674800000|2021-12-28 07:00:00|675.5|674|674|672.5|675.5|674|673.8|672.5|1
1640675100000|2021-12-28 07:05:00|673.8|672.3|673.3|671.8|674|672.5|673|671.8|1
1640675400000|2021-12-28 07:10:00|673|671.5|672.3|670.8|673|671.5|672.3|670.8|52
1640675700000|2021-12-28 07:15:00|672|670.5|672.3|671|672.3|671|671|669.8|88
1640676000000|2021-12-28 07:20:00|672|670.8|672|670.5|672.3|671|671.8|670.5|54
1640676300000|2021-12-28 07:25:00|671.8|670.3|672|670.8|672.5|671|671.5|670.3|63
1640676600000|2021-12-28 07:30:00|672.3|671|672.3|671|672.5|671.3|672|670.8|106
1640676900000|2021-12-28 07:35:00|672.5|670.8|672.5|671|672.5|671.3|672.3|670.8|22
1640677200000|2021-12-28 07:40:00|672.8|671.3|672|670.8|672.8|671.5|672|670.5|10
1640677500000|2021-12-28 07:45:00|672.3|670.5|671|669.8|672.3|671|670.5|669.3|92
1640677800000|2021-12-28 07:50:00|671.3|669.5|671.3|670|671.5|670|671|669.5|14
1640678100000|2021-12-28 07:55:00|671|669.8|671.3|669.8|671.5|670|671|669.5|73
1640678400000|2021-12-28 08:00:00|671|670|671.3|670|671.8|670.5|671|669.8|8
1640678700000|2021-12-28 08:05:00|671|669.8|672.8|671.5|673|671.5|671|669.5|303
1640679000000|2021-12-28 08:10:00|673|671.3|672|670.5|673|671.8|671.8|670.5|121
1640679300000|2021-12-28 08:15:00|672.3|670.8|673.3|671.8|673.3|671.8|672.3|670.5|152
1640679600000|2021-12-28 08:20:00|673|672|675|673.8|675|673.8|673|671.8|312
1640679900000|2021-12-28 08:25:00|674.8|673.5|676.8|675.5|677|675.8|674.5|673.3|555
1640680200000|2021-12-28 08:30:00|677|675.8|675.3|673.8|677|675.8|675|673.8|496
1640680500000|2021-12-28 08:35:00|675|673.5|673.8|672.3|675|673.8|673.3|671.8|254
1640680800000|2021-12-28 08:40:00|673.5|672.5|673.5|672.3|673.8|672.5|673.3|672|80
1640681100000|2021-12-28 08:45:00|673.8|672.5|673.5|672|674|672.8|673|671.8|59
1640681400000|2021-12-28 08:50:00|673.3|672.3|674|672.5|674|672.8|673.3|672|26
1640681700000|2021-12-28 08:55:00|674.3|672.8|675.8|674.5|676.3|675|674|672.8|12
1640682000000|2021-12-28 09:00:00|675.5|674.3|676|674.8|676.5|675.3|675.5|674.3|84
1640682300000|2021-12-28 09:05:00|675.8|674.5|676|674.8|676.8|675.5|675.8|674.5|69
1640682600000|2021-12-28 09:10:00|675.8|674.5|676.8|675.3|676.8|675.5|675.5|674.3|54
1640682900000|2021-12-28 09:15:00|676.5|675.5|677|675.8|677|675.8|675.8|674.5|68
1640683200000|2021-12-28 09:20:00|677.3|675.5|677.5|676.3|677.8|676.3|677|675.5|23
1640683500000|2021-12-28 09:25:00|677.3|676|677.5|676.3|677.8|676.5|677|675.5|55
1640683800000|2021-12-28 09:30:00|677.8|676.5|679.3|677.8|679.3|677.8|677.8|676.5|217
1640684100000|2021-12-28 09:35:00|679|677.5|679.5|678.3|680.3|679|678.8|677.5|97
1640684400000|2021-12-28 09:40:00|679.3|678|678.3|677|679.5|678.3|678.3|676.8|25
1640684700000|2021-12-28 09:45:00|678.5|677.3|677.8|676.5|678.5|677.3|677.8|676.3|28
1640685000000|2021-12-28 09:50:00|677.5|676.3|678.3|677|678.5|677.3|677.5|676|140
1640685300000|2021-12-28 09:55:00|678|676.8|678|676.5|678|676.8|678|676.5|27
1640685600000|2021-12-28 10:00:00|678.3|677|678|676.8|678.3|677|677.8|676.3|48
1640685900000|2021-12-28 10:05:00|678.3|677|678.3|677|678.8|677.5|678|676.8|39
1640686200000|2021-12-28 10:10:00|678.5|676.8|679.5|678.3|679.8|678.3|678.5|676.8|36
1640686500000|2021-12-28 10:15:00|679.3|678|680|678.8|680.3|679|679.3|677.8|60
1640686800000|2021-12-28 10:20:00|679.8|678.5|680.8|679.5|680.8|679.5|679.8|678.3|73
1640687100000|2021-12-28 10:25:00|680.5|679.3|680.5|679.3|680.8|679.5|680.3|679|295
1640687400000|2021-12-28 10:30:00|680.3|679|681.8|680.3|682|680.8|680|678.8|98
1640687700000|2021-12-28 10:35:00|682|680.5|682.5|681.3|682.8|681.5|681.8|680.3|214
1640688000000|2021-12-28 10:40:00|682.3|681|683|681.8|683|681.8|682.3|681|111
1640688300000|2021-12-28 10:45:00|683.3|681.5|684.3|682.8|684.5|683.3|683.3|681.5|452
1640688600000|2021-12-28 10:50:00|684|683|685.3|683.8|685.8|684.5|683.8|682.5|326
1640688900000|2021-12-28 10:55:00|685|683.5|685.8|684.3|685.8|684.5|684.8|683.5|77
1640689200000|2021-12-28 11:00:00|686|684.5|687|685.8|687|685.8|685.8|684.5|293
1640689500000|2021-12-28 11:05:00|686.8|685.5|685.3|683.8|686.8|685.5|685|683.8|430
1640689800000|2021-12-28 11:10:00|685|684|684.5|683.3|685.3|684|684|682.8|221
1640690100000|2021-12-28 11:15:00|684.8|683.5|685.8|684.3|685.8|684.5|684.5|683.3|63
1640690400000|2021-12-28 11:20:00|685.5|684.5|685.5|684.3|686.3|685|685.5|684.3|50
1640690700000|2021-12-28 11:25:00|685.8|684|686.5|685.3|686.8|685.5|685.5|684|183
1640691000000|2021-12-28 11:30:00|686.8|685|687|685.5|687.5|686.3|686.8|685|67
1640691300000|2021-12-28 11:35:00|686.8|685.8|686.8|685.5|687.3|686|686.8|685.3|28
1640691600000|2021-12-28 11:40:00|687|685.8|687.3|686|687.5|686.3|687|685.5|41
1640691900000|2021-12-28 11:45:00|687.5|685.8|687|685.8|687.5|686|686.8|685.5|84
1640692200000|2021-12-28 11:50:00|686.8|685.5|686|684.5|686.8|685.8|685.8|684.3|79
1640692500000|2021-12-28 11:55:00|685.8|684.3|685.8|684.5|686|684.5|685.3|684|58
1640692800000|2021-12-28 12:00:00|685.5|684.3|686.5|685.3|687|685.8|685.3|684|114
1640693100000|2021-12-28 12:05:00|686.8|685|686.8|685.5|687|685.8|686.8|685|30
1640693400000|2021-12-28 12:10:00|687|685.3|686.8|685.5|687|685.5|686.5|685|14
1640693700000|2021-12-28 12:15:00|686.5|685.3|686.3|684.8|687|685.8|686.3|684.8|22
1640694000000|2021-12-28 12:20:00|686|685|685.5|684.3|686.8|685.3|685|683.8|132
1640694300000|2021-12-28 12:25:00|685.8|684.5|685.5|684.3|685.8|684.5|685.5|684|33
1640694600000|2021-12-28 12:30:00|685.8|684.5|685|683.8|685.8|684.5|684.8|683.5|85
1640694900000|2021-12-28 12:35:00|685.3|684|685.3|684|685.5|684.3|685|683.8|48
1640695200000|2021-12-28 12:40:00|685.5|684.3|685|683.8|685.5|684.3|685|683.5|104
1640695500000|2021-12-28 12:45:00|684.8|683.5|685|683.8|685|683.8|684.8|683.5|46
1640695800000|2021-12-28 12:50:00|684.8|683.5|685.5|684.3|685.5|684.3|684.5|683.3|34
1640696100000|2021-12-28 12:55:00|685.3|684|685|683.8|685.5|684|685|683.5|16
1640696400000|2021-12-28 13:00:00|685.3|684|684.5|683|685.8|684.5|684.5|683|386
1640696700000|2021-12-28 13:05:00|684.8|683.3|684.5|683|685|683.8|684|682.5|35
1640697000000|2021-12-28 13:10:00|684.8|683.3|684.3|683|686|684.8|684.3|682.8|74
1640697300000|2021-12-28 13:15:00|684.5|683.3|684|682.5|684.8|683.3|683.3|682|221
1640697600000|2021-12-28 13:20:00|684.3|682.8|684|682.5|684.3|683|683.5|682|67
1640697900000|2021-12-28 13:25:00|683.8|682.8|683.5|682.3|684.3|683|683.5|682|11
1640698200000|2021-12-28 13:30:00|683.8|682.5|683.5|682|684|682.8|683.3|682|28
1640698500000|2021-12-28 13:35:00|683.3|681.8|683.3|681.8|683.5|682.3|682.8|681.5|60
1640698800000|2021-12-28 13:40:00|683|682|683.5|682|684.3|682.8|683|681.8|39
1640699100000|2021-12-28 13:45:00|683.3|682.3|681.5|680.3|683.3|682.3|681.5|680|12
1640699400000|2021-12-28 13:50:00|681.8|680|681.3|680|682.3|681|681.3|680|40
1640699700000|2021-12-28 13:55:00|681.5|680.3|681|679.8|682|680.8|680.5|679|124
1640700000000|2021-12-28 14:00:00|680.8|679.5|682.3|681|682.3|681|680|678.5|177
1640700300000|2021-12-28 14:05:00|682|680.8|680.8|679.3|682.8|681.5|680.5|679|122
1640700600000|2021-12-28 14:10:00|680.5|679|681|679.8|681.8|680.3|680.3|679|62
1640700900000|2021-12-28 14:15:00|680.8|679.5|680|678.5|680.8|679.8|679.3|678|123
1640701200000|2021-12-28 14:20:00|679.8|678.8|679|677.8|680.3|679|678.8|677.5|60
1640701500000|2021-12-28 14:25:00|679.3|677.5|679|677.5|679.3|677.8|678.3|677|312
1640701800000|2021-12-28 14:30:00|678.8|677.8|678.3|677|679.3|677.8|676.8|675.5|156
1640702100000|2021-12-28 14:35:00|678.5|677.3|677.8|676.5|678.8|677.5|677|675.5|47
1640702400000|2021-12-28 14:40:00|678|676.8|678|676.5|679.3|678|677.8|676.5|67
1640702700000|2021-12-28 14:45:00|677.8|676.3|677|675.5|678.3|676.8|676.5|675.3|94
1640703000000|2021-12-28 14:50:00|676.8|675.8|680.3|678.8|680.3|679|676.8|675.5|304
1640703300000|2021-12-28 14:55:00|680|679|680|678.8|681.5|680.3|680|678.5|199
1640703600000|2021-12-28 15:00:00|679.8|678.5|682.5|681|682.5|681.3|679.8|678.5|200
1640703900000|2021-12-28 15:05:00|682.3|681.3|681|679.8|682.8|681.5|680.5|679.3|96
1640704200000|2021-12-28 15:10:00|680.8|679.5|681.5|680|682.3|680.8|680.8|679.5|102
1640704500000|2021-12-28 15:15:00|681.3|679.8|681|679.8|682|680.8|680.8|679.5|71
1640704800000|2021-12-28 15:20:00|680.8|679.5|681.8|680.5|682.3|681|680.8|679.5|83
1640705100000|2021-12-28 15:25:00|681.5|680.3|681.8|680.5|682.8|681.3|681.5|680|140
1640705400000|2021-12-28 15:30:00|682|680.3|683|681.8|683.8|682.5|681.5|680.3|88
1640705700000|2021-12-28 15:35:00|682.8|681.5|681.3|680|683|681.8|681|679.5|61
1640706000000|2021-12-28 15:40:00|681|679.8|680|678.8|681|679.8|679.5|678|92
1640706300000|2021-12-28 15:45:00|680.3|678.5|679.3|678|680.3|678.8|679.3|678|88
1640706600000|2021-12-28 15:50:00|679.5|678.3|680|678.8|680.5|679.3|679.3|678|38
1640706900000|2021-12-28 15:55:00|679.8|678.5|680|678.8|681|679.5|679.5|678.3|143
1640707200000|2021-12-28 16:00:00|679.8|678.5|679.3|678|679.8|678.8|678.8|677.5|87
1640707500000|2021-12-28 16:05:00|679|677.8|679.5|678|679.8|678.5|677.5|676.3|75
1640707800000|2021-12-28 16:10:00|679.3|677.8|678.5|677.3|680|678.5|678.5|677.3|102
1640708100000|2021-12-28 16:15:00|678.8|677|677.8|676.5|678.8|677|677|675.8|107
1640708400000|2021-12-28 16:20:00|677.5|676.3|679|677.8|679|677.8|677.5|676.3|455
1640708700000|2021-12-28 16:25:00|679.3|677.5|679|677.8|679.3|678|678.3|677|426
1640709000000|2021-12-28 16:30:00|679.3|678|679.5|678.3|679.5|678.3|678.3|677|74
1640709300000|2021-12-28 16:35:00|679.3|678|679.5|678.3|680.3|678.8|679|677.8|100
1640709600000|2021-12-28 16:40:00|679.3|678|677.8|676.5|679.5|678.3|677.3|676|41
1640709900000|2021-12-28 16:45:00|678|676.3|678.5|677|678.8|677.5|677.5|676|102
1640710200000|2021-12-28 16:50:00|678.3|677.3|679.8|678.5|679.8|678.5|678|676.8|26
1640710500000|2021-12-28 16:55:00|680|678.3|679.5|678.3|680|678.5|679.5|678|68
1640710800000|2021-12-28 17:00:00|679.8|678.5|680|678.8|680.3|679|679.5|678.3|48
1640711100000|2021-12-28 17:05:00|679.8|678.5|678.8|677.5|680|678.8|678.5|677.3|21
1640711400000|2021-12-28 17:10:00|679|677.3|679.3|678|679.5|678.3|678.5|677.3|68
1640711700000|2021-12-28 17:15:00|679.5|677.8|679.8|678.5|680|678.8|679.5|677.8|38
1640712000000|2021-12-28 17:20:00|680|678.3|679.8|678.5|680|678.8|679.3|678|37
1640712300000|2021-12-28 17:25:00|679.5|678.3|679|677.8|679.8|678.3|679|677.5|104
1640712600000|2021-12-28 17:30:00|678.8|677.5|677.5|676.3|679|677.8|677.5|676.3|245
1640712900000|2021-12-28 17:35:00|677.8|676.5|678.5|677.3|679|677.8|677.8|676.3|212
1640713200000|2021-12-28 17:40:00|678.3|677|678.3|677|678.5|677.3|678|676.8|85
1640713500000|2021-12-28 17:45:00|678|676.8|678.3|677|678.5|677.3|677.3|676|27
1640713800000|2021-12-28 17:50:00|678.5|676.8|679|677.8|679|677.8|678.3|676.8|42
1640714100000|2021-12-28 17:55:00|678.8|677.5|678.3|676.8|679.3|678|678.3|676.8|65
1640714400000|2021-12-28 18:00:00|678|677|677.8|676.3|678.3|677|677.5|676.3|31
1640714700000|2021-12-28 18:05:00|677.5|676|677.5|676.3|677.8|676.3|677|675.8|9
1640715000000|2021-12-28 18:10:00|677.3|676|677.8|676.5|678|676.8|677.3|676|5
1640715300000|2021-12-28 18:15:00|677.5|676.3|677.8|676.5|678|676.8|677.3|676|5
1640715600000|2021-12-28 18:20:00|678|676.3|678|676.5|678|676.8|677.5|676.3|24
1640715900000|2021-12-28 18:25:00|678.3|676.8|678|676.8|678.5|677|677.8|676.5|59
1640716200000|2021-12-28 18:30:00|677.8|676.5|678.5|677.3|678.5|677.3|677.8|676.3|373
1640716500000|2021-12-28 18:35:00|678.3|677|678.3|677|678.8|677.3|678.3|676.8|15
1640716800000|2021-12-28 18:40:00|678|676.8|678.3|676.8|678.5|677|677.8|676.5|12
1640717100000|2021-12-28 18:45:00|678|676.5|677.8|676.3|678.3|676.8|677.8|676.3|19
1640717400000|2021-12-28 18:50:00|677.5|676.5|677.8|676.5|678.3|676.8|677.5|676.3|9
1640717700000|2021-12-28 18:55:00|678|676.8|678.3|677|678.3|677|677.8|676.5|2
1640718000000|2021-12-28 19:00:00|678.5|677.3|678.5|677.3|678.8|677.3|677.8|676.5|11
1640718300000|2021-12-28 19:05:00|678.8|677.5|679|677.8|679.8|678.3|678.5|677.3|12
1640718600000|2021-12-28 19:10:00|679.3|677.5|679.5|678.3|679.8|678.5|679|677.5|62
1640718900000|2021-12-28 19:15:00|679.8|678.5|680.3|679|680.5|679.3|679.5|678.5|32
1640719200000|2021-12-28 19:20:00|680.5|678.8|681|679.5|681|679.5|680|678.8|107
1640719500000|2021-12-28 19:25:00|680.8|679.8|679|677.8|681|679.8|678|676.8|227
1640719800000|2021-12-28 19:30:00|679.3|677.5|679.8|678.3|679.8|678.5|678.8|677.5|37
1640720100000|2021-12-28 19:35:00|679.5|678|678.8|677.5|679.5|678.3|678.5|677|14
1640720400000|2021-12-28 19:40:00|679|677.3|678.8|677.5|679|677.8|678.5|677.3|20
1640720700000|2021-12-28 19:45:00|678.5|677.3|678.5|677|678.8|677.5|678.3|677|0
1640721000000|2021-12-28 19:50:00|678.3|677.3|678.8|677.3|678.8|677.5|678.3|677.3|14
1640721300000|2021-12-28 19:55:00|679|677.5|678.8|677.3|679|677.5|678.8|677.3|3
1640721600000|2021-12-28 20:00:00|679|677.5|679.3|677.8|679.3|678|679|677.3|0
1640721900000|2021-12-28 20:05:00|679|678|679.5|678.3|679.5|678.3|679|677.8|57
1640722200000|2021-12-28 20:10:00|679.8|678|679.3|678|679.8|678.3|679.3|678|23
1640722500000|2021-12-28 20:15:00|679.5|678.3|679.5|678.3|679.5|678.3|679.5|678|0
1640722800000|2021-12-28 20:20:00||678||678.3||678.3||678|0
1640723100000|2021-12-28 20:25:00|679.3|678|679.5|678.3|679.5|678.3|679.3|678|3
1640723400000|2021-12-28 20:30:00|679.8|678.5|679.8|678.5|680|678.8|679.5|678.3|51
1640723700000|2021-12-28 20:35:00|680|678.3|680|678.5|680|678.8|679.8|678.3|9
1640724000000|2021-12-28 20:40:00|679.8|678.8|680.3|678.8|680.3|679|679.8|678.5|5
1640724300000|2021-12-28 20:45:00|680.5|679|680.3|679|680.5|679|680.3|678.8|1
1640724600000|2021-12-28 20:50:00|680|678.8|679.5|678.3|680|678.8|679.5|678|8
1640724900000|2021-12-28 20:55:00|679.3|678|679.5|678.3|679.5|678.3|679|677.8|10
1640725200000|2021-12-28 21:00:00|679.8|678|679.8|678.5|679.8|678.5|679.5|678|34
1640725500000|2021-12-28 21:05:00|680|678.3|680.3|679|680.3|679|680|678.3|6
1640725800000|2021-12-28 21:10:00|680|678.8|680|678.8|680.3|679|680|678.5|0
1640726100000|2021-12-28 21:15:00|679.8|678.5|679.8|678.5|680|678.8|679.8|678.5|13
1640726400000|2021-12-28 21:20:00|680|678.8|680|678.8|680|678.8|679.8|678.8|2
1640726700000|2021-12-28 21:25:00|680.3|679|680.3|679|680.3|679|680.3|678.8|4
1640727000000|2021-12-28 21:30:00|680.5|678.8|680.8|679.3|680.8|679.3|680|678.5|23
1640727300000|2021-12-28 21:35:00|680.5||680.8||680.8||680.5||0
1640727600000|2021-12-28 21:40:00|680.5||680.5||680.5||680.5||0
1640727900000|2021-12-28 21:45:00|680.3|679|680.8|679.3|680.8|679.3|680.3|678.8|10
1640728200000|2021-12-28 21:50:00|680.5|679|680.3|678.8|680.8|679|680.3|678.8|18
1640728500000|2021-12-28 21:55:00|680|678.5|680.3|678.3|680.5|678.5|679.8|678|38
1640728800000|2021-12-28 22:00:00|681|679.8|681.3|677.5|681.3|679.8|681|677.3|7
1640729100000|2021-12-28 22:05:00|681||681.3||681.3||681||0
1640729400000|2021-12-28 22:10:00||677.8||677.8||677.8||677.8|0
1640729700000|2021-12-28 22:15:00||678||678||678||678|0
1640730300000|2021-12-28 22:25:00||678.5||678.5||678.5||678.5|0
1640730900000|2021-12-28 22:35:00|681.8||681.8||681.8||681.8||0
1640732100000|2021-12-28 22:55:00|||||||||1
1640743200000|2021-12-29 02:00:00|680.5|679|680|678.5|680.5|679|679.8|678.3|1
1640743500000|2021-12-29 02:05:00|679.8|678.3|679.8|678.3|680|678.8|679.8|678.3|1
1640743800000|2021-12-29 02:10:00|680|678.5|679.5|678|680|678.5|679.5|678|0
1640744100000|2021-12-29 02:15:00|679.8|678.3|679.8|678.3|680.5|679|679.5|678|27
1640744400000|2021-12-29 02:20:00|680|678.5|679.8|678.3|680|678.5|679.5|678.3|0
1640744700000|2021-12-29 02:25:00|680|678.5|679.5|678|680|678.5|679.5|678|0
1640745000000|2021-12-29 02:30:00|679.3|677.8|679.3|677.8|679.5|678|679|677.8|2
1640745300000|2021-12-29 02:35:00|679|678|679|677.5|679.3|678|678.3|676.8|3
1640745600000|2021-12-29 02:40:00|679.3|677.8|680|678.5|680|678.5|679|677.5|0
1640745900000|2021-12-29 02:45:00|679.8|678.3|679.5|678|679.8|678.3|679.3|677.8|0
1640746200000|2021-12-29 02:50:00|679.3|678.3|679.5|678|679.8|678.3|679.3|677.8|0
1640746500000|2021-12-29 02:55:00|679.3|677.8|679.5|678|679.8|678.3|679.3|677.8|0
1640746800000|2021-12-29 03:00:00|679.3|677.8|679|677.5|679.5|678.3|678.8|677.3|0
1640747100000|2021-12-29 03:05:00|679.3|677.8|679.3|677.8|679.3|677.8|678.8|677.3|0
1640747400000|2021-12-29 03:10:00|679|677.5|679.3|677.8|679.3|677.8|679|677.5|0
1640747700000|2021-12-29 03:15:00|679|677.5|678.8|677.3|679|677.5|678.8|677.3|0
1640748000000|2021-12-29 03:20:00|679|677.5|679.3|677.8|679.3|677.8|678.8|677.3|0
1640748300000|2021-12-29 03:25:00|679|677.5|678|676.5|679|677.5|677.8|676.3|8
1640748600000|2021-12-29 03:30:00|678.3|676.8|679.3|677.8|679.3|677.8|678.3|676.8|0
1640748900000|2021-12-29 03:35:00|679|677.5|679|677.5|679|677.8|679|677.5|0
1640749200000|2021-12-29 03:40:00|679.3|677.8|679.3|677.8|679.3|678|679.3|677.8|0
1640749500000|2021-12-29 03:45:00|679.5|678|679.5|678|679.5|678|679.3|677.8|0
1640749800000|2021-12-29 03:50:00|679.8|678.3|679.8|678.3|680|678.5|679.8|678.3|0
1640750400000|2021-12-29 04:00:00|679.5|678|679.8|678.3|679.8|678.3|679.5|678|0
1640750700000|2021-12-29 04:05:00|680|678.5|680.3|678.8|680.3|678.8|680|678.3|0
1640751000000|2021-12-29 04:10:00|680|678.5|680|678.5|680.3|678.8|680|678.5|0
1640751300000|2021-12-29 04:15:00|680.3|678.8|680.3|678.8|680.3|679|680.3|678.5|0
1640751600000|2021-12-29 04:20:00|680.5|679|680.5|679|680.5|679|680.5|679|0
1640751900000|2021-12-29 04:25:00|680.8|679.3|680.3|678.8|680.8|679.3|680.3|678.8|0
1640752200000|2021-12-29 04:30:00|680.5|679|680.5|679.3|680.5|679.3|680.3|678.8|146
1640752500000|2021-12-29 04:35:00|680.8|679.5|680.5|679.3|680.8|679.5|680.5|679|0
1640752800000|2021-12-29 04:40:00|680.8|679|680.5|679|680.8|679.5|680.5|679|5
1640753100000|2021-12-29 04:45:00|680.3|679.3|680.3|679|680.3|679.3|680.3|678.8|0
1640753700000|2021-12-29 04:55:00|680|678.8|680.3|678.8|680.3|679|680|678.8|0
1640754000000|2021-12-29 05:00:00|680|678.5|680.5|679|680.5|679|680|678.5|1
1640754300000|2021-12-29 05:05:00|680.8|679.3|681|679.5|681|679.8|680.8|679|2
1640754600000|2021-12-29 05:10:00|680.8|679.3|680.8|679.3|680.8|679.5|680.8|679.3|0
1640754900000|2021-12-29 05:15:00|681|679.5|680.8|679.3|681|679.5|680.8|679.3|0
1640755200000|2021-12-29 05:20:00|681|679.5|680.5|679.3|681|679.5|680.5|679.3|0
1640755500000|2021-12-29 05:25:00|680.8|679|680.3|678.8|680.8|679|680.3|678.8|6
1640755800000|2021-12-29 05:30:00|680|678.5|680.8|679.3|680.8|679.3|679.8|678.3|32
1640756100000|2021-12-29 05:35:00|681|679.5|681.5|680.3|681.5|680.3|681|679.5|0
1640756400000|2021-12-29 05:40:00|681.3|680|681|679.5|681.8|680.3|680.5|679|34
1640756700000|2021-12-29 05:45:00|680.8|679.8|681|679.5|681|679.8|680.8|679.5|0
1640757000000|2021-12-29 05:50:00|681.3|679.8|680.5|679|681.5|680|680.3|679|32
1640757300000|2021-12-29 05:55:00|680.3|679.5|680.8|679.3|681.3|679.8|680.3|679.3|5
1640757600000|2021-12-29 06:00:00|681|679.5|681.8|680.3|682|680.5|681|679.3|25
1640757900000|2021-12-29 06:05:00|681.5|680.5|681.8|680.3|682|680.5|681.3|679.8|41
1640758200000|2021-12-29 06:10:00|681.5|680|681.3|679.8|681.8|680.3|681|679.8|0
1640758500000|2021-12-29 06:15:00|681.5|680|681.5|680|681.5|680|681.3|679.8|0
1640758800000|2021-12-29 06:20:00|681.3|679.8|681.8|680.5|681.8|680.5|681.3|679.8|0
1640759100000|2021-12-29 06:25:00|682|680.8|682|680.5|682.3|681|681.8|680.5|14
1640759400000|2021-12-29 06:30:00|682.3|680.8|682.3|680.8|682.3|680.8|681.8|680.3|0
1640759700000|2021-12-29 06:35:00|682|681|682.5|681|682.5|681.3|682|680.5|0
1640760000000|2021-12-29 06:40:00|682.8|681.3|682.3|680.8|682.8|681.3|682|680.8|0
1640760300000|2021-12-29 06:45:00|682.5|681|682.8|681.3|682.8|681.3|682.3|680.8|0
1640760600000|2021-12-29 06:50:00|683|681|682.3|681|683|681.5|682.3|681|2
1640760900000|2021-12-29 06:55:00|682|680.8|682.5|681|682.5|681.3|682|680.5|6
1640761200000|2021-12-29 07:00:00|682|681.3|682.3|680.8|682.3|681.3|681.8|680.5|45
1640761500000|2021-12-29 07:05:00|682|680.5|681.8|680.3|682|680.8|681.5|680.3|6
1640761800000|2021-12-29 07:10:00|681.5|680.5|681.8|680.3|681.8|680.5|681.5|680|0
1640762100000|2021-12-29 07:15:00|681.5|680.5|681.8|680.3|682|680.5|681.5|680.3|2
1640762400000|2021-12-29 07:20:00|682|680.5|681.8|680.5|682.8|681.5|681.8|680.3|38
1640762700000|2021-12-29 07:25:00|682|680.8|682.3|680.8|682.3|681|681.8|680.5|21
1640763000000|2021-12-29 07:30:00|682|681|681.8|680.5|682.3|681|681.8|680.3|31
1640763300000|2021-12-29 07:35:00|682|680.8|682.3|680.8|682.3|680.8|681.8|680.5|2
1640763600000|2021-12-29 07:40:00|682|681|681.8|680.3|682.3|681|681.8|680.3|226
1640763900000|2021-12-29 07:45:00|682|680.5|681.3|680|682|680.8|681.3|680|2
1640764200000|2021-12-29 07:50:00|681.5|679.8|681.5|680.3|681.8|680.3|681|679.8|258
1640764500000|2021-12-29 07:55:00|681.8|680.5|682.3|680.8|682.3|681|681.5|680.3|134
1640764800000|2021-12-29 08:00:00|682|681|682.3|681|683|681.8|681.8|680.5|275
1640765100000|2021-12-29 08:05:00|682.5|681.3|682.8|681.3|683.5|682|682.5|681.3|264
1640765400000|2021-12-29 08:10:00|683|681.5|682.8|681.5|683.3|681.8|682.8|681.5|98
1640765700000|2021-12-29 08:15:00|683|681.8|683|681.8|683.5|682.3|683|681.8|41
1640766000000|2021-12-29 08:20:00|683.3|682|682.3|681|683.3|682|682.3|681|247
1640766300000|2021-12-29 08:25:00|682|680.8|681|679.8|682.3|681|681|679.5|216
1640766600000|2021-12-29 08:30:00|681.3|680|680.8|679.5|681.3|680|680.5|679|203
1640766900000|2021-12-29 08:35:00|680.5|679.3|680.8|679.5|681|679.8|680.5|679|340
1640767200000|2021-12-29 08:40:00|681|679.3|680.5|679.3|681|679.5|680|678.8|100
1640767500000|2021-12-29 08:45:00|680.3|679|680.3|679|680.5|679.3|680|678.8|11
1640767800000|2021-12-29 08:50:00|680.5|678.8|679.8|678.5|680.5|679|679.8|678.5|76
1640768100000|2021-12-29 08:55:00|679.5|678.3|680.3|679|680.3|679|679|677.8|150
1640768400000|2021-12-29 09:00:00|680.5|679.3|680.8|679.5|680.8|679.5|680.3|678.8|81
1640768700000|2021-12-29 09:05:00|680.5|679.3|679.5|678.3|680.5|679.3|679.3|678|46
1640769000000|2021-12-29 09:10:00|679.8|678.5|680|678.8|680.5|679.3|679.5|678.3|46
1640769300000|2021-12-29 09:15:00|679.8|678.5|678.5|677.3|680|678.8|678.5|677|178
1640769600000|2021-12-29 09:20:00|678.3|677|678|676.8|678.5|677.3|678|676.8|116
1640769900000|2021-12-29 09:25:00|678.3|676.5|678.3|677|678.8|677.5|678|676.5|81
1640770200000|2021-12-29 09:30:00|678.5|677.3|678.3|677|678.8|677.5|678.3|677|90
1640770500000|2021-12-29 09:35:00|678|676.8|678.5|677.3|678.8|677.5|678|676.8|74
1640770800000|2021-12-29 09:40:00|678.3|677|678|676.8|678.3|677.3|678|676.8|85
1640771100000|2021-12-29 09:45:00|677.8|676.5|678.3|677|678.8|677.3|677.8|676.5|179
1640771400000|2021-12-29 09:50:00|678.5|677.3|678.3|677|678.8|677.5|678.3|677|54
1640771700000|2021-12-29 09:55:00|678.5|677.3|679|677.8|679|677.8|678|676.8|54
1640772000000|2021-12-29 10:00:00|679.3|677.5|678.8|677.5|679.3|678|678.8|677.5|409
1640772300000|2021-12-29 10:05:00|678.5|677.3|677.8|676.5|678.8|677.5|677.8|676.5|113
1640772600000|2021-12-29 10:10:00|677.5|676.3|678.8|677.5|679|677.8|677.5|676.3|251
1640772900000|2021-12-29 10:15:00|679|677.8|679|677.8|679.3|678|678.8|677.3|192
1640773200000|2021-12-29 10:20:00|679.3|678|680|678.8|680.3|679|679.3|678|176
1640773500000|2021-12-29 10:25:00|679.8|678.5|679.8|678.3|680.3|679|679.3|677.8|313
1640773800000|2021-12-29 10:30:00|679.5|678.5|680|678.8|680.3|678.8|679.5|678.3|120
1640774100000|2021-12-29 10:35:00|680.3|679|680|678.8|680.3|679|680|678.8|178
1640774400000|2021-12-29 10:40:00|680.3|679|680|678.5|680.5|679.3|680|678.5|166
1640774700000|2021-12-29 10:45:00|679.8|678.8|680|678.5|680.3|678.8|679.8|678.5|91
1640775000000|2021-12-29 10:50:00|679.8|678.3|679.5|678|680|678.5|679.3|677.8|14
1640775300000|2021-12-29 10:55:00|679.3|678.3|679.5|678.3|679.5|678.3|679.3|678|19
1640775600000|2021-12-29 11:00:00|679.3|678|679|677.8|679.3|678|678.5|677.3|86
1640775900000|2021-12-29 11:05:00|678.8|677.5|676.3|675|678.8|677.5|676|674.5|141
1640776200000|2021-12-29 11:10:00|676.5|675.3|676.3|675|677|675.8|676.3|674.8|487
1640776500000|2021-12-29 11:15:00|676|674.8|676.5|675.3|676.8|675.5|676|674.5|95
1640776800000|2021-12-29 11:20:00|676.8|675.5|677.5|676.3|677.5|676.3|676.8|675.3|34
1640777100000|2021-12-29 11:25:00|677.8|676|677.5|676.3|677.8|676.5|677.3|675.8|36
1640777400000|2021-12-29 11:30:00|677.3|676|677.3|675.8|677.3|676|676.8|675.5|65
1640777700000|2021-12-29 11:35:00|677|676|676.8|675.5|677.3|676|676.8|675.5|10
1640778000000|2021-12-29 11:40:00|677|675.8|677.5|676|677.5|676.3|677|675.8|50
1640778300000|2021-12-29 11:45:00|677.3|676.3|677|675.8|677.5|676.3|676.8|675.5|110
1640778600000|2021-12-29 11:50:00|676.8|675.5|675.8|674.5|677.3|676|675.8|674.5|20
1640778900000|2021-12-29 11:55:00|676|674.8|677|675.5|677|675.8|675.8|674.5|118
1640779200000|2021-12-29 12:00:00|677.3|675.8|676.5|675|677.3|676|675.8|674.5|110
1640779500000|2021-12-29 12:05:00|676.3|674.8|676|674.5|676.3|675|675.8|674.5|80
1640779800000|2021-12-29 12:10:00|675.8|674.8|676|674.5|676.3|675|675.8|674.5|120
1640780100000|2021-12-29 12:15:00|675.8|674.8|676.5|675.3|677|675.8|675.8|674.5|130
1640780400000|2021-12-29 12:20:00|676.8|675.5|676.8|675.5|677|675.8|676.5|675.3|72
1640780700000|2021-12-29 12:25:00|677|675.8|677|675.8|677.3|675.8|676.5|675.3|37
1640781000000|2021-12-29 12:30:00|676.5|675.3|676.8|675.5|677|675.8|676.3|675|94
1640781300000|2021-12-29 12:35:00|677|675.8|677.3|676|677.3|676|676.8|675.3|47
1640781600000|2021-12-29 12:40:00|677|675.8|677|675.8|677|675.8|676.5|675.3|24
1640781900000|2021-12-29 12:45:00|676.8|675.5|676.8|675.5|676.8|675.5|676.5|675.3|41
1640782200000|2021-12-29 12:50:00|676.5|675.3|676.5|675.3|676.8|675.5|676.5|675.3|26
1640782500000|2021-12-29 12:55:00|676.3|675|676|674.8|676.8|675.5|676|674.8|32
1640782800000|2021-12-29 13:00:00|676.3|675|676.5|675.3|677|675.8|676.3|675|77
1640783100000|2021-12-29 13:05:00|676.8|675.5|676.8|675.5|677|675.8|676.5|675|30
1640783400000|2021-12-29 13:10:00|677|675.8|677.8|676.5|678|676.8|676.5|675.3|677
1640783700000|2021-12-29 13:15:00|677.5|676.3|677.8|676.5|678|676.5|677.3|676|196
1640784000000|2021-12-29 13:20:00|678|676.3|677.5|676.3|678|676.8|677.3|676|131
1640784300000|2021-12-29 13:25:00|677.8|676.5|678.3|677|678.5|677.3|677.5|676.3|176
1640784600000|2021-12-29 13:30:00|678.5|677.3|678|676.8|678.5|677.3|678|676.8|46
1640784900000|2021-12-29 13:35:00|678.3|677|677.3|676|678.3|677|677|675.8|54
1640785200000|2021-12-29 13:40:00|677.5|675.8|677.5|676.3|678|676.8|677.3|675.8|172
1640785500000|2021-12-29 13:45:00|677.3|676|676.8|675.3|677.5|676|676.5|675.3|77
1640785800000|2021-12-29 13:50:00|676.5|675|677.5|676.3|678|676.8|676.3|675|208
1640786100000|2021-12-29 13:55:00|677.8|676.5|678|676.8|678|676.8|677.3|675.8|44
1640786400000|2021-12-29 14:00:00|677.8|676.5|677.3|676|678.3|677|676.8|675.5|97
1640786700000|2021-12-29 14:05:00|677|675.8|677|675.5|677.5|676.3|676.8|675.5|43
1640787000000|2021-12-29 14:10:00|676.8|675.8|677.3|676|677.8|676.5|676.8|675.5|231
1640787300000|2021-12-29 14:15:00|677|675.8|676.5|675.3|677.3|676|676.5|675|49
1640787600000|2021-12-29 14:20:00|676.8|675.5|676.5|675.3|677.5|676|676.5|675.3|105
1640787900000|2021-12-29 14:25:00|676.8|675.5|677|675.5|677.3|675.8|676.5|675.3|71
1640788200000|2021-12-29 14:30:00|676.8|675.8|677|675.8|677.8|676.5|676.5|675.3|144
1640788500000|2021-12-29 14:35:00|677.3|675.5|676.5|675.3|677.8|676.5|676|674.8|965
1640788800000|2021-12-29 14:40:00|676.8|675|676|674.8|676.8|675.5|675.8|674.5|235
1640789100000|2021-12-29 14:45:00|676.3|674.5|675.5|674.3|676.3|675|674.8|673.5|137
1640789400000|2021-12-29 14:50:00|675.3|674|676.5|675.3|676.8|675.5|675.3|674|104
1640789700000|2021-12-29 14:55:00|676.8|675|677.8|676.5|677.8|676.5|676.5|675|88
1640790000000|2021-12-29 15:00:00|677.5|676.3|677.3|675.8|677.8|676.5|677|675.8|37
1640790300000|2021-12-29 15:05:00|677|676|677.5|676.3|678|676.8|676.8|675.5|118
1640790600000|2021-12-29 15:10:00|677.3|676|676.3|674.8|677.3|676|675.8|674.3|99
1640790900000|2021-12-29 15:15:00|676|675|676.8|675.5|677|675.8|675.3|674|97
1640791200000|2021-12-29 15:20:00|677|675.8|678.5|677.3|678.5|677.3|676.8|675.5|867
1640791500000|2021-12-29 15:25:00|678.3|677|677.8|676.5|679.3|678|677.8|676.5|236
1640791800000|2021-12-29 15:30:00|679.5|676.3|683.8|682.3|683.8|682.3|678|676.3|551
1640792100000|2021-12-29 15:35:00|683.5|682.5|683.8|682.5|684.3|683|683|681.5|492
1640792400000|2021-12-29 15:40:00|684|682.3|686.5|685.3|686.8|685.5|684|682.3|527
1640792700000|2021-12-29 15:45:00|686.8|685.5|688.5|687|688.8|687.5|686.5|685.3|510
1640793000000|2021-12-29 15:50:00|688.3|686.8|687.3|686|688.3|686.8|686.8|685.5|166
1640793300000|2021-12-29 15:55:00|687.5|686.3|686.5|685.3|688.3|686.8|685.3|684|321
1640793600000|2021-12-29 16:00:00|686.8|685|685.5|684.3|686.8|685.3|684.5|683.3|328
1640793900000|2021-12-29 16:05:00|685.8|684.5|683.5|682|686|684.5|683.3|682|277
1640794200000|2021-12-29 16:10:00|683.3|682.3|680|678.8|683.8|682.5|679.8|678.3|933
1640794500000|2021-12-29 16:15:00|680.3|679|679|677.8|680.8|679.5|678.8|677.5|354
1640794800000|2021-12-29 16:20:00|678.8|677.5|677.5|676.3|679.3|678|676.8|675.5|771
1640795100000|2021-12-29 16:25:00|677.3|676|671.8|670.5|677.8|676.5|671.3|670|3426
1640795400000|2021-12-29 16:30:00|671.5|670.3|672.3|670.8|673.5|672|671.3|669.8|753
1640795700000|2021-12-29 16:35:00|672.5|671|672|670.8|673.5|672.3|671.8|670.3|1059
1640796000000|2021-12-29 16:40:00|672.3|671|673.8|672.5|674|672.8|672|670.5|400
1640796300000|2021-12-29 16:45:00|674|672.3|674.5|673.3|675.5|674.3|673.5|672.3|308
1640796600000|2021-12-29 16:50:00|674.8|673.5|674|672.5|675|673.8|673.8|672.3|94
1640796900000|2021-12-29 16:55:00|673.8|672.8|674.5|673.3|675|673.8|673.8|672.5|16
1640797200000|2021-12-29 17:00:00|674.8|673.5|673.3|672|674.8|673.5|672.8|671.5|52
1640797500000|2021-12-29 17:05:00|673.5|672.3|673.8|672.3|674|672.8|673|671.8|24
1640797800000|2021-12-29 17:10:00|673.5|672.5|674|672.5|674.3|672.8|673.5|672|69
1640798100000|2021-12-29 17:15:00|673.8|672.8|673.5|672.3|674|672.8|673.3|671.8|34
1640798400000|2021-12-29 17:20:00|673.8|672.5|673.8|672.3|674.5|673|673.5|672.3|35
1640798700000|2021-12-29 17:25:00|673.5|672.5|674.5|673.3|674.5|673.3|673.5|672|69
1640799000000|2021-12-29 17:30:00|674.3|673|675.3|674|675.3|674|674|672.8|66
1640799300000|2021-12-29 17:35:00|675.5|674.3|677.3|675.8|677.8|676.3|675.5|674.3|101
1640799600000|2021-12-29 17:40:00|677|675.5|678.3|676.8|678.3|677|676.8|675.5|236
1640799900000|2021-12-29 17:45:00|678|676.5|677.8|676.5|678.3|677|677.5|676.3|52
1640800200000|2021-12-29 17:50:00|677.5|676.3|678|676.8|678|676.8|677.3|676|26
1640800500000|2021-12-29 17:55:00|677.8|676.5|678.8|677.3|678.8|677.5|677.8|676.5|14
1640800800000|2021-12-29 18:00:00|678.5|677|678.5|677|679.3|677.8|678|676.5|47
1640801100000|2021-12-29 18:05:00|678.3|677.3|679|677.5|679|677.8|678|676.8|681
1640801400000|2021-12-29 18:10:00|678.8|677.3|678.8|677.3|679.3|677.8|678.5|677|16
1640801700000|2021-12-29 18:15:00|679|677.5|680|678.5|680|678.5|678.8|677.3|70
1640802000000|2021-12-29 18:20:00|679.8|678.3|679.5|678.3|680|678.5|679.3|678|285
1640802300000|2021-12-29 18:25:00|679.8|678.5|679.5|678.3|679.8|678.5|679|677.5|15
1640802600000|2021-12-29 18:30:00|679.8|678|679.5|678|679.8|678.3|679|677.8|37
1640802900000|2021-12-29 18:35:00|679.3|678.3|679.5|678.3|679.8|678.5|679.3|678|16
1640803200000|2021-12-29 18:40:00|679.8|678.5|680.5|679.3|680.5|679.3|679.8|678.5|10
1640803500000|2021-12-29 18:45:00|680.8|679.5|680.8|679.5|681.5|680|680.8|679.3|7
1640803800000|2021-12-29 18:50:00|680.5|679.3|680|678.8|680.8|679.5|679.8|678.5|26
1640804100000|2021-12-29 18:55:00|679.8|678.5|679.8|678.5|680|678.5|679.3|677.8|21
1640804400000|2021-12-29 19:00:00|680|678.8|680|678.8|680.5|679|679.5|678.3|10
1640804700000|2021-12-29 19:05:00|680.3|679|679.8|678.5|680.8|679.3|679.5|678.3|36
1640805000000|2021-12-29 19:10:00|679.5|678.3|680|678.5|680.8|679.5|679.3|677.8|11
1640805300000|2021-12-29 19:15:00|679.8|678.8|679.8|678.3|680|678.8|679.5|678.3|61
1640805600000|2021-12-29 19:20:00|679.5|678.5|679|677.5|679.8|678.5|678.3|677|48
1640805900000|2021-12-29 19:25:00|679.3|677.8|680.5|679.3|680.8|679.5|678.8|677.3|190
1640806200000|2021-12-29 19:30:00|680.3|679|679.3|677.8|680.5|679|679.3|677.8|86
1640806500000|2021-12-29 19:35:00|679.5|678|679.5|678|679.8|678.3|679|677.5|16
1640806800000|2021-12-29 19:40:00|679.3|678.3|680.3|679|680.3|679|679.3|678|4
1640807100000|2021-12-29 19:45:00|680|678.8|680|678.5|680|678.8|679.8|678.5|9
1640807400000|2021-12-29 19:50:00|679.8|678.8|679.8|678.3|680|678.8|679.5|678.3|0
1640807700000|2021-12-29 19:55:00|680|678.5|679.8|678.3|680|678.8|679.8|678.3|0
1640808000000|2021-12-29 20:00:00|679.5|678.5|680|678.8|680|678.8|679.5|678.3|5
1640808300000|2021-12-29 20:05:00|679.8|678.5|680|678.8|680.3|679|679.8|678.5|54
1640808600000|2021-12-29 20:10:00|680.3|679|680|678.5|680.3|679|679.8|678.5|8
1640808900000|2021-12-29 20:15:00|680.3|678.8|680.3|678.8|680.3|678.8|680.3|678.5|0
1640809200000|2021-12-29 20:20:00|680|679|680.3|678.8|680.3|679|680|678.8|1
1640809500000|2021-12-29 20:25:00|680|679|680|678.8|680.3|679|680|678.8|21
1640809800000|2021-12-29 20:30:00|680.3|679|680.5|679|680.5|679.3|680.3|679|1
1640810100000|2021-12-29 20:35:00|680.3|679.3|680.5|679|680.5|679.3|680.3|679|14
1640810400000|2021-12-29 20:40:00|680.8|679.3|680.5|679.3|680.8|679.3|680.5|679.3|17
1640810700000|2021-12-29 20:45:00|680.8|679.5|680.3|678.8|680.8|679.5|680|678.8|46
1640811000000|2021-12-29 20:50:00|680|679|680.3|679|680.5|679.3|680|678.8|1
1640811300000|2021-12-29 20:55:00|680|678.8|680.3|678.8|680.3|679|680|678.8|2
1640811600000|2021-12-29 21:00:00|680|679|680|678.5|680.3|679|680|678.5|2
1640811900000|2021-12-29 21:05:00|679.8|678.8|679.8|678.5|680|678.8|679.8|678.5|4
1640812200000|2021-12-29 21:10:00|||||||||3
1640812800000|2021-12-29 21:20:00|680|678.8|680|678.8|680.3|678.8|680|678.8|5
1640813100000|2021-12-29 21:25:00|680.3|679|680.3|678.8|680.3|679|680|678.8|2
1640813400000|2021-12-29 21:30:00|680|679|680.3|679|680.3|679|680|678.8|0
1640813700000|2021-12-29 21:35:00|680.5|679.3|680.5|679.3|680.8|679.5|680.5|679.3|1
1640814000000|2021-12-29 21:40:00|680.8|679|680.5|679.3|680.8|679.3|680.3|679|39
1640814300000|2021-12-29 21:45:00|680.3|679|680.8|679.5|681.3|680|680.3|679|22
1640814600000|2021-12-29 21:50:00|681|679.3|681|679.5|681|679.8|680.5|679.3|3
1640814900000|2021-12-29 21:55:00|680.8|679.8|681|679.5|681|679.8|680.8|679.3|13
1640815200000|2021-12-29 22:00:00|681.5|679.3|681.5|679.3|681.5|679.3|681.5|678.3|0
1640817600000|2021-12-29 22:40:00||679.5||679.8||679.8||679.5|0
1640818200000|2021-12-29 22:50:00|681.3|679.5|681.3|679.5|681.3|679.5|681.3|679.5|0
1640829600000|2021-12-30 02:00:00|683|681.5|683|681.5|683|681.5|682.8|681.3|0
1640829900000|2021-12-30 02:05:00|682.8|681.3|683|681.5|683|681.8|682.8|681.3|0
1640830200000|2021-12-30 02:10:00|682.8|681.3|682.5|681|683|681.8|682.5|681|2
1640830500000|2021-12-30 02:15:00|682.3|680.8|682|680.5|682.3|680.8|682|680.5|2
1640830800000|2021-12-30 02:20:00|682.3|680.8|682.3|680.8|682.3|680.8|682.3|680.5|0
1640831100000|2021-12-30 02:25:00|682|680.5|682|680.8|682|680.8|682|680.5|0
1640831400000|2021-12-30 02:30:00|682.3|681|682.8|681.3|682.8|681.5|682|680.5|2
1640831700000|2021-12-30 02:35:00|683|681.5|682.5|681.3|683|681.5|682|680.8|8
1640832000000|2021-12-30 02:40:00|682.3|681|682.8|681.3|683|681.5|682|680.8|7
1640832300000|2021-12-30 02:45:00|683|681.5|683.5|682|683.5|682.3|682.8|681.5|6
1640832600000|2021-12-30 02:50:00|683.8|682.3|683.3|682|683.8|682.3|683.3|681.8|0
1640832900000|2021-12-30 02:55:00|683|681.8|683.3|681.8|683.5|682|682.8|681.5|0
1640833200000|2021-12-30 03:00:00|683|681.5|683.3|681.8|683.3|681.8|682.8|681.3|0
1640833500000|2021-12-30 03:05:00|683.5|682|683|681.5|683.5|682|683|681.5|1
1640833800000|2021-12-30 03:10:00|682.8|681.8|682.5|681|683|681.8|682.5|681|0
1640834100000|2021-12-30 03:15:00|682.3|681.3|682.5|681.3|682.5|681.3|682.3|680.8|41
1640834400000|2021-12-30 03:20:00|682.3|681|682.3|680.8|682.3|681|682|680.5|2
1640834700000|2021-12-30 03:25:00|682|680.5|682.3|680.8|682.5|681|682|680.5|0
1640835000000|2021-12-30 03:30:00|682|680.5|682|680.5|682|680.5|682|680.5|0
1640835300000|2021-12-30 03:35:00|682.3|680.8|682.3|680.8|682.3|680.8|682.3|680.5|0
1640835600000|2021-12-30 03:40:00|682.5|681|682.5|681|682.5|681|682.3|681|0
1640835900000|2021-12-30 03:45:00|682.3|680.8|681.8|680.5|682.5|680.8|681.5|680.3|162
1640836200000|2021-12-30 03:50:00|682|680.8|682.3|680.8|682.3|681|682|680.5|12
1640836500000|2021-12-30 03:55:00|682||682||682||682||0
1640836800000|2021-12-30 04:00:00|682.3|680.5|682|680.5|682.3|680.5|682|680.5|2
1640837100000|2021-12-30 04:05:00|682.3|680.8|682.3|680.8|682.3|680.8|682|680.5|0
1640838000000|2021-12-30 04:20:00|682.5|681|682.3|680.8|682.5|681|682.3|680.8|33
1640838300000|2021-12-30 04:25:00|682.5|681|682.8|681.3|682.8|681.3|682.5|681|5
1640838600000|2021-12-30 04:30:00|682.5|681|682.3|681|682.8|681.3|682.3|680.8|1
1640838900000|2021-12-30 04:35:00||680.8||681||681||680.8|0
1640839200000|2021-12-30 04:40:00|682.5|680.8|682.8|681.3|682.8|681.3|682.5|680.8|0
1640839500000|2021-12-30 04:45:00|682.5|681|682.8|681.5|682.8|681.5|682.5|681|2
1640839800000|2021-12-30 04:50:00||681.3||681.5||681.5||681.3|0
1640840100000|2021-12-30 04:55:00||681.3||681.5||681.5||681.3|0
1640840400000|2021-12-30 05:00:00|682.5|681.3|682.8|681.3|682.8|681.5|682.5|681|1
1640840700000|2021-12-30 05:05:00|682.5|681|682.5|681|682.8|681.3|682.5|681|0
1640841000000|2021-12-30 05:10:00|682.3|681.3|682.3|680.8|682.5|681.3|682|680.8|0
1640841300000|2021-12-30 05:15:00|682||682.3||682.3||682||0
1640841600000|2021-12-30 05:20:00|682|680.3|681.8|680.3|682|680.3|681.8|680.3|5
1640841900000|2021-12-30 05:25:00|681.5|680|681.3|679.8|681.5|680|681|679.8|0
1640842200000|2021-12-30 05:30:00|681|680|681|679.5|681.3|680|680.5|679.3|3
1640842500000|2021-12-30 05:35:00|680.8|679.3|681|679.5|681.3|679.8|680.8|679.3|2
1640842800000|2021-12-30 05:40:00|681.3|679.8|681|679.5|681.3|679.8|680.5|679.3|2
1640843100000|2021-12-30 05:45:00|680.8|679.3|681|679.5|681|679.8|680.5|679.3|27
1640843400000|2021-12-30 05:50:00|680.8|679.3|680.8|679.3|681|679.8|680.5|679.3|4
1640843700000|2021-12-30 05:55:00|681|679.5|680.5|679.3|681|679.8|680.5|679|2
1640844000000|2021-12-30 06:00:00|680.8|679|679.5|678|680.8|679.3|679.5|678|0
1640844300000|2021-12-30 06:05:00|679.8|678.3|680|678.5|680|678.8|679.3|677.8|17
1640844600000|2021-12-30 06:10:00|679.8|678.3|680.8|679.3|680.8|679.5|679.8|678.3|4
1640844900000|2021-12-30 06:15:00|680.5|679.5|681|679.8|681.3|680|680.5|679.3|29
1640845200000|2021-12-30 06:20:00|680.8|679.5|680.8|679.5|681|679.8|680.8|679.3|0
1640845500000|2021-12-30 06:25:00|681|679.3|680.5|679|681|679.5|680.5|679|0
1640845800000|2021-12-30 06:30:00|680.8|679.3|681.3|680|681.3|680|680.8|679.3|8
1640846100000|2021-12-30 06:35:00|681.5|680.3|681.5|680|681.8|680.3|681.3|680|2
1640846400000|2021-12-30 06:40:00|681.3|680.3|681.8|680.5|681.8|680.5|681.3|680|4
1640846700000|2021-12-30 06:45:00|681.5|680.3|681|679.8|681.8|680.3|681|679.5|1
1640847000000|2021-12-30 06:50:00|681.3|679.5|681.3|680|681.5|680|681|679.5|15
1640847300000|2021-12-30 06:55:00|681.5|679.8|682.5|681|682.5|681.3|681.5|679.8|29
1640847600000|2021-12-30 07:00:00|682.3|680.8|682|680.5|682.5|681|681.8|680.3|1
1640847900000|2021-12-30 07:05:00|681.8|680.3|681.3|679.8|682|680.5|681.3|679.8|0
1640848200000|2021-12-30 07:10:00|681|679.5|680.3|678.8|681.3|679.8|680.3|678.8|0
1640848500000|2021-12-30 07:15:00|680.5|679|680|678.5|680.5|679|679.8|678.3|2
1640848800000|2021-12-30 07:20:00|680.3|678.8|680|678.8|680.3|678.8|679.5|678.3|30
1640849100000|2021-12-30 07:25:00|679.8|678.5|680.3|678.8|680.5|679|679.8|678.5|3
1640849400000|2021-12-30 07:30:00|680|679|680|678.8|680.5|679.3|680|678.5|28
1640849700000|2021-12-30 07:35:00|680.3|679|679.8|678.5|680.3|679|679.3|678|10
1640850000000|2021-12-30 07:40:00|679.5|678.3|679|677.8|679.5|678.3|678.5|677.3|12
1640850300000|2021-12-30 07:45:00|678.8|677.5|678.5|677|678.8|677.5|678.3|677|5
1640850600000|2021-12-30 07:50:00|678.3|676.8|677.5|676.3|678.5|676.8|677.3|675.8|5
1640850900000|2021-12-30 07:55:00|677.8|676|677.3|676|677.8|676.5|677.3|675.8|4
1640851200000|2021-12-30 08:00:00|677.5|676.3|678|676.8|678.5|677.3|677.5|676|61
1640851500000|2021-12-30 08:05:00|677.8|676.5|677.8|676.5|678|676.8|677.3|676|152
1640851800000|2021-12-30 08:10:00|678|676.8|678|676.5|678|676.8|677.3|676|21
1640852100000|2021-12-30 08:15:00|677.8|676.8|678.3|677|678.5|677.3|677.8|676.5|13
1640852400000|2021-12-30 08:20:00|678.5|677.3|678.8|677.5|679|677.8|678|676.8|24
1640852700000|2021-12-30 08:25:00|679|677.8|678.8|677.5|680|678.5|678.8|677.5|369
1640853000000|2021-12-30 08:30:00|679|677.8|678.5|677.3|679.5|678.3|678.5|677|200
1640853300000|2021-12-30 08:35:00|678.3|677|678.8|677.5|678.8|677.5|678.3|676.8|64
1640853600000|2021-12-30 08:40:00|678.5|677.3|678.8|677.5|679|677.8|678.5|677|35
1640853900000|2021-12-30 08:45:00|678.5|677.3|678.8|677.3|679|677.5|678.5|677|51
1640854200000|2021-12-30 08:50:00|678.5|677.5|678.5|677.3|679|677.8|678.5|677.3|41
1640854500000|2021-12-30 08:55:00|678.3|677|678.3|676.8|679|677.5|678|676.8|81
1640854800000|2021-12-30 09:00:00|678|677|678.8|677.5|678.8|677.5|678|676.5|123
1640855100000|2021-12-30 09:05:00|678.5|677.3|678.3|676.8|678.8|677.3|678|676.8|29
1640855400000|2021-12-30 09:10:00|678.5|677|678.3|677|678.8|677.3|678.3|677|87
1640855700000|2021-12-30 09:15:00|678.5|676.8|678|676.8|678.5|677.3|678|676.8|30
1640856000000|2021-12-30 09:20:00|678.3|677|678.3|677|678.8|677.5|678|677|38
1640856300000|2021-12-30 09:25:00|678|676.8|676.8|675.5|678|676.8|676.5|675.3|197
1640856600000|2021-12-30 09:30:00|677|675.8|677.3|676|677.5|676.3|676.8|675.5|107
1640856900000|2021-12-30 09:35:00|677.5|676.3|677|675.8|677.5|676.3|676.8|675.5|146
1640857200000|2021-12-30 09:40:00|677.3|676|677.3|676|677.5|676|676.8|675.5|66
1640857500000|2021-12-30 09:45:00|677|675.8|677.5|676.3|677.8|676.3|677|675.8|19
1640857800000|2021-12-30 09:50:00|677.8|676|678.5|677.3|678.8|677.5|677.5|676|49
1640858100000|2021-12-30 09:55:00|678.3|677|678.3|677|678.8|677.5|678.3|676.8|37
1640858400000|2021-12-30 10:00:00|678.5|677.3|676|674.8|678.5|677.3|675.8|674.5|308
1640858700000|2021-12-30 10:05:00|676.3|675|675.8|674.5|676.8|675.5|675.5|674.3|94
1640859000000|2021-12-30 10:10:00|676|674.8|675.5|674.3|676|674.8|674.5|673.3|78
1640859300000|2021-12-30 10:15:00|675.8|674|675.8|674.5|676.3|675|675.5|674|79
1640859600000|2021-12-30 10:20:00|676|674.8|675.8|674.5|676.5|675|675.8|674.5|18
1640859900000|2021-12-30 10:25:00|676|674.3|676.8|675.3|676.8|675.3|675.8|674.3|91
1640860200000|2021-12-30 10:30:00|676.5|675.5|676.8|675.5|676.8|675.5|676.3|675|131
1640860500000|2021-12-30 10:35:00|676.5|675.3|676.3|675|676.8|675.5|676.3|675|49
1640860800000|2021-12-30 10:40:00|676|674.8|676.3|674.8|676.3|675|675.5|674.3|51
1640861100000|2021-12-30 10:45:00|676|675|676.3|675|676.5|675.3|676|674.5|47
1640861400000|2021-12-30 10:50:00|676|674.8|675.8|674.5|676|675|675.5|674.3|20
1640861700000|2021-12-30 10:55:00|676|674.8|675.5|674.3|676|674.8|675.3|674|24
1640862000000|2021-12-30 11:00:00|675.8|674|676|674.5|676.3|675|675.8|674|43
1640862300000|2021-12-30 11:05:00|675.8|674.8|676.3|675|676.3|675|675.5|674.3|33
1640862600000|2021-12-30 11:10:00|676.5|675.3|676.5|675.3|676.5|675.3|676.3|675|9
1640862900000|2021-12-30 11:15:00|676.8|675.5|676.5|675.3|676.8|675.5|676.5|675.3|38
1640863200000|2021-12-30 11:20:00|676.3|675|676.8|675.5|676.8|675.5|676.3|675|136
1640863500000|2021-12-30 11:25:00|677|675.8|676.8|675.3|677.3|676|676.3|675|140
1640863800000|2021-12-30 11:30:00|676.5|675.5|676.8|675.5|676.8|675.5|676|674.8|44
1640864100000|2021-12-30 11:35:00|676.5|675.3|677|675.5|677|675.8|676.5|675.3|34
1640864400000|2021-12-30 11:40:00|676.8|675.8|677|675.8|677.3|676|676.8|675.5|26
1640864700000|2021-12-30 11:45:00|677.3|676|677|675.8|677.3|676|676.8|675.5|277
1640865000000|2021-12-30 11:50:00|677.3|676|677|675.8|677.3|676|677|675.8|12
1640865300000|2021-12-30 11:55:00|677.3|676|677.3|676|677.3|676|677.3|675.8|34
1640865600000|2021-12-30 12:00:00|677.5|676.3|676.5|675.3|677.5|676.3|676.5|675.3|57
1640865900000|2021-12-30 12:05:00|676.8|675.5|677|675.5|677.3|676|676.5|675.3|38
1640866200000|2021-12-30 12:10:00|676.8|675.8|677.3|676|677.5|676.3|676.8|675.5|492
1640866500000|2021-12-30 12:15:00|677|675.8|677.5|676.3|677.5|676.3|677|675.8|36
1640866800000|2021-12-30 12:20:00|677.8|676.5|678|676.8|678|676.8|677.5|676.3|54
1640867100000|2021-12-30 12:25:00|677.8|676.5|678.8|677.5|679|677.5|677.8|676.5|40
1640867400000|2021-12-30 12:30:00|679|677.3|678.5|677.3|679|677.5|678|676.8|85
1640867700000|2021-12-30 12:35:00|678.3|677|678.3|677|678.5|677.3|678|676.8|27
1640868000000|2021-12-30 12:40:00|678.5|676.8|678.5|677.3|679|677.8|678.5|676.8|39
1640868300000|2021-12-30 12:45:00|678.8|677.5|678.5|677|678.8|677.5|678.3|676.8|8
1640868600000|2021-12-30 12:50:00|678.3|677.3|679|677.8|679|677.8|678.3|677.3|101
1640868900000|2021-12-30 12:55:00|678.8|677.5|679|677.8|679|677.8|678.8|677.3|21
1640869200000|2021-12-30 13:00:00|679.3|678|679|677.8|679.3|678|678.8|677.5|19
1640869500000|2021-12-30 13:05:00|678.8|677.5|678.8|677.5|679|677.8|678|676.8|31
1640869800000|2021-12-30 13:10:00|678.5|677.3|679|677.8|679.3|678|678.5|677.3|50
1640870100000|2021-12-30 13:15:00|678.8|677.5|679|677.8|679.3|678|678.8|677.5|31
1640870400000|2021-12-30 13:20:00|678.8|677.5|679|677.8|679.3|678|678.8|677.5|56
1640870700000|2021-12-30 13:25:00|679.3|677.5|679.5|678.3|679.5|678.3|679|677.5|46
1640871000000|2021-12-30 13:30:00|679.8|678.5|681|679.8|681|679.8|679.8|678.5|164
1640871300000|2021-12-30 13:35:00|681.3|679.5|680|678.8|681.3|679.8|679.3|678|334
1640871600000|2021-12-30 13:40:00|680.5|679|679.8|678.3|680.5|679|679.5|678.3|48
1640871900000|2021-12-30 13:45:00|679.5|678.5|680|678.8|680|678.8|679.3|678|188
1640872200000|2021-12-30 13:50:00|680.3|679|679.8|678.5|680.3|679|679.5|678.3|78
1640872500000|2021-12-30 13:55:00|679.5|678.3|678.5|677.3|680|678.8|678.5|677.3|26
1640872800000|2021-12-30 14:00:00|678.8|677.5|680.8|679.3|680.8|679.5|677.8|676.5|158
1640873100000|2021-12-30 14:05:00|680.5|679.5|680.8|679.5|681.3|679.8|680.3|679|37
1640873400000|2021-12-30 14:10:00|680.5|679.3|681.8|680.3|681.8|680.5|680.3|679|57
1640873700000|2021-12-30 14:15:00|682|680.5|682|680.8|682.3|680.8|681.5|680.3|93
1640874000000|2021-12-30 14:20:00|682.3|680.5|681.5|680.3|682.3|680.8|681.3|680|34
1640874300000|2021-12-30 14:25:00|681.3|680|682.3|681|682.5|681.3|681|679.8|101
1640874600000|2021-12-30 14:30:00|682|680.8|683.5|682.3|683.5|682.3|682|680.8|178
1640874900000|2021-12-30 14:35:00|683.8|682.5|683.3|682|683.8|682.5|683|681.8|362
1640875200000|2021-12-30 14:40:00|683|681.8|683|681.8|683.5|682.3|682.5|681.3|109
1640875500000|2021-12-30 14:45:00|682.8|681.5|684|682.8|684.3|682.8|682.5|681|89
1640875800000|2021-12-30 14:50:00|684.3|683|683.8|682.5|684.5|683.3|683.5|682.3|92
1640876100000|2021-12-30 14:55:00|684|682.8|684.5|683|684.8|683.5|683.8|682.5|108
1640876400000|2021-12-30 15:00:00|684.8|683.3|684.3|683|685|683.8|683.8|682.5|227
1640876700000|2021-12-30 15:05:00|684|682.8|684.3|683|684.8|683.5|683.8|682.5|69
1640877000000|2021-12-30 15:10:00|684.5|683.3|684.5|683.3|685.3|684|684.3|683|204
1640877300000|2021-12-30 15:15:00|684.8|683|685.3|684|685.5|684.3|684.5|683|153
1640877600000|2021-12-30 15:20:00|685.5|684.3|685.3|684|686.3|685|685|683.8|135
1640877900000|2021-12-30 15:25:00|685|683.8|685.5|684.3|685.8|684.5|685|683.8|113
1640878200000|2021-12-30 15:30:00|685.8|684.5|685.8|684.3|686|684.8|685|683.8|109
1640878500000|2021-12-30 15:35:00|685.5|684.5|685.8|684.5|686|684.8|685.5|684|47
1640878800000|2021-12-30 15:40:00|685.5|684.3|684.8|683.5|686|684.8|684.8|683.5|77
1640879100000|2021-12-30 15:45:00|685.3|684|683|681.5|685.3|684|682.8|681.5|361
1640879400000|2021-12-30 15:50:00|682.8|681.3|681.3|680|682.8|681.5|681|679.5|265
1640879700000|2021-12-30 15:55:00|681|679.8|681.8|680.3|681.8|680.5|680.3|679|1251
1640880000000|2021-12-30 16:00:00|681.5|680|681|679.8|681.8|680.3|680.5|679.3|135
1640880300000|2021-12-30 16:05:00|681.3|679.5|681|679.5|681.3|679.8|680.3|679|315
1640880600000|2021-12-30 16:10:00|680.8|679.8|681.8|680.5|682|680.8|680.8|679.8|205
1640880900000|2021-12-30 16:15:00|681.5|680.3|678.5|677.3|681.8|680.5|678|676.8|846
1640881200000|2021-12-30 16:20:00|678.8|677.5|678.8|677.5|679.5|678.3|678.3|677|246
1640881500000|2021-12-30 16:25:00|679|677.8|679|677.8|679.5|678|677.5|676.3|1831
1640881800000|2021-12-30 16:30:00|678.8|677.5|680|678.8|680.3|679|678.8|677.5|1000
1640882100000|2021-12-30 16:35:00|680.3|679|681|679.8|681|679.8|679.8|678.5|53
1640882400000|2021-12-30 16:40:00|680.8|679.5|680.8|679.5|681|679.8|679.8|678.5|9
1640882700000|2021-12-30 16:45:00|680.5|679.3|681.3|680|681.5|680.3|680.5|679.3|31
1640883000000|2021-12-30 16:50:00|681.5|680.3|681.8|680.5|682.3|680.8|681.3|680|15
1640883300000|2021-12-30 16:55:00|681.5|680.3|682|680.5|682.3|681|681.5|680.3|64
1640883600000|2021-12-30 17:00:00|681.8|680.8|681.8|680.5|682.3|680.8|681.5|680.3|28
1640883900000|2021-12-30 17:05:00|682|680.8|682.5|681.3|682.5|681.3|682|680.5|940
1640884200000|2021-12-30 17:10:00|682.3|681|681.8|680.5|682.5|681.3|681.8|680.5|25
1640884500000|2021-12-30 17:15:00|681.5|680.3|681.3|680|682|680.5|681.3|680|63
1640884800000|2021-12-30 17:20:00|681.5|680.3|682.3|680.8|682.3|681|681.3|680.3|15
1640885100000|2021-12-30 17:25:00|682|681|681.8|680.3|682.3|681|681.5|680.3|1
1640885400000|2021-12-30 17:30:00|681.5|680.5|681.5|680.3|682|680.8|681.5|680.3|13
1640885700000|2021-12-30 17:35:00|681.8|680|681.8|680.5|681.8|680.5|681.3|680|7
1640886000000|2021-12-30 17:40:00|681.5|680.3|681.5|680.3|682|680.5|681.3|680|19
1640886300000|2021-12-30 17:45:00|681.8|680|681.3|680|681.8|680.5|681|679.8|52
1640886600000|2021-12-30 17:50:00|681|679.8|681.5|680.3|681.5|680.3|681|679.8|26
1640886900000|2021-12-30 17:55:00|681.8|680.5|682|680.8|682.3|680.8|681.5|680.3|4
1640887200000|2021-12-30 18:00:00|681.8|680.5|681.5|680.3|682.3|681|681.5|680.3|3
1640887500000|2021-12-30 18:05:00|681.8|680.5|682|680.5|682.3|680.8|681.5|680.3|8
1640887800000|2021-12-30 18:10:00|682.3|680.8|682|680.8|682.3|681|682|680.5|12
1640888100000|2021-12-30 18:15:00|682.3|681|682.5|681.3|682.5|681.3|682|680.5|30
1640888400000|2021-12-30 18:20:00|682.8|681|683|681.8|683|681.8|682.5|681|29
1640888700000|2021-12-30 18:25:00|683.3|681.5|683.5|682|683.5|682.3|682.8|681.5|4
1640889000000|2021-12-30 18:30:00|683.3|682.3|683.8|682.5|683.8|682.5|683.3|682|11
1640889300000|2021-12-30 18:35:00|683.5|682.3|683.8|682.5|683.8|682.5|683|681.8|38
1640889600000|2021-12-30 18:40:00|683.5|682.3|683.5|682.3|684|682.5|683.5|682.3|17
1640889900000|2021-12-30 18:45:00|683.8|682|683.5|682.3|684|682.5|683.3|682|57
1640890200000|2021-12-30 18:50:00|683.3|682|682|680.8|683.5|682.3|682|680.8|16
1640890500000|2021-12-30 18:55:00|681.8|680.5|682.8|681.3|682.8|681.3|681.3|680|42
1640890800000|2021-12-30 19:00:00|682.5|681.5|681.5|680|682.8|681.5|681.3|680|13
1640891100000|2021-12-30 19:05:00|681.8|680.3|681.5|680.3|682|680.5|680.8|679.5|48
1640891400000|2021-12-30 19:10:00|681.8|680|682.3|681|682.5|681|681.3|680|28
1640891700000|2021-12-30 19:15:00|682.5|681.3|682|680.8|682.5|681.3|681.8|680.5|45
1640892000000|2021-12-30 19:20:00|681.8|680.5|682.3|680.8|682.3|681|681.5|680|31
1640892300000|2021-12-30 19:25:00|682|681|681.5|680|683.8|682.5|681.3|680|245
1640892600000|2021-12-30 19:30:00|681.3|680.3|680.5|679.3|681.5|680.3|680.3|678.8|47
1640892900000|2021-12-30 19:35:00|680.8|679.5|680.5|679.3|680.8|679.5|680.3|679|1
1640893200000|2021-12-30 19:40:00|680.8|679.5|681|679.8|681|679.8|680.5|679.3|17
1640893500000|2021-12-30 19:45:00|681.3|679.5|681|679.5|681.3|679.8|681|679.5|2
1640893800000|2021-12-30 19:50:00|680.8|679.8|680.3|679|681|679.8|680|678.5|1
1640894100000|2021-12-30 19:55:00|680.5|678.8|680.5|679.3|680.5|679.3|680.3|678.8|1
1640894400000|2021-12-30 20:00:00|680.3|679|680.3|679|680.5|679.3|680.3|678.8|0
1640894700000|2021-12-30 20:05:00|680|678.8|679.8|678.5|680.3|679|679.3|678|61
1640895000000|2021-12-30 20:10:00|680|678.3|679.8|678.5|680|678.5|679.5|678.3|0
1640895300000|2021-12-30 20:15:00|680|678.8|679.8|678.5|680|678.8|679.5|678.3|0
1640895600000|2021-12-30 20:20:00|680|678.8|679.5|678.3|680.3|678.8|679.5|678.3|10
1640895900000|2021-12-30 20:25:00|679|677.5|678.8|677.3|679|677.8|678.5|677.3|27
1640896200000|2021-12-30 20:30:00|679|677.5|678.8|677.5|679|677.5|678.5|677.3|1
1640896500000|2021-12-30 20:35:00|678.5|677.3|678.5|677.3|678.8|677.5|678.5|677.3|3
1640896800000|2021-12-30 20:40:00|678.8|677.5|678.3|677|678.8|677.5|678.3|677|14
1640897100000|2021-12-30 20:45:00|678.5|676.8|678|676.8|678.5|677.3|678|676.8|0
1640897400000|2021-12-30 20:50:00|677.8|676.5|678.3|677|678.5|677.3|677.8|676.5|4
1640897700000|2021-12-30 20:55:00|678|676.8|678|676.8|678.3|677|677.5|676.3|8
1640898000000|2021-12-30 21:00:00|678.3|677|677.8|676.5|678.3|677|677.8|676.3|10
1640898300000|2021-12-30 21:05:00|678|676.8|678.3|677|678.3|677|678|676.5|4
1640898600000|2021-12-30 21:10:00|678|676.8|678.3|676.8|678.3|677|678|676.8|0
1640898900000|2021-12-30 21:15:00|678|676.5|677.8|676.5|678.3|676.5|677.8|676.3|1
1640899200000|2021-12-30 21:20:00|678|676.3|677.5|676.3|678|676.5|677.3|676|15
1640899500000|2021-12-30 21:25:00|677.8|676.5|677.3|676|677.8|676.5|677.3|676|6
1640899800000|2021-12-30 21:30:00|||||||||6
1640900100000|2021-12-30 21:35:00|677.5|676.3|677.5|676.3|677.8|676.3|677.5|676|22
1640900400000|2021-12-30 21:40:00|677.8|676.5|677.5|676.3|677.8|676.5|677.5|676.3|2
1640900700000|2021-12-30 21:45:00|677.3|676|676.8|675.5|677.5|676.3|676.8|675.5|51
1640901000000|2021-12-30 21:50:00|677|675.8|677.3|676|677.5|676.3|677|675.8|25
1640901300000|2021-12-30 21:55:00|677|675.8|677|675.5|677.3|675.8|676.8|675.5|37
1640901600000|2021-12-30 22:00:00|678||679||679.3||677.3||0
1640901900000|2021-12-30 22:05:00|||||||||25
1640902200000|2021-12-30 22:10:00||676||676||676||676|0
1640904900000|2021-12-30 22:55:00|679.3|675.5|679.3|675.5|679.3|675.5|679.3|675.5|1
1640916000000|2021-12-31 02:00:00|677|675.8|675.8|674.5|677|675.8|675.8|674.5|6
1640916300000|2021-12-31 02:05:00|675.5|674.3|675.5|674|676|674.5|675.3|673.8|16
1640916600000|2021-12-31 02:10:00|675.3|674.3|674.8|673.5|675.5|674.3|674.8|673.3|22
1640916900000|2021-12-31 02:15:00|675|673.8|675.3|674|675.3|674|675|673.5|11
1640917200000|2021-12-31 02:20:00|675|673.8|675|673.8|675|674|675|673.8|7
1640917500000|2021-12-31 02:25:00|674.8|673.5|675|673.8|675.3|673.8|674.8|673.5|12
1640917800000|2021-12-31 02:30:00|674.8|673.5|674|672.8|675|673.8|674|672.5|37
1640918100000|2021-12-31 02:35:00|673.8|672.5|674.3|673|674.3|673|673.8|672.5|20
1640918400000|2021-12-31 02:40:00|674|672.8|674.3|673|674.5|673|674|672.5|8
1640918700000|2021-12-31 02:45:00|674|672.8|675.3|674|675.3|674|674|672.8|11
1640919000000|2021-12-31 02:50:00|675.5|674.3|675.5|674.3|675.8|674.3|675|673.8|7
1640919300000|2021-12-31 02:55:00|675.8|674|676|674.8|676|674.8|675.5|674|13
1640919600000|2021-12-31 03:00:00|675.8|674.5|676.3|675|676.3|675|675.8|674.3|4
1640919900000|2021-12-31 03:05:00|676|674.8|675.8|674.5|676|675|675.8|674.5|25
1640920200000|2021-12-31 03:10:00|675.5|674.3|676.3|675|676.5|675|675.5|674.3|11
1640920500000|2021-12-31 03:15:00|676|674.8|676.3|675|676.5|675|676|674.8|11
1640920800000|2021-12-31 03:20:00|676|674.8|676|674.5|676.3|675|675.8|674.3|39
1640921100000|2021-12-31 03:25:00|675.8|674.8|676.3|675|676.5|675.3|675.8|674.3|11
1640921400000|2021-12-31 03:30:00|676.5|675.3|676.5|675|676.8|675.3|676.3|675|2
1640921700000|2021-12-31 03:35:00|676.8|675.3|677|675.5|677|675.5|676.5|675|10
1640922000000|2021-12-31 03:40:00|676.8|675.3|677|675.5|677.3|675.8|676.8|675.3|0
1640922300000|2021-12-31 03:45:00|677.3|675.8|678|676.5|678|676.5|677|675.5|40
1640922600000|2021-12-31 03:50:00|678.3|676.8|678.8|677.3|678.8|677.3|678|676.5|30
1640922900000|2021-12-31 03:55:00|678.5|677|678.8|677.3|678.8|677.5|678.5|677|17
1640923200000|2021-12-31 04:00:00|678.5|677.5|678.5|677|679.3|677.5|678.5|677|0
1640923500000|2021-12-31 04:05:00|678.8|677.3|678.5|677.3|679|677.5|678.3|677|0
1640923800000|2021-12-31 04:10:00|678.8|677|678.8|677.5|679|677.5|678.3|676.8|3
1640924100000|2021-12-31 04:15:00|679|677.3|679|677.5|679.3|678|678.8|677.3|1
1640924400000|2021-12-31 04:20:00|678.8|677.3|678.3|676.8|679|677.5|678.3|676.8|3
1640924700000|2021-12-31 04:25:00|678.5|677|678.5|677|679.3|678|678|676.5|176
1640925000000|2021-12-31 04:30:00|678.8|677.3|678.5|677|678.8|677.3|678|676.8|116
1640925300000|2021-12-31 04:35:00|678.8|677.3|678.8|677.3|679|677.5|678.5|677|3
1640925600000|2021-12-31 04:40:00|679|677.5|679.3|678|679.5|678|678.8|677.3|3
1640925900000|2021-12-31 04:45:00|679.5|677.8|679.3|678|679.8|678.3|679.3|677.8|35
1640926200000|2021-12-31 04:50:00|679|677.8|679.3|678|679.8|678.3|679|677.8|78
1640926500000|2021-12-31 04:55:00|679|677.8|678.8|677.3|679|678|678.8|677.3|1
1640926800000|2021-12-31 05:00:00|679|677.5|679.3|678|679.3|678|679|677.3|26
1640927100000|2021-12-31 05:05:00|679|677.8|678.8|677.5|679.3|678|678.8|677.3|18
1640927400000|2021-12-31 05:10:00|679|677.3|678.8|677.3|679|677.8|678.5|677|12
1640927700000|2021-12-31 05:15:00|679|677.5|678.8|677.3|679|677.5|678.5|677.3|0
1640928000000|2021-12-31 05:20:00|679|677.5|678.8|677.5|679|677.5|678.5|677.3|7
1640928300000|2021-12-31 05:25:00|679|677.3|678.5|677.3|679|677.5|678.5|677|5
1640928600000|2021-12-31 05:30:00|678.8|677.5|679|677.5|679.3|677.8|678.5|677.3|10
1640928900000|2021-12-31 05:35:00|679.3|677.8|678.5|677.3|679.3|678|678.5|677.3|40
1640929200000|2021-12-31 05:40:00|678.8|677.5|678.5|677.3|679|677.8|678.5|677.3|32
1640929500000|2021-12-31 05:45:00|678.8|677.5|679.3|677.8|679.3|677.8|678.5|677.5|23
1640929800000|2021-12-31 05:50:00|679|678|679.3|678|679.3|678|679|677.5|27
1640930100000|2021-12-31 05:55:00|||||||||31
1640930700000|2021-12-31 06:05:00|679.5|678.3|679.8|678.3|680.3|679|679.5|678.3|12
1640931000000|2021-12-31 06:10:00|680|678.5|680.5|679|680.5|679.3|679.8|678.3|0
1640931300000|2021-12-31 06:15:00|680.8|679.3|681.8|680.3|681.8|680.5|680.8|679|23
1640931600000|2021-12-31 06:20:00|682|680.5|681.8|680.5|682|680.8|681.5|680.3|7
1640931900000|2021-12-31 06:25:00|681.5|680.3|681.8|680.5|682|680.8|681.5|680.3|14
1640932200000|2021-12-31 06:30:00|681.5|680.3|682|680.5|682.3|681|681.5|680.3|5
1640932500000|2021-12-31 06:35:00|682.3|680.8|681.5|680.3|682.5|681|681.5|680.3|7
1640932800000|2021-12-31 06:40:00|681.8|680.5|681.5|680.3|682|680.8|681.5|680.3|11
1640933100000|2021-12-31 06:45:00|681.8|680.5|682.3|680.8|682.3|680.8|681.5|680.5|2
1640933400000|2021-12-31 06:50:00|682|681|681.8|680.3|682.5|681|681.8|680.3|4
1640933700000|2021-12-31 06:55:00|682|680.5|682.5|681|682.5|681|681.8|680.3|1
1640934000000|2021-12-31 07:00:00|682.3|680.8|682|680.5|682.5|681|681.8|680.5|2
1640934300000|2021-12-31 07:05:00|681.8|680.8|682|680.5|682|680.8|681.8|680.3|5
1640934600000|2021-12-31 07:10:00|681.8|680.8|682.3|680.8|682.3|681|681.8|680.5|12
1640934900000|2021-12-31 07:15:00|682|681|682|680.8|682.3|681|681.8|680.3|1
1640935200000|2021-12-31 07:20:00|681.8|680.5|681.8|680.5|682.3|680.8|681.8|680.3|3
1640935500000|2021-12-31 07:25:00|682|680.3|682|680.8|682.3|681|681.5|680.3|12
1640935800000|2021-12-31 07:30:00|682.3|681|682|680.5|682.5|681.3|681.8|680.5|18
1640936100000|2021-12-31 07:35:00|681.8|680.8|682.3|681|682.5|681|681.8|680.8|73
1640936400000|2021-12-31 07:40:00|682.5|681.3|682.5|681.3|682.5|681.3|682.3|681|19
1640936700000|2021-12-31 07:45:00|683|681.8|682.8|681.5|683|681.8|682.5|681|24
1640937000000|2021-12-31 07:50:00|682.5|681.3|682.5|681.3|682.8|681.5|682.3|681|60
1640937300000|2021-12-31 07:55:00|682.8|681.5|682.8|681.5|682.8|681.5|682.3|681|59
1640937600000|2021-12-31 08:00:00|683|681.3|683.3|682|683.3|682|682.8|681.3|94
1640937900000|2021-12-31 08:05:00|683|681.8|683.5|682|683.5|682.3|682.8|681.5|38
1640938200000|2021-12-31 08:10:00|683.3|682.3|683.3|682|683.8|682.3|683.3|682|36
1640938500000|2021-12-31 08:15:00|683.5|682.3|682.8|681.5|683.5|682.3|682.8|681.5|36
1640938800000|2021-12-31 08:20:00|682.5|681.3|680.8|679.5|682.8|681.5|680.8|679.5|241
1640939100000|2021-12-31 08:25:00|681|679.8|679.5|678.3|681.3|680|679.3|678|198
1640939400000|2021-12-31 08:30:00|679.8|678.5|680.3|679|680.5|679.3|678.8|677.5|948
1640939700000|2021-12-31 08:35:00|680.5|679.3|680.8|679.5|681|679.5|680.3|679|16
1640940000000|2021-12-31 08:40:00|681|679.3|681.3|680|681.3|680|680.5|679.3|5
1640940300000|2021-12-31 08:45:00|681.5|679.8|680.5|679.3|681.5|680|680.5|679.3|37
1640940600000|2021-12-31 08:50:00|680.8|679.5|680|678.5|680.8|679.5|679.8|678.3|34
1640940900000|2021-12-31 08:55:00|680.3|678.8|678.8|677.5|680.3|679|678.3|677|15
1640941200000|2021-12-31 09:00:00|678.5|677.3|678.8|677.5|679|677.8|677.3|676|97
1640941500000|2021-12-31 09:05:00|678.5|677.3|678.8|677.5|679.3|677.8|678.5|677|89
1640941800000|2021-12-31 09:10:00|679|677.8|678.8|677.5|679.5|678|678.8|677.5|203
1640942100000|2021-12-31 09:15:00|679|677.8|678.5|677.3|679|677.8|678.3|677|49
1640942400000|2021-12-31 09:20:00|678.3|677|678|676.8|678.8|677.5|677.8|676.5|36
1640942700000|2021-12-31 09:25:00|678.3|677|678.8|677.5|678.8|677.5|678|676.8|25
1640943000000|2021-12-31 09:30:00|678.5|677.3|678|676.8|678.5|677.3|678|676.8|19
1640943300000|2021-12-31 09:35:00|677.8|676.5|677.8|676.5|678|676.8|677.5|676.3|31
1640943600000|2021-12-31 09:40:00|678|676.8|678.5|677.3|678.8|677.5|677.8|676.5|85
1640943900000|2021-12-31 09:45:00|678.8|677.5|678.8|677.5|678.8|677.5|678.5|677|72
1640944200000|2021-12-31 09:50:00|679|677.8|679.3|678|679.3|678|679|677.5|29
1640944500000|2021-12-31 09:55:00|679|677.8|679|677.8|679.3|678|678.5|677.3|541
1640944800000|2021-12-31 10:00:00|678.8|677.5|677.5|676.3|679.3|677.8|677.5|676.3|1192
1640945100000|2021-12-31 10:05:00|677.8|676|675.8|674.5|677.8|676|675.5|674.3|351
1640945400000|2021-12-31 10:10:00|676|674.8|676.3|675|676.5|675|675.8|674.5|401
1640945700000|2021-12-31 10:15:00|676.5|674.8|676.3|675|676.8|675.5|676.3|674.8|67
1640946000000|2021-12-31 10:20:00|676.5|674.8|676.5|675.3|676.8|675.5|676.3|674.8|133
1640946300000|2021-12-31 10:25:00|676.3|675|677|675.8|677.3|676|676.3|675|36
1640946600000|2021-12-31 10:30:00|677.3|676|676.8|675.5|677.3|676|676.8|675.5|64
1640946900000|2021-12-31 10:35:00|677|675.8|676|674.8|677|675.8|676|674.8|50
1640947200000|2021-12-31 10:40:00|675.8|674.5|675.5|674.3|676|674.8|675.3|673.8|123
1640947500000|2021-12-31 10:45:00|675.3|674|674.8|673.5|675.3|674|674.3|673|170
1640947800000|2021-12-31 10:50:00|675|673.8|675|673.8|675.5|674.3|674.8|673.5|136
1640948100000|2021-12-31 10:55:00|675.3|674|674.8|673.5|675.3|674|674.8|673.5|68
1640948400000|2021-12-31 11:00:00|675|673.8|673.8|672.5|675|673.8|673.8|672.3|93
1640948700000|2021-12-31 11:05:00|673.5|672.3|672.8|671.5|673.5|672.3|672.3|671|205
1640949000000|2021-12-31 11:10:00|672.5|671.3|673.5|672.3|673.5|672.3|672.5|671.3|47
1640949300000|2021-12-31 11:15:00|673.8|672|673|671.8|674|672.5|673|671.8|118
1640949600000|2021-12-31 11:20:00|673.3|672|673.5|672.3|673.8|672.5|673.3|672|46
1640949900000|2021-12-31 11:25:00|673.3|672|674|672.8|674|672.8|673|671.8|87
1640950200000|2021-12-31 11:30:00|673.8|672.5|673.8|672.5|674|672.8|673.5|672.3|54
1640950500000|2021-12-31 11:35:00|674|672.8|673.8|672.5|674.3|673|673.8|672.5|78
1640950800000|2021-12-31 11:40:00|674|672.8|673.8|672.5|674.3|673|673.8|672.5|154
1640951100000|2021-12-31 11:45:00|674|672.8|673|671.8|674|672.8|673|671.8|219
1640951400000|2021-12-31 11:50:00|672.8|671.5|672.8|671.5|673|671.8|672.8|671.5|42
1640951700000|2021-12-31 11:55:00|673|671.8|670.5|669.3|673|671.8|668.3|667|1358
1640952000000|2021-12-31 12:00:00|670.8|669|670.3|669|671|669.5|669.8|668.5|1374
1640952300000|2021-12-31 12:05:00|670.5|669.3|670.8|669.5|671|669.8|669.3|668|1024
1640952600000|2021-12-31 12:10:00|671|669.8|669|667.8|671.3|670|669|667.8|542
1640952900000|2021-12-31 12:15:00|669.3|668|670.3|669|670.5|669|668.8|667.5|369
1640953200000|2021-12-31 12:20:00|670.5|668.8|669.3|668|670.5|669.3|669|667.8|327
1640953500000|2021-12-31 12:25:00|669|667.8|667.5|666.3|669.5|668|666.8|665.5|1056
1640953800000|2021-12-31 12:30:00|667.8|666.5|668.8|667.3|669.3|668|667.5|666.3|253
1640954100000|2021-12-31 12:35:00|668.5|667|668.3|667|668.8|667.5|668|666.8|85
1640954400000|2021-12-31 12:40:00|668|666.8|670.5|669|670.8|669.3|668|666.8|373
1640954700000|2021-12-31 12:45:00|670.3|668.8|671|669.8|671.3|669.8|670|668.8|131
1640955000000|2021-12-31 12:50:00|671.3|669.5|671.5|670|671.5|670.3|670.8|669.5|12
1640955300000|2021-12-31 12:55:00|671.3|670.3|671.8|670.3|672.3|671|671.3|670|41
1640955600000|2021-12-31 13:00:00|672|670.5|671.5|670.3|672|670.8|671.5|670|187
1640955900000|2021-12-31 13:05:00|671.3|670|671.8|670.5|672|670.5|670.5|669.3|141
1640956200000|2021-12-31 13:10:00|672|670.8|671.5|670|672.3|671|671.3|670|39
1640956500000|2021-12-31 13:15:00|671.3|669.8|670.5|669.3|671.8|670.3|670.5|669|98
1640956800000|2021-12-31 13:20:00|670.3|669|671.5|670.3|671.5|670.3|670.3|669|41
1640957100000|2021-12-31 13:25:00|671.8|670.5|671.3|670|672.3|671|671|669.8|209
1640957400000|2021-12-31 13:30:00|671.5|670.3|671.3|670|672.3|671|670.5|669|39
1640957700000|2021-12-31 13:35:00|671.5|669.8|671|669.5|671.8|670.5|670.8|669.5|133
1640958000000|2021-12-31 13:40:00|670.8|669.3|671.3|669.8|671.3|670|670.5|669.3|64
1640958300000|2021-12-31 13:45:00|671|670|671.3|670|671.3|670|670|668.8|36
1640958600000|2021-12-31 13:50:00|671|669.8|670.5|669.3|671.5|670|670.3|669|38
1640958900000|2021-12-31 13:55:00|670.3|669|669.8|668.5|670.5|669.3|669.8|668.5|42
1640959200000|2021-12-31 14:00:00|669.5|668.3|672.5|671.3|673|671.8|669.3|668|229
1640959500000|2021-12-31 14:05:00|672.3|671|672.3|671|673.3|672|672|670.8|38
1640959800000|2021-12-31 14:10:00|672|670.8|673.8|672.3|673.8|672.5|671.5|670.3|23
1640960100000|2021-12-31 14:15:00|674|672.5|674.8|673.3|675|673.8|673.8|672.5|35
1640960400000|2021-12-31 14:20:00|675|673.5|674.8|673.5|675.5|674|674.5|673|10
1640960700000|2021-12-31 14:25:00|675|673.8|674.5|673.3|675|673.8|674|672.8|20
1640961000000|2021-12-31 14:30:00|674.8|673.5|676|674.5|676|674.5|674.5|673.3|23
1640961300000|2021-12-31 14:35:00|676.3|674.8|675|673.5|676.3|675|674.3|672.8|46
1640961600000|2021-12-31 14:40:00|674.8|673.3|673.5|672.3|675|673.8|673.5|672|6
1640961900000|2021-12-31 14:45:00|673.8|672.5|673.5|672|674.5|673|673.3|672|44
1640962200000|2021-12-31 14:50:00|673.3|672.3|674.8|673.3|674.8|673.5|673.3|672|203
1640962500000|2021-12-31 14:55:00|674.5|673.5|674.5|673.3|674.8|673.5|673.5|672.3|542
1640962800000|2021-12-31 15:00:00|674.8|673|672.5|671.3|674.8|673.5|672.5|671.3|212
1640963100000|2021-12-31 15:05:00|672.8|671.5|674.5|673.3|674.8|673.5|672.8|671.5|49
1640963400000|2021-12-31 15:10:00|674.3|673|673.8|672.5|674.8|673.5|673.5|672.3|57
1640963700000|2021-12-31 15:15:00|673.5|672.3|674.8|673.5|674.8|673.5|673.5|672.3|79
1640964000000|2021-12-31 15:20:00|674.5|673.3|672.8|671.5|674.5|673.3|672.8|671.5|6
1640964300000|2021-12-31 15:25:00|672.5|671.3|671.8|670.5|672.8|671.5|671.5|670.3|15
1640964600000|2021-12-31 15:30:00|671.5|670.3|673.5|672|673.5|672|671.5|670.3|45
1640964900000|2021-12-31 15:35:00|673.3|672.3|673|671.8|673.5|672.3|672.3|671|12
1640965200000|2021-12-31 15:40:00|673.3|671.5|674|672.5|674|672.8|672.5|671.3|7
1640965500000|2021-12-31 15:45:00|673.8|672.8|673.8|672.3|674|672.8|673|671.8|4
1640965800000|2021-12-31 15:50:00|673.5|672.5|673.8|672.5|674.5|673|673.5|672.3|8
1640966100000|2021-12-31 15:55:00|674|672.8|674.5|673|675|673.5|673.8|672.8|4
1640966400000|2021-12-31 16:00:00|674.8|673.3|674|672.5|674.8|673.3|673.3|672|5
1640966700000|2021-12-31 16:05:00|673.8|672.8|674|672.8|674.5|673.3|673.8|672.5|6
1640967000000|2021-12-31 16:10:00|673.8|672.5|675|673.8|675|673.8|673.8|672.5|3
1640967300000|2021-12-31 16:15:00|675.3|673.5|676.5|675|676.5|675.3|674.8|673.5|29
1640967600000|2021-12-31 16:20:00|676.3|675.3|677|675.8|677.3|676|676.3|675|15
1640967900000|2021-12-31 16:25:00|677.3|676|674.8|673.5|677.5|676|674.8|673.5|45
1640968200000|2021-12-31 16:30:00|675|673.8|673|671.8|675|673.8|672.8|671.5|65
1640968500000|2021-12-31 16:35:00|673.3|672|670.5|669.3|673.5|672|670.3|668.8|124
1640968800000|2021-12-31 16:40:00|670.3|669|669|667.8|671|669.8|668.8|667.3|21
1640969100000|2021-12-31 16:45:00|669.3|668|669.3|668|669.8|668.3|668.8|667.3|36
1640969400000|2021-12-31 16:50:00|669|667.8|669|667.8|669.3|668|668|666.8|14
1640969700000|2021-12-31 16:55:00|668.8|667.5|669.3|668|670|668.5|668.8|667.5|29
1640970000000|2021-12-31 17:00:00|669|667.8|669.5|668.3|669.5|668.3|668.3|667|66
1640970300000|2021-12-31 17:05:00|669.8|668.5|669.3|668|670|668.8|669|667.8|40
1640970600000|2021-12-31 17:10:00|669.5|667.8|669.3|668|670|668.8|668.8|667.5|9
1640970900000|2021-12-31 17:15:00|669|667.8|668.8|667.5|669.3|668|668.5|667.3|13
1640971200000|2021-12-31 17:20:00|669|667.8|669|667.5|669.3|668|668.8|667.3|10
1640971500000|2021-12-31 17:25:00|668.8|667.8|669.3|668|669.5|668.3|668.8|667.5|28
1640971800000|2021-12-31 17:30:00|669|667.8|668.5|667.3|669|667.8|668.3|667|37
1640972100000|2021-12-31 17:35:00|668.8|667|669.3|668|669.5|668|668.3|667|32
1640972400000|2021-12-31 17:40:00|669.5|668.3|669|667.8|669.5|668.3|668.8|667.5|19
1640972700000|2021-12-31 17:45:00|669.3|667.5|668|666.8|669.3|667.8|667.5|666.3|43
1640973000000|2021-12-31 17:50:00|667.8|666.5|668.5|667.3|668.8|667.5|667.8|666.5|49
1640973300000|2021-12-31 17:55:00|668.3|667|669.5|668.3|669.5|668.3|667.8|666.5|49
1640973600000|2021-12-31 18:00:00|669.3|668|668.3|667|669.3|668.3|668.3|667|15
1640973900000|2021-12-31 18:05:00|668.5|667.3|668|666.8|668.5|667.3|667.8|666.3|24
1640974200000|2021-12-31 18:10:00|668.3|667|668.3|667|668.5|667|667.8|666.5|26
1640974500000|2021-12-31 18:15:00|668|666.8|667.5|666|668.3|666.8|667|665.8|23
1640974800000|2021-12-31 18:20:00|667.3|665.8|666|664.8|667.5|666|665|663.8|63
1640975100000|2021-12-31 18:25:00|666.3|664.5|666.8|665.5|667|665.5|665.5|664.3|10
1640975400000|2021-12-31 18:30:00|667|665.8|666.5|665|667|665.8|665.5|664.3|33
1640975700000|2021-12-31 18:35:00|666.3|665.3|666.3|664.8|667|665.5|666|664.5|5
1640976000000|2021-12-31 18:40:00|666|664.5|666.5|665|666.8|665.5|665.8|664.3|6
1640976300000|2021-12-31 18:45:00|666.3|664.8|666.3|664.8|666.5|665|665.5|664.3|12
1640976600000|2021-12-31 18:50:00|666.5|665|665.5|664.3|666.8|665.3|665.5|664.3|5
1640976900000|2021-12-31 18:55:00|665.8|664.5|666|664.8|666.5|665.3|665.5|664.3|7
1640977200000|2021-12-31 19:00:00|665.8|664.5|666.5|665|667|665.8|665.3|663.8|15
1640977500000|2021-12-31 19:05:00|666.3|664.8|665|663.5|666.5|664.8|665|663.5|13
1640977800000|2021-12-31 19:10:00|664.8|663.8|665.8|664.3|665.8|664.5|664.3|663|32
1640978100000|2021-12-31 19:15:00|666|664.5|665.8|664.3|666|664.8|664.8|663.3|15
1640978400000|2021-12-31 19:20:00|665.5|664|665|663.5|665.8|664.5|664.8|663.3|32
1640978700000|2021-12-31 19:25:00|664.8|663.8|665.5|664.3|666.5|665.3|664|662.8|188
1640979000000|2021-12-31 19:30:00|665.8|664.5|666|664.5|666.5|665|665.5|664|5
1640979300000|2021-12-31 19:35:00|666.3|664.8|667|665.5|667.3|665.8|666|664.5|3
1640979600000|2021-12-31 19:40:00|666.8|665.8|666.8|665.3|667|665.8|666.5|665.3|3
1640979900000|2021-12-31 19:45:00|667|665.5|667|665.8|667|665.8|666.8|665.3|7
1640980200000|2021-12-31 19:50:00|667.3|665.5|666.5|665.3|667.3|665.8|666.5|665|6
1640980500000|2021-12-31 19:55:00|666.8|665|667.5|665.5|667.5|665.5|665.8|664.3|99
1641175200000|2022-01-03 02:00:00|670.3|669|669.3|668|670.5|669|669.3|667.8|1
1641175500000|2022-01-03 02:05:00|669.5|667.8|669.3|667.8|669.8|668.3|669.3|667.8|3
1641175800000|2022-01-03 02:10:00|669.5|668|669.5|668|669.8|668.3|669.3|667.8|0
1641176100000|2022-01-03 02:15:00|669.8|668.3|669.8|668.3|670|668.5|669.5|668|0
1641176400000|2022-01-03 02:20:00|670|668.5|669.8|668.5|670|668.5|669.8|668.3|0
1641176700000|2022-01-03 02:25:00|669.5|668.3|669.3|667.8|669.8|668.3|669.3|667.8|26
1641177000000|2022-01-03 02:30:00|669.5|668|670|668.5|670|668.5|669.5|667.8|29
1641177300000|2022-01-03 02:35:00|670.3|668.8|669.8|668.5|670.3|668.8|669.8|668.3|0
1641177600000|2022-01-03 02:40:00|670|668.3|669.3|668|670|668.3|669.3|668|10
1641177900000|2022-01-03 02:45:00|669.5|668.3|669.3|667.8|669.5|668.3|669.3|667.8|41
1641178200000|2022-01-03 02:50:00|669|667.5|668.8|667.3|669|667.5|668.5|667.3|0
1641178500000|2022-01-03 02:55:00|668.5|667.5|669|667.5|669|667.5|668.5|667.3|6
1641178800000|2022-01-03 03:00:00|668.8|667.8|669.8|668.3|669.8|668.3|668.8|667.8|0
1641179100000|2022-01-03 03:05:00|669.5|668.5|669.8|668.3|670|668.5|669.5|668.3|6
1641179400000|2022-01-03 03:10:00|669.5|668|669.3|668|669.8|668.5|669.3|668|0
1641179700000|2022-01-03 03:15:00|669|667.8|669.3|667.8|669.3|667.8|669|667.5|0
1641180000000|2022-01-03 03:20:00|669.5|668|670.3|668.8|670.5|669|669.5|668|2
1641180300000|2022-01-03 03:25:00|670.5|669|671|669.5|671|669.8|670.5|668.8|1
1641180600000|2022-01-03 03:30:00|670.8|669.3|670.8|669.3|671|669.3|670.5|669|0
1641180900000|2022-01-03 03:35:00|671|669.5|670.8|669.5|671|669.5|670.8|669.3|0
1641181200000|2022-01-03 03:40:00|671.3|669.3|671.3|669.8|671.5|670|671.3|669.3|7
1641181500000|2022-01-03 03:45:00|671.5|670|671.5|670|671.5|670|671.5|670|0
1641181800000|2022-01-03 03:50:00||670.3||670||670.3||670|0
1641182100000|2022-01-03 03:55:00|671.3|670.3|671.5|670.3|672|670.5|671.3|669.8|2
1641182400000|2022-01-03 04:00:00|671.3|670|671.3|669.8|671.8|670.5|671.3|669.8|59
1641182700000|2022-01-03 04:05:00|671.5|670|671.3|669.8|671.5|670|671.3|669.8|0
1641183000000|2022-01-03 04:10:00|671|669.5|671.3|669.8|671.3|669.8|671|669.5|2
1641183300000|2022-01-03 04:15:00|671.5|670|671.5|670|671.5|670|671.5|669.8|0
1641183600000|2022-01-03 04:20:00|671.3|670.3|671.5|670|671.5|670.3|671.3|669.8|0
1641183900000|2022-01-03 04:25:00|671.8|670.3|671.5|670.3|671.8|670.3|671.5|670|1
1641184200000|2022-01-03 04:30:00|671.3|669.8|671.5|670.3|671.5|670.3|671|669.8|4
1641184500000|2022-01-03 04:35:00|671.8|670|671.8|670.3|671.8|670.5|671.5|670|0
1641184800000|2022-01-03 04:40:00|671.5|670|671.5|670|671.5|670|671.5|670|0
1641185100000|2022-01-03 04:45:00|671.3|669.8|671.3|669.8|671.3|670|671|669.5|7
1641185400000|2022-01-03 04:50:00|671|669.5|671|669.5|671|669.5|670.8|669.5|0
1641185700000|2022-01-03 04:55:00|670.8|669.3|671.3|669.8|671.3|669.8|670.8|669.3|1
1641186000000|2022-01-03 05:00:00|671.5|670|671.3|669.8|671.5|670|671.3|669.8|1
1641186300000|2022-01-03 05:05:00||670||669.8||670||669.8|0
1641186600000|2022-01-03 05:10:00|671|670|671.3|670|671.3|670|671|669.8|0
1641186900000|2022-01-03 05:15:00|671|669.8|671|669.5|671|669.8|671|669.5|2
1641187200000|2022-01-03 05:20:00|671.3|669.8|671.5|670|671.5|670|671.3|669.8|2
1641187500000|2022-01-03 05:25:00|671.3||671.3||671.3||671.3||0
1641187800000|2022-01-03 05:30:00|671|669.8|671.3|669.8|671.3|669.8|671|669.5|2
1641188100000|2022-01-03 05:35:00|671.5|670|671.3|670|671.5|670.3|671.3|670|0
1641188400000|2022-01-03 05:40:00|671.5|670.3|672.3|670.8|672.5|671|671.3|670|1
1641188700000|2022-01-03 05:45:00|672.5|671|672.3|670.8|672.5|671|672|670.5|1
1641189000000|2022-01-03 05:50:00|672|670.5|672.3|670.8|672.3|670.8|672|670.5|0
1641189300000|2022-01-03 05:55:00|672|670.5|672|670.5|672|670.5|672|670.5|0
1641189600000|2022-01-03 06:00:00|672.3|670.8|672.5|671|672.5|671|672.3|670.8|0
1641189900000|2022-01-03 06:05:00|672|671.3|672|670.5|672|671.3|671.8|670.5|1
1641190200000|2022-01-03 06:10:00|671.8|670.8|671.5|670.3|672|670.8|671.5|670.3|1
1641190500000|2022-01-03 06:15:00|671|670|671.3|669.8|671.5|670.3|671|669.8|16
1641190800000|2022-01-03 06:20:00|671.5|670|671.5|670|671.5|670.3|671.3|669.8|0
1641191100000|2022-01-03 06:25:00|671.8|670.3|672|670.8|672.3|671|671.8|670.3|3
1641191400000|2022-01-03 06:30:00|672.3|671|671.5|670|672.3|671|671.3|669.8|3
1641191700000|2022-01-03 06:35:00|671.3|670.3|671.3|669.8|671.5|670.3|671.3|669.8|0
1641192000000|2022-01-03 06:40:00|671.5|670|671.3|669.8|671.5|670|671.3|669.8|1
1641192300000|2022-01-03 06:45:00|671|670|671.5|670|671.5|670|671|669.5|1
1641192600000|2022-01-03 06:50:00|671.8|670.3|671.8|670.5|672|670.8|671.8|670|1
1641192900000|2022-01-03 06:55:00|672|670.3|671.8|670.3|672|670.5|671.5|670|68
1641193200000|2022-01-03 07:00:00|671.5|670.5|670.8|669.5|671.5|670.5|670.8|669.3|15
1641193500000|2022-01-03 07:05:00|671|669.3|671.3|670|671.8|670.3|670.8|669.3|108
1641193800000|2022-01-03 07:10:00|671.5|669.8|672|670.5|672|670.5|671.5|669.8|9
1641194100000|2022-01-03 07:15:00|672.3|670.8|672|670.8|672.3|671|672|670.5|8
1641194400000|2022-01-03 07:20:00|672.3|671|672.3|671|672.5|671.3|672|670.8|68
1641194700000|2022-01-03 07:25:00|672.5|670.8|673|671.8|673|671.8|672.3|670.8|24
1641195000000|2022-01-03 07:30:00|672.8|671.5|673.5|672.3|673.5|672.3|672.8|671.5|21
1641195300000|2022-01-03 07:35:00|673.3|672|672.3|671|673.3|672|672.3|671|19
1641195600000|2022-01-03 07:40:00|672.5|670.8|672.3|670.8|672.8|671.5|672|670.8|42
1641195900000|2022-01-03 07:45:00|672.5|671|672|670.8|672.5|671.3|672|670.8|25
1641196200000|2022-01-03 07:50:00|672.3|671|672|670.8|672.5|671.3|672|670.8|31
1641196500000|2022-01-03 07:55:00|672.3|670.5|673.3|672|673.5|672.3|671.8|670.5|94
1641196800000|2022-01-03 08:00:00|673.5|672.3|674.3|672.8|674.5|673.3|673.3|671.8|60
1641197100000|2022-01-03 08:05:00|674.5|673|674.8|673.5|675|673.8|674.3|673|17
1641197400000|2022-01-03 08:10:00|675|673.8|675|673.5|675.5|674.3|674.5|673.3|28
1641197700000|2022-01-03 08:15:00|675.3|673.8|675.8|674.5|676.3|674.8|675.3|673.8|15
1641198000000|2022-01-03 08:20:00|676|674.8|674.5|673.3|676.3|674.8|674.5|673.3|71
1641198300000|2022-01-03 08:25:00|674.8|673.5|674.8|673.5|675|673.5|674|672.8|135
1641198600000|2022-01-03 08:30:00|674.5|673.3|675.3|674|675.8|674.5|674|672.8|524
1641198900000|2022-01-03 08:35:00|674.8|673.8|676|674.8|676.3|675|674.8|673.3|179
1641199200000|2022-01-03 08:40:00|676.3|675|675.8|674.5|676.3|675|675.5|674.3|21
1641199500000|2022-01-03 08:45:00|676|674.8|675.3|674|676.3|675|675.3|674|20
1641199800000|2022-01-03 08:50:00|675.5|674.3|675.3|674|675.8|674.5|675.3|673.8|7
1641200100000|2022-01-03 08:55:00|675.5|674.3|675.3|674|675.8|674.3|674.8|673.5|483
1641200400000|2022-01-03 09:00:00|675|673.8|676|674.8|676.3|674.8|675|673.8|234
1641200700000|2022-01-03 09:05:00|676.3|675|676|674.8|676.5|675|675.8|674.5|60
1641201000000|2022-01-03 09:10:00|675.8|674.5|675.8|674.5|676.3|674.8|675|673.5|157
1641201300000|2022-01-03 09:15:00|675.5|674.3|675.3|674|675.8|674.3|675|673.8|62
1641201600000|2022-01-03 09:20:00|675.5|674.3|675.3|674|675.8|674.5|675.3|674|46
1641201900000|2022-01-03 09:25:00|675.5|674.3|675.8|674.5|675.8|674.5|675|673.8|150
1641202200000|2022-01-03 09:30:00|675.3|674.3|675.5|674.3|675.5|674.5|674.8|673.5|93
1641202500000|2022-01-03 09:35:00|675.8|674.5|676|674.8|676|674.8|675.5|674.3|85
1641202800000|2022-01-03 09:40:00|675.8|674.5|676|674.8|676.3|675|675.8|674.5|33
1641203100000|2022-01-03 09:45:00|676.3|675|677|675.5|677|675.5|676.3|675|58
1641203400000|2022-01-03 09:50:00|676.8|675.8|678|676.8|678.5|677.3|676.8|675.5|132
1641203700000|2022-01-03 09:55:00|677.8|676.5|677.8|676.5|678.3|677|677.8|676.5|55
1641204000000|2022-01-03 10:00:00|677.3|676.3|676.8|675.5|677.5|676.5|676.3|675|68
1641204300000|2022-01-03 10:05:00|677|675.3|676.8|675.5|677|675.5|676|674.8|17
1641204600000|2022-01-03 10:10:00|676.5|675.3|676.5|675.3|676.8|675.5|676.3|675|58
1641204900000|2022-01-03 10:15:00|676.8|675.5|677.3|676|677.3|676|676.8|675.3|37
1641205200000|2022-01-03 10:20:00|677.5|675.8|678|676.8|678.3|677|677|675.8|57
1641205500000|2022-01-03 10:25:00|678.3|676.5|678.8|677.5|679|677.5|678|676.5|47
1641205800000|2022-01-03 10:30:00|679|677.3|678.5|677|679|677.5|678|676.8|27
1641206100000|2022-01-03 10:35:00|678.8|677.3|679|677.8|679|677.8|678.5|677.3|96
1641206400000|2022-01-03 10:40:00|678.8|677.5|679|677.8|679|677.8|678.8|677.5|45
1641206700000|2022-01-03 10:45:00|678.8|677.5|678|676.8|679|677.8|677.5|676.3|58
1641207000000|2022-01-03 10:50:00|677.8|676.5|678|676.8|678.3|676.8|677.8|676.5|55
1641207300000|2022-01-03 10:55:00|678.3|677|678.8|677.5|678.8|677.5|678|676.8|148
1641207600000|2022-01-03 11:00:00|679|677.3|678.8|677.5|679.3|678|678.8|677.3|67
1641207900000|2022-01-03 11:05:00|678.5|677.3|676.5|675.3|678.5|677.3|676.5|675.3|49
1641208200000|2022-01-03 11:10:00|676.8|675|675.3|674|676.8|675.3|675.3|674|116
1641208500000|2022-01-03 11:15:00|675|673.8|676.8|675.3|676.8|675.3|675|673.8|38
1641208800000|2022-01-03 11:20:00|677|675.5|677.3|676|677.3|676|676.3|675|22
1641209100000|2022-01-03 11:25:00|677|675.8|677.3|676|677.3|676|676.5|675.3|61
1641209400000|2022-01-03 11:30:00|677.5|676.3|677|675.8|677.5|676.3|676.5|675|21
1641209700000|2022-01-03 11:35:00|676.8|675.5|677|675.5|677|675.8|675.8|674.5|87
1641210000000|2022-01-03 11:40:00|676.8|675.3|676.8|675.5|677|675.8|676.3|675|34
1641210300000|2022-01-03 11:45:00|677|675.8|677|675.8|677|675.8|676.5|675.3|47
1641210600000|2022-01-03 11:50:00|677.3|675.5|675.3|674|677.3|676|675|673.8|113
1641210900000|2022-01-03 11:55:00|675.5|674.3|675.3|674|676.5|675.3|675.3|674|84
1641211200000|2022-01-03 12:00:00|675.5|674.3|674.8|673.3|675.8|674.5|674.8|673.3|13
1641211500000|2022-01-03 12:05:00|674.5|673.5|674.5|673.3|675|673.8|674|672.8|63
1641211800000|2022-01-03 12:10:00|674.8|673.5|674.3|673|675.8|674.3|674.3|673|65
1641212100000|2022-01-03 12:15:00|674.5|672.8|674.8|673.5|675|673.8|674.3|672.8|16
1641212400000|2022-01-03 12:20:00|674.5|673.3|673.8|672.3|674.8|673.5|673.5|672.3|25
1641212700000|2022-01-03 12:25:00|674|672.5|673|671.5|674.3|673|672.8|671.3|44
1641213000000|2022-01-03 12:30:00|672.8|671.3|673.8|672.3|673.8|672.5|672.8|671.3|39
1641213300000|2022-01-03 12:35:00|673.5|672.5|672.8|671.5|673.8|672.5|672.8|671.5|232
1641213600000|2022-01-03 12:40:00|672.5|671.3|672.8|671.3|673.5|672.3|672.5|671.3|31
1641213900000|2022-01-03 12:45:00|672.5|671.5|672.8|671.5|673|671.8|672.5|671.3|61
1641214200000|2022-01-03 12:50:00|673|671.8|672.5|671.3|673.3|671.8|672.5|671|10
1641214500000|2022-01-03 12:55:00|672.3|671|672|670.8|672.5|671.3|672|670.8|96
1641214800000|2022-01-03 13:00:00|672.3|670.5|672.5|671.3|672.8|671.5|672|670.5|73
1641215100000|2022-01-03 13:05:00|672.8|671.5|670.8|669.3|672.8|671.5|670.5|669|70
1641215400000|2022-01-03 13:10:00|670.5|669|668.3|667|670.8|669.5|667.5|666.3|240
1641215700000|2022-01-03 13:15:00|668|666.8|666.5|665|669|667.8|665.5|664.3|263
1641216000000|2022-01-03 13:20:00|666.3|664.8|668.5|667.3|668.5|667.3|666|664.8|347
1641216300000|2022-01-03 13:25:00|668.8|667|668.5|667.3|668.8|667.5|666.5|665.3|202
1641216600000|2022-01-03 13:30:00|668.8|667|669.3|668|669.5|668.3|667.8|666.5|105
1641216900000|2022-01-03 13:35:00|669|667.8|668.5|667.3|669.8|668.5|668|666.8|34
1641217200000|2022-01-03 13:40:00|668.8|667.5|668|666.8|668.8|667.5|667.5|666.3|267
1641217500000|2022-01-03 13:45:00|667.8|666.5|668|666.8|668.3|666.8|666.8|665.5|23
1641217800000|2022-01-03 13:50:00|667.8|666.5|667.3|666|668|666.8|666.5|665.3|79
1641218100000|2022-01-03 13:55:00|667.5|666.3|667|665.5|667.5|666.3|666|664.5|69
1641218400000|2022-01-03 14:00:00|666.8|665.3|666.5|665|667.3|665.8|665.3|663.8|121
1641218700000|2022-01-03 14:05:00|666.3|665.3|667.5|666.3|667.8|666.3|665.8|664.5|84
1641219000000|2022-01-03 14:10:00|667.8|666.5|664.3|663|667.8|666.5|664.3|663|269
1641219300000|2022-01-03 14:15:00|664.8|663.5|664.5|663.3|665.5|664|663|661.8|1467
1641219600000|2022-01-03 14:20:00|664.3|663|665.8|664.3|666|664.8|664|662.8|25
1641219900000|2022-01-03 14:25:00|665.5|664.5|668.3|666.8|668.3|667|665.5|664.5|151
1641220200000|2022-01-03 14:30:00|668|667|672.5|671.3|672.8|671.5|667.5|666.3|472
1641220500000|2022-01-03 14:35:00|672.8|671.5|672.3|670.8|673.3|671.8|671.5|670|178
1641220800000|2022-01-03 14:40:00|672|671|674|672.5|674|672.5|672|670.8|123
1641221100000|2022-01-03 14:45:00|673.8|672.3|670|668.8|673.8|672.5|669.8|668.5|175
1641221400000|2022-01-03 14:50:00|670.3|668.5|671.3|669.8|671.5|670.3|669.3|668|56
1641221700000|2022-01-03 14:55:00|671|670|672.5|671.3|672.8|671.5|670.5|669.3|66
1641222000000|2022-01-03 15:00:00|672.3|671|671.8|670.5|673.8|672.3|671.8|670.5|64
1641222300000|2022-01-03 15:05:00|672|670.8|670.8|669.5|672.3|671|670|668.5|136
1641222600000|2022-01-03 15:10:00|671|669.8|672.3|671|672.5|671.3|670.8|669.5|33
1641222900000|2022-01-03 15:15:00|672.5|670.8|672.3|671|672.5|671|671.3|670|31
1641223200000|2022-01-03 15:20:00|672|670.8|673.8|672.5|674.3|673|672|670.5|103
1641223500000|2022-01-03 15:25:00|674|672.3|674.3|673|674.5|673.3|673.5|672|89
1641223800000|2022-01-03 15:30:00|674.5|673.3|674.3|673|674.5|673.3|673.3|672|49
1641224100000|2022-01-03 15:35:00|674.5|673.3|675|673.8|675.3|674|674.3|673|19
1641224400000|2022-01-03 15:40:00|675.3|674|674.8|673.3|675.3|674|674.5|673.3|46
1641224700000|2022-01-03 15:45:00|674.5|673.5|674.8|673.5|674.8|673.5|673.8|672.5|127
1641225000000|2022-01-03 15:50:00|675|673.3|674|672.8|675.3|674|673.8|672.5|31
1641225300000|2022-01-03 15:55:00|674.3|672.5|674.8|673.5|676.3|674.8|673.8|672.5|57
1641225600000|2022-01-03 16:00:00|674.5|673.3|674.5|673.3|674.5|673.5|673|671.8|92
1641225900000|2022-01-03 16:05:00|674.3|673|675|673.8|675.5|674.3|674.3|673|82
1641226200000|2022-01-03 16:10:00|675.3|674|676.8|675.3|676.8|675.3|675|673.8|90
1641226500000|2022-01-03 16:15:00|676.5|675.5|677.3|676|677.8|676.5|676.5|675.3|158
1641226800000|2022-01-03 16:20:00|677|675.8|677|675.8|677.8|676.5|676.8|675.5|494
1641227100000|2022-01-03 16:25:00|677.3|676|677.3|676|677.8|676.3|676.5|675.3|877
1641227400000|2022-01-03 16:30:00|677|675.8|676.8|675.5|677.3|676|676.5|675|292
1641227700000|2022-01-03 16:35:00|677|675.8|676.3|675|677.5|676.3|676|674.8|192
1641228000000|2022-01-03 16:40:00|676.5|675.3|676.5|675|677.3|675.8|676.3|675|1032
1641228300000|2022-01-03 16:45:00|676.3|675.3|678|676.8|678.5|677.3|676.3|675.3|110
1641228600000|2022-01-03 16:50:00|677.8|676.5|677.8|676.5|678.5|677.3|677|675.5|117
1641228900000|2022-01-03 16:55:00|678|676.8|677.8|676.5|678.8|677.5|677.8|676.5|588
1641229200000|2022-01-03 17:00:00|678|676.3|679.3|678|679.3|678|677.8|676.3|22
1641229500000|2022-01-03 17:05:00|679.5|677.8|678.5|677|680|678.8|678.3|676.8|101
1641229800000|2022-01-03 17:10:00|678.8|677.3|678.3|677|678.8|677.5|677.5|676.3|31
1641230100000|2022-01-03 17:15:00|678.5|677.3|678.5|677.3|679|677.5|678.3|677|35
1641230400000|2022-01-03 17:20:00|678.3|677|679.5|678|679.5|678|678|676.8|3
1641230700000|2022-01-03 17:25:00|679.8|678.3|680.3|679|680.5|679.3|679.5|678|104
1641231000000|2022-01-03 17:30:00|680.5|678.8|680.3|679|680.5|679.3|680|678.5|21
1641231300000|2022-01-03 17:35:00|680.5|679.3|679.8|678.5|680.5|679.3|679.3|678|8
1641231600000|2022-01-03 17:40:00|680|678.3|680.3|679|680.3|679|679.5|678|4
1641231900000|2022-01-03 17:45:00|680.5|678.8|680.3|679|680.5|679.3|680|678.8|146
1641232200000|2022-01-03 17:50:00|680.5|678.8|680.3|679|680.5|679|679.5|678.3|38
1641232500000|2022-01-03 17:55:00|680|678.8|679.5|678|680.3|679|679.3|678|15
1641232800000|2022-01-03 18:00:00|679.8|678.3|678.3|677|679.8|678.3|678.3|677|120
1641233100000|2022-01-03 18:05:00|678.5|676.8|677.8|676.5|678.5|677.3|677.3|676|18
1641233400000|2022-01-03 18:10:00|678|676.8|677.8|676.3|678.8|677.3|677.8|676.3|9
1641233700000|2022-01-03 18:15:00|677.5|676.5|677.3|676|677.8|676.5|677|675.8|5
1641234000000|2022-01-03 18:20:00|677.5|676.3|675.8|674.5|677.5|676.3|675.8|674.5|74
1641234300000|2022-01-03 18:25:00|675.5|674.3|676.5|675|676.8|675.5|675|673.8|61
1641234600000|2022-01-03 18:30:00|676.3|675.3|676|674.8|676.8|675.3|675.8|674.3|17
1641234900000|2022-01-03 18:35:00|676.3|675|676.3|675|676.5|675|675.8|674.5|14
1641235200000|2022-01-03 18:40:00|676|674.8|676|674.8|676.3|675|675.3|674|21
1641235500000|2022-01-03 18:45:00|676.3|674.5|676.3|675|676.8|675.3|675.8|674.5|4
1641235800000|2022-01-03 18:50:00|676|674.8|675|673.8|676.3|674.8|675|673.8|4
1641236100000|2022-01-03 18:55:00|674.8|673.5|674.8|673.5|675.5|674|674.8|673.5|13
1641236400000|2022-01-03 19:00:00|675|673.8|674.8|673.3|675.3|674|674|672.8|72
1641236700000|2022-01-03 19:05:00|674.5|673.5|676.5|675.3|676.8|675.5|674.5|673.3|20
1641237000000|2022-01-03 19:10:00|676.3|675|676|674.8|676.5|675.3|675.5|674.3|5
1641237300000|2022-01-03 19:15:00|675.8|674.5|676.8|675.5|677.5|676.3|675.5|674|84
1641237600000|2022-01-03 19:20:00|676.5|675.3|677.8|676.5|678|676.8|676.5|675.3|24
1641237900000|2022-01-03 19:25:00|678|676.8|676.5|675.3|678|676.8|676.3|674.8|112
1641238200000|2022-01-03 19:30:00|676.8|675.5|677.3|676|677.3|676|676.5|675.3|152
1641238500000|2022-01-03 19:35:00|677.5|676.3|677|675.8|677.5|676.3|676.5|675.3|138
1641238800000|2022-01-03 19:40:00|677.3|676|677.8|676.5|678|676.5|676.8|675.5|22
1641239100000|2022-01-03 19:45:00|677.5|676.3|677.5|676.3|677.5|676.3|677.5|676|0
1641239400000|2022-01-03 19:50:00|677.3|676|677.5|676.3|677.5|676.3|677.3|676|2
1641239700000|2022-01-03 19:55:00|677.8|676|678|676.5|678|676.8|677.5|676|11
1641240000000|2022-01-03 20:00:00|677.8|676.8|677.8|676.5|678|676.8|677.8|676.5|155
1641240300000|2022-01-03 20:05:00|678|676.3|677.5|676.3|678|676.8|677.5|676.3|80
1641240600000|2022-01-03 20:10:00|677.8|676.5|676.8|675.5|677.8|676.5|676.8|675.5|79
1641240900000|2022-01-03 20:15:00|677|675.8|676.5|675.3|677|675.8|676.3|675|83
1641241200000|2022-01-03 20:20:00|676.8|675.5|676.5|675.3|676.8|675.5|676.3|675|10
1641241500000|2022-01-03 20:25:00|676.8|675.5|676.5|675|676.8|675.5|676.3|675|17
1641241800000|2022-01-03 20:30:00|676.3|675.3|676.8|675.3|676.8|675.3|676.3|675|51
1641242100000|2022-01-03 20:35:00|676.5|675|676.3|675|676.8|675|676|674.8|4
1641242400000|2022-01-03 20:40:00|676|674.8|676.3|675|676.3|675|676|674.5|5
1641242700000|2022-01-03 20:45:00|676.5|675.3|676.5|675.3|676.5|675.3|676.3|674.8|7
1641243000000|2022-01-03 20:50:00|676.3|675|676.5|675.3|676.8|675.5|676.3|675|11
1641243300000|2022-01-03 20:55:00|676.8|675.5|676.3|675|676.8|675.5|676|674.8|14
1641243600000|2022-01-03 21:00:00|676.5|674.8|676.8|675.5|676.8|675.5|676.5|674.8|105
1641243900000|2022-01-03 21:05:00|677|675.8|677|675.8|677.5|676.3|677|675.5|24
1641244200000|2022-01-03 21:10:00|676.8|675.5|676.8|675.5|677|675.8|676.8|675.3|7
1641244500000|2022-01-03 21:15:00|677|675.8|677|675.8|677|675.8|677|675.5|1
1641244800000|2022-01-03 21:20:00|677.3|675.5|677|675.8|677.3|675.8|677|675.5|2
1641245100000|2022-01-03 21:25:00|677.3|676|677.3|676|677.3|676|677|675.8|1
1641245400000|2022-01-03 21:30:00|677|675.8|677.3|676|677.5|676|677|675.8|1
1641245700000|2022-01-03 21:35:00||675.8||676||676||675.8|15
1641246000000|2022-01-03 21:40:00|677.5|676.3|677.5|676.3|677.5|676.3|677.5|676.3|7
1641246300000|2022-01-03 21:45:00|677.3|676|677.5|676|677.5|676.3|677.3|675.8|17
1641246600000|2022-01-03 21:50:00|677.3|676.3|676.8|675.5|677.3|676.3|676.8|675.5|7
1641246900000|2022-01-03 21:55:00|677|675.3|676.3|674.8|677|675.5|676.3|674.8|22
1641247200000|2022-01-03 22:00:00|677|674.3|676.5|674.5|677.3|674.5|676.5|674.3|0
1641247500000|2022-01-03 22:05:00|677.5|674.8|677.5|674.5|677.5|675.5|677.5|674.5|3
1641247800000|2022-01-03 22:10:00||675||674.8||675||674.8|4
1641248100000|2022-01-03 22:15:00|678|675|678|675|678|675.3|678|675|0
1641249000000|2022-01-03 22:30:00||674.8||674.5||674.8||674.5|0
1641249300000|2022-01-03 22:35:00||674.8||674.5||674.8||674.5|0
1641249600000|2022-01-03 22:40:00|677.8|676|677.5|675.8|677.8|676|677.5|674.8|0
1641249900000|2022-01-03 22:45:00|677.3|676|677.5|675.3|677.8|676|677.3|674.8|0
1641250200000|2022-01-03 22:50:00|677|674.5|677|674.5|677|674.5|677|674.5|0
1641250500000|2022-01-03 22:55:00|676.3|674.8|676.3|674.5|677|675|676|674.5|4
1641261600000|2022-01-04 02:00:00|677.3|675.5|676.8|675.3|677.3|675.8|676.5|675|1
1641261900000|2022-01-04 02:05:00|676.5|675|676.5|675|677.3|675.8|676.5|675|1
1641262200000|2022-01-04 02:10:00|676.8|675.3|676.5|675|676.8|675.3|676.3|675|1
1641262500000|2022-01-04 02:15:00|676.3|675.3|677|675.5|677|675.5|676.3|675.3|1
1641262800000|2022-01-04 02:20:00|676.8|675.3|677.3|676|677.5|676|676.8|675.3|11
1641263100000|2022-01-04 02:25:00|677|675.8|677.3|675.8|677.3|675.8|676.8|675.5|1
1641263400000|2022-01-04 02:30:00|677|675.5|676.3|675|677.3|675.8|676.3|675|8
1641263700000|2022-01-04 02:35:00|676.5|675.3|677.5|676|677.5|676|676.3|675.3|2
1641264000000|2022-01-04 02:40:00|677.3|675.8|677.5|676|677.5|676|677|675.8|0
1641264300000|2022-01-04 02:45:00|677.3|676.3|676.3|675|677.5|676.3|676.3|675|4
1641264600000|2022-01-04 02:50:00|676.5|675.3|676.8|675.3|677|675.5|676.3|675|2
1641264900000|2022-01-04 02:55:00|676.5|675|677|675.5|677.3|675.8|676.5|675|0
1641265200000|2022-01-04 03:00:00|676.8|675.8|677|675.5|677|675.8|676.8|675.3|0
1641265500000|2022-01-04 03:05:00|676.8|675.8|677.3|675.8|677.3|675.8|676.8|675.3|1
1641265800000|2022-01-04 03:10:00|677|676|677.3|676|677.5|676.3|677|675.8|0
1641266100000|2022-01-04 03:15:00|677.5|676.3|677.5|676|677.5|676.3|677.3|675.8|2
1641266400000|2022-01-04 03:20:00|677.3|676.3|678|676.5|678|676.8|677.3|676|2
1641266700000|2022-01-04 03:25:00|678.3|676.8|677.8|676.5|678.3|676.8|677.8|676.5|1
1641267000000|2022-01-04 03:30:00|678|676.3|678.5|677|678.5|677|677.8|676.3|1
1641267300000|2022-01-04 03:35:00|678.3|677.3|679|677.5|679|677.5|678.3|677|8
1641267600000|2022-01-04 03:40:00|678.8|677.3|679|677.5|679|677.5|678.8|677.3|0
1641267900000|2022-01-04 03:45:00|678.8|677.3|678.8|677.3|679|677.8|678.5|677.3|2
1641268200000|2022-01-04 03:50:00|678.5|677.5|678.8|677.5|678.8|677.5|678.5|677.3|0
1641268500000|2022-01-04 03:55:00|679|677.3|678.5|677.3|679|677.3|678.5|677|1
1641268800000|2022-01-04 04:00:00|678.3|677|679|677.8|679.3|677.8|678.3|677|9
1641269100000|2022-01-04 04:05:00|678.8|677.5|679.3|678|679.3|678|678.8|677.3|21
1641269400000|2022-01-04 04:10:00|679.5|677.8|679.5|678|679.8|678.3|679.3|677.8|4
1641269700000|2022-01-04 04:15:00|679.8|678.3|679.5|678|680|678.8|679.3|678|5
1641270000000|2022-01-04 04:20:00|679.3|678.3|680|678.5|680|678.8|679.3|678.3|0
1641270300000|2022-01-04 04:25:00|680.3|678.8|680.3|678.8|680.3|678.8|680|678.5|0
1641270600000|2022-01-04 04:30:00|679.8|678.5|680|678.5|680|678.5|679.8|678.5|7
1641270900000|2022-01-04 04:35:00||678.8||678.5||678.8||678.5|0
1641271200000|2022-01-04 04:40:00||678.8||678.5||678.8||678.5|1
1641271500000|2022-01-04 04:45:00|680.3|678.8|680|678.8|680.3|678.8|680|678.3|0
1641271800000|2022-01-04 04:50:00|680.3|678.5|680.5|679|680.5|679.3|680|678.5|2
1641272100000|2022-01-04 04:55:00|680.3|679.3|680.5|679|680.5|679.3|680.3|679|0
1641272400000|2022-01-04 05:00:00|680.8|679.3|680.5|679|680.8|679.3|680.5|679|1
1641272700000|2022-01-04 05:05:00|680.3|678.8|680.3|678.8|680.3|678.8|680.3|678.8|0
1641273000000|2022-01-04 05:10:00|679.8|678.3|679.8|678.3|679.8|678.5|679.5|678.3|8
1641273300000|2022-01-04 05:15:00|679.5|678|679.5|678.3|679.5|678.3|679.5|678|2
1641273600000|2022-01-04 05:20:00|679.3|678|679.5|678.3|679.8|678.3|679.3|678|2
1641273900000|2022-01-04 05:25:00|679.8|678|679.5|678.3|679.8|678.3|679.3|678|2
1641274200000|2022-01-04 05:30:00|679.3|678|680|678.5|680|678.5|679.3|678|4
1641274500000|2022-01-04 05:35:00|679.8|678.8|680.5|679|680.5|679|679.8|678.8|1
1641274800000|2022-01-04 05:40:00|680.3|678.8|680.8|679|680.8|679.3|680|678.5|0
1641275100000|2022-01-04 05:45:00|680.5|679.3|680.5|679|680.8|679.3|680.3|678.8|0
1641275400000|2022-01-04 05:50:00|680.3|678.8|680.3|678.5|680.5|679|680|678.5|0
1641275700000|2022-01-04 05:55:00|680|678.8|678|676.5|680.3|678.8|677.8|676.5|362
1641276000000|2022-01-04 06:00:00|678.3|676.8|677.8|676.3|678.5|677|677.5|676|27
1641276300000|2022-01-04 06:05:00|678|676.5|678|676.5|678.3|676.8|677.5|676|10
1641276600000|2022-01-04 06:10:00|677.8|676.3|676.8|675.3|678.3|677|676.8|675.3|37
1641276900000|2022-01-04 06:15:00|676.5|675|676.8|675.3|676.8|675.5|676.5|675|1
1641277200000|2022-01-04 06:20:00|676.5|675|677.3|675.8|677.3|675.8|676.5|675|9
1641277500000|2022-01-04 06:25:00|677|676|677.5|676|677.5|676.3|677|676|1
1641277800000|2022-01-04 06:30:00|677.3|676.3|678.3|676.8|678.3|677|677.3|676|1
1641278100000|2022-01-04 06:35:00|678.5|677|678.3|676.8|678.5|677|677.5|676.3|7
1641278400000|2022-01-04 06:40:00|678|676.5|677.5|676|678|676.8|677.5|676|10
1641278700000|2022-01-04 06:45:00|677.3|675.8|677.3|675.8|677.5|676|676.8|675.3|273
1641279000000|2022-01-04 06:50:00|677|675.5|676.5|675.3|677|675.8|676.5|675|15
1641279300000|2022-01-04 06:55:00|676.8|675.5|677.5|676.3|677.5|676.3|676.5|675.3|22
1641279600000|2022-01-04 07:00:00|677.3|676|676.8|675.3|677.3|676|676.3|675|24
1641279900000|2022-01-04 07:05:00|676.5|675.5|676|674.5|677|675.5|675|673.8|65
1641280200000|2022-01-04 07:10:00|675.8|674.8|676|674.5|676|674.8|675.5|674.3|60
1641280500000|2022-01-04 07:15:00|675.8|674.3|675|673.8|676|674.5|674.8|673.3|11
1641280800000|2022-01-04 07:20:00|674.8|673.5|675|673.5|675.5|674.3|674.8|673.5|2
1641281100000|2022-01-04 07:25:00|674.8|673.8|676.3|674.8|676.5|675|674.8|673.5|88
1641281400000|2022-01-04 07:30:00|676|675|676.3|675|677|675.5|676|674.8|72
1641281700000|2022-01-04 07:35:00|676.5|675.3|675.8|674.3|676.8|675.5|675.5|674|194
1641282000000|2022-01-04 07:40:00|675.5|674.5|675.8|674.5|676|674.8|675.3|673.8|134
1641282300000|2022-01-04 07:45:00|676|674.8|676.3|674.8|677|675.8|675.8|674.5|58
1641282600000|2022-01-04 07:50:00|676|675|677.8|676.5|677.8|676.5|676|674.8|42
1641282900000|2022-01-04 07:55:00|677.5|676.3|678.8|677.5|678.8|677.5|677.5|676|1541
1641283200000|2022-01-04 08:00:00|679|677.8|679|677.5|680.3|679|678.5|677.3|45
1641283500000|2022-01-04 08:05:00|678.8|677.8|680.8|679.5|680.8|679.5|678.8|677.3|833
1641283800000|2022-01-04 08:10:00|681|679.8|680.5|679.3|681|679.8|680|678.8|262
1641284100000|2022-01-04 08:15:00|680.8|679.5|681|679.8|681.3|680|679.8|678.3|59
1641284400000|2022-01-04 08:20:00|681.3|680|681.5|680.3|682.3|681|681|679.8|68
1641284700000|2022-01-04 08:25:00|681.8|680.5|680.3|679|682.5|681.3|680.3|679|284
1641285000000|2022-01-04 08:30:00|680.5|679.3|682|680.8|682.3|681|678|676.8|911
1641285300000|2022-01-04 08:35:00|682.3|681|683|681.8|683.5|682.3|682|680.8|521
1641285600000|2022-01-04 08:40:00|683.3|682|684|682.8|684.3|683|683|681.8|20
1641285900000|2022-01-04 08:45:00|683.8|682.5|683.3|682|683.8|682.5|682.5|681.3|207
1641286200000|2022-01-04 08:50:00|683.5|682.3|683|681.8|683.5|682.3|683|681.5|464
1641286500000|2022-01-04 08:55:00|682.8|681.5|682.8|681.5|683.3|682|682.5|681|35
1641286800000|2022-01-04 09:00:00|682.5|681.3|683.5|682.3|683.8|682.5|681.5|680.3|167
1641287100000|2022-01-04 09:05:00|683.8|682.5|683|681.8|684|682.8|683|681.5|187
1641287400000|2022-01-04 09:10:00|683.3|682|683.3|681.8|683.3|682|682.5|681.3|342
1641287700000|2022-01-04 09:15:00|683|681.5|683|681.5|683.8|682.5|682.5|681.3|57
1641288000000|2022-01-04 09:20:00|683.3|681.8|683.3|682|683.5|682.3|682.5|681.3|28
1641288300000|2022-01-04 09:25:00|683|681.8|683|681.5|683.5|682.3|683|681.5|47
1641288600000|2022-01-04 09:30:00|682.8|681.8|683.3|682|683.5|682|682.3|681|58
1641288900000|2022-01-04 09:35:00|683.5|682.3|682.8|681.5|683.8|682.3|682.8|681.3|31
1641289200000|2022-01-04 09:40:00|683|681.8|683.5|682.3|683.8|682.3|682.8|681.5|276
1641289500000|2022-01-04 09:45:00|683.3|682|683.5|682|683.8|682.5|683|681.8|508
1641289800000|2022-01-04 09:50:00|683.8|682.3|683.8|682.5|684|682.8|683.5|682|100
1641290100000|2022-01-04 09:55:00|684|682.3|684.3|682.8|684.3|683|683.8|682.3|60
1641290400000|2022-01-04 10:00:00|684|683|684.3|683|684.8|683.3|684|682.8|9
1641290700000|2022-01-04 10:05:00|684|682.8|684.5|683.3|684.8|683.5|684|682.8|35
1641291000000|2022-01-04 10:10:00|684.8|683.5|685.5|684.3|685.8|684.5|684.5|683.3|79
1641291300000|2022-01-04 10:15:00|685.8|684.5|686.3|685|686.3|685|685.5|684.3|22
1641291600000|2022-01-04 10:20:00|686.5|685.3|687|685.8|687|685.8|686.3|685|61
1641291900000|2022-01-04 10:25:00|687.3|685.5|686.5|685.3|687.3|685.8|686.3|685|227
1641292200000|2022-01-04 10:30:00|686.8|685.5|686|684.8|686.8|685.5|685.8|684.5|154
1641292500000|2022-01-04 10:35:00|686.3|685|685.8|684.3|686.3|685|685.5|684.3|51
1641292800000|2022-01-04 10:40:00|686|684.5|686|684.8|686|684.8|685.5|684.3|13
1641293100000|2022-01-04 10:45:00|686.3|685|685.8|684.5|686.3|685|685.8|684.5|55
1641293400000|2022-01-04 10:50:00|686|684.8|685.5|684.3|686|684.8|685.5|684.3|30
1641293700000|2022-01-04 10:55:00|685.3|684|686|684.8|686.3|684.8|685.3|684|62
1641294000000|2022-01-04 11:00:00|685.8|684.5|686.5|685.3|686.5|685.3|685.8|684.5|137
1641294300000|2022-01-04 11:05:00|686.3|685|686.3|684.8|686.5|685.3|686|684.8|17
1641294600000|2022-01-04 11:10:00|686|684.5|686.3|685|686.5|685|685.5|684.3|49
1641294900000|2022-01-04 11:15:00|686.5|684.5|686.3|684.8|686.5|685|685.8|684.5|625
1641295200000|2022-01-04 11:20:00|686.5|685|686.3|685|686.5|685|686|684.8|38
1641295500000|2022-01-04 11:25:00|686|684.8|686|684.8|686.3|685|686|684.8|65
1641295800000|2022-01-04 11:30:00|686.3|685|686.3|685|686.3|685|686|684.8|607
1641296100000|2022-01-04 11:35:00|686.5|684.8|685.8|684.5|686.5|685.3|685.8|684.5|41
1641296400000|2022-01-04 11:40:00|686|684.3|683.8|682.5|686|684.3|683.8|682.5|118
1641296700000|2022-01-04 11:45:00|684|682.8|682.8|681.3|684|682.8|682|680.5|146
1641297000000|2022-01-04 11:50:00|683|681.5|683|681.8|683.3|682|682.5|681|16
1641297300000|2022-01-04 11:55:00|683.3|682|682.8|681.5|683.3|682|682.8|681.5|14
1641297600000|2022-01-04 12:00:00|682.5|681.3|682.5|681.3|683.3|681.8|682.5|681|19
1641297900000|2022-01-04 12:05:00|682.8|681|683|681.5|683.3|681.8|682.5|681|114
1641298200000|2022-01-04 12:10:00|682.8|681.8|682.5|681.3|683|681.8|682.5|681|24
1641298500000|2022-01-04 12:15:00|682.8|681.5|682.5|681|683|681.8|682|680.5|47
1641298800000|2022-01-04 12:20:00|682.3|681.3|682|680.8|682.5|681.3|681.8|680.5|1499
1641299100000|2022-01-04 12:25:00|681.8|680.5|681.8|680.5|682.3|681|681.5|680.3|468
1641299400000|2022-01-04 12:30:00|681.5|680.3|682|680.5|682|680.8|680.8|679.5|403
1641299700000|2022-01-04 12:35:00|681.8|680.8|682.3|680.8|682.8|681.5|681.8|680.5|83
1641300000000|2022-01-04 12:40:00|682.5|681|682.5|681.3|682.8|681.5|682.3|680.8|20
1641300300000|2022-01-04 12:45:00|682.8|681.5|683|681.5|683.3|681.8|682.5|681.3|23
1641300600000|2022-01-04 12:50:00|682.8|681.8|684|682.8|684.3|683|682.8|681.5|32
1641300900000|2022-01-04 12:55:00|684.3|683|684.3|683|684.8|683.3|684|682.8|12
1641301200000|2022-01-04 13:00:00|684|682.8|684|682.5|684|683|683.3|682|34
1641301500000|2022-01-04 13:05:00|684.3|682.8|684.3|683|684.5|683.3|683.8|682.3|16
1641301800000|2022-01-04 13:10:00|684.5|683.3|685.8|684.5|686|684.8|684.3|683|116
1641302100000|2022-01-04 13:15:00|686|684.3|685.8|684.5|686|684.8|685.3|684|98
1641302400000|2022-01-04 13:20:00|685.5|684.3|687.5|686.3|688.3|686.8|685.5|684.3|204
1641302700000|2022-01-04 13:25:00|687.8|686.5|687.5|686.3|688|686.8|686.8|685.5|73
1641303000000|2022-01-04 13:30:00|687.3|686|687|685.8|687.5|686|686.8|685.5|40
1641303300000|2022-01-04 13:35:00|687.3|686|687|685.8|687.3|686|686.5|685.3|28
1641303600000|2022-01-04 13:40:00|687.3|686|687|685.5|687.3|686|686.5|685.3|263
1641303900000|2022-01-04 13:45:00|687.3|685.8|687.3|685.8|687.3|686|686.8|685.5|54
1641304200000|2022-01-04 13:50:00|687|686|688.5|687|689|687.5|687|685.8|69
1641304500000|2022-01-04 13:55:00|688.3|686.8|687.8|686.5|688.5|687|687.5|686|94
1641304800000|2022-01-04 14:00:00|688|686.8|685.8|684.5|688|686.8|684.3|682.8|466
1641305100000|2022-01-04 14:05:00|686|684.3|684|682.8|686.3|685|684|682.8|177
1641305400000|2022-01-04 14:10:00|683.8|682.5|684.5|683.3|685.3|683.8|683.5|682.3|246
1641305700000|2022-01-04 14:15:00|684.3|683|684.3|683|685|683.5|683.5|682.3|305
1641306000000|2022-01-04 14:20:00|684.5|683.3|683.8|682.5|684.8|683.5|683|681.8|248
1641306300000|2022-01-04 14:25:00|683.5|682.3|684.5|683.3|685|683.8|683.3|682|81
1641306600000|2022-01-04 14:30:00|684.3|683|686.8|685.3|687.3|686|684|682.8|179
1641306900000|2022-01-04 14:35:00|687|685.5|687.8|686.5|688|686.8|686.3|684.8|108
1641307200000|2022-01-04 14:40:00|688|686.3|687.3|686|688.3|687|687.3|686|79
1641307500000|2022-01-04 14:45:00|687.5|686.3|691.3|689.8|691.3|689.8|687.5|686|652
1641307800000|2022-01-04 14:50:00|691.5|690|693|691.5|693.3|692|691.3|689.8|297
1641308100000|2022-01-04 14:55:00|692.8|691.8|691.5|690|693.8|692.5|691.3|690|325
1641308400000|2022-01-04 15:00:00|692|690.3|690.5|689.3|692.8|691.5|690.3|688.8|170
1641308700000|2022-01-04 15:05:00|691|689.8|690.5|689.3|691.3|690|689.5|688|249
1641309000000|2022-01-04 15:10:00|690.8|689|690.3|689|691.8|690.3|690.3|689|76
1641309300000|2022-01-04 15:15:00|690.5|689.3|690.8|689.5|691.3|690|689.5|688.3|57
1641309600000|2022-01-04 15:20:00|691|689.3|690.8|689.3|691.3|689.8|690|688.8|401
1641309900000|2022-01-04 15:25:00|690.5|689.5|690.3|689|691.3|689.8|690|688.8|120
1641310200000|2022-01-04 15:30:00|690.5|689.3|690.5|689|692.5|691.3|690|688.8|195
1641310500000|2022-01-04 15:35:00|690.3|689.3|690.8|689.3|691|689.8|690.3|688.8|133
1641310800000|2022-01-04 15:40:00|691|689.5|690.3|688.8|691.3|689.8|690|688.8|93
1641311100000|2022-01-04 15:45:00|690|689|690.3|688.8|691.3|689.8|689.8|688.5|193
1641311400000|2022-01-04 15:50:00|690|689|690.8|689.5|691|689.8|690|689|374
1641311700000|2022-01-04 15:55:00|691|689.8|690|688.5|691|689.8|689.8|688.5|295
1641312000000|2022-01-04 16:00:00|689.8|688.3|686.3|685|690|688.3|685.5|684|496
1641312300000|2022-01-04 16:05:00|686.5|685.3|688.5|687.3|688.8|687.5|686.3|685|490
1641312600000|2022-01-04 16:10:00|688.3|687|689|687.8|689.3|687.8|688.3|686.8|487
1641312900000|2022-01-04 16:15:00|688.8|687.5|687.5|686.3|689.3|688|687.3|686|249
1641313200000|2022-01-04 16:20:00|687.3|686|686|684.8|687.8|686.3|685.3|684|926
1641313500000|2022-01-04 16:25:00|685.8|684.5|686.8|685.3|687.3|686|685|683.8|1074
1641313800000|2022-01-04 16:30:00|686.5|685|688|686.5|688|686.8|686.3|685|1321
1641314100000|2022-01-04 16:35:00|687.8|686.8|689|687.5|689.3|688|687|685.8|106
1641314400000|2022-01-04 16:40:00|689.3|687.8|689.8|688.3|689.8|688.5|688.8|687.3|57
1641314700000|2022-01-04 16:45:00|689.5|688|689.8|688.3|690|688.8|689|687.8|118
1641315000000|2022-01-04 16:50:00|690|688.5|689.8|688.5|690.3|689|689.5|688.3|676
1641315300000|2022-01-04 16:55:00|689.5|688.3|690.5|689|690.8|689.5|689.5|688.3|81
1641315600000|2022-01-04 17:00:00|690.8|689.3|691.3|689.8|691.5|690.3|690.5|689|100
1641315900000|2022-01-04 17:05:00|691|690|690.5|689.3|691.3|690|690|688.5|450
1641316200000|2022-01-04 17:10:00|690.8|689.5|691.3|689.8|691.3|690|690.5|689.3|208
1641316500000|2022-01-04 17:15:00|691.5|690|691.5|690.3|692.3|691|691.3|689.8|98
1641316800000|2022-01-04 17:20:00|691.8|690|691.5|690.3|691.8|690.5|691.3|690|177
1641317100000|2022-01-04 17:25:00|691.8|690.5|692|690.8|692.3|691|691.5|690.3|114
1641317400000|2022-01-04 17:30:00|692.3|690.5|692|690.5|692.3|690.8|691.5|690|83
1641317700000|2022-01-04 17:35:00|691.8|690.8|691.8|690.5|692|690.8|691.3|690|61
1641318000000|2022-01-04 17:40:00|692|690.3|691.5|690.3|692|690.5|690.8|689.5|430
1641318300000|2022-01-04 17:45:00|691.3|690|691.3|690|691.5|690.3|691|689.5|138
1641318600000|2022-01-04 17:50:00|691|689.8|691.8|690.3|691.8|690.3|691|689.8|23
1641318900000|2022-01-04 17:55:00|691.5|690.5|691.3|690|691.5|690.5|691|689.8|187
1641319200000|2022-01-04 18:00:00|691|689.8|689.8|688.5|691.3|689.8|689.8|688.3|213
1641319500000|2022-01-04 18:05:00|690|688.8|691.3|690|691.3|690|689.8|688.5|212
1641319800000|2022-01-04 18:10:00|691|689.8|690.8|689.5|691.3|689.8|690.3|689|11
1641320100000|2022-01-04 18:15:00|691|689.8|691.5|690.3|691.8|690.3|690.5|689.3|12
1641320400000|2022-01-04 18:20:00|691.8|690|691.3|690|692.3|690.8|690.8|689.5|25
1641320700000|2022-01-04 18:25:00|691.5|690.3|691.3|690|691.8|690.5|691|689.8|110
1641321000000|2022-01-04 18:30:00|691.5|690.3|690.8|689.3|691.5|690.3|690.5|689.3|12
1641321300000|2022-01-04 18:35:00|690.5|689.5|690.8|689.5|691|689.8|690.3|689|103
1641321600000|2022-01-04 18:40:00|691|689.8|690.8|689.5|691|689.8|690.8|689.5|40
1641321900000|2022-01-04 18:45:00|691|689.8|691.3|689.8|691.5|690.3|691|689.5|13
1641322200000|2022-01-04 18:50:00|691|689.5|691.3|690|691.3|690|690.8|689.5|17
1641322500000|2022-01-04 18:55:00|691|689.8|691.5|690.3|691.8|690.5|691|689.5|25
1641322800000|2022-01-04 19:00:00|691.8|690|691|689.5|692|690.5|690.8|689.5|23
1641323100000|2022-01-04 19:05:00|690.8|689.8|691.3|689.8|692|690.8|690.8|689.5|123
1641323400000|2022-01-04 19:10:00|691|690|691.3|689.8|692|690.8|690.8|689.5|54
1641323700000|2022-01-04 19:15:00|691|690|691|689.8|691.5|690|690.5|689|113
1641324000000|2022-01-04 19:20:00|691.3|689.5|691.3|690|691.8|690.5|690.5|689.3|118
1641324300000|2022-01-04 19:25:00|691.5|689.8|692|690.8|692|690.8|690.8|689.5|470
1641324600000|2022-01-04 19:30:00|692.3|690.5|692.3|691|692.8|691.3|691.5|690.3|79
1641324900000|2022-01-04 19:35:00|692|690.8|691.5|690.3|692.3|691|691.3|690|23
1641325200000|2022-01-04 19:40:00|691.8|690|692|690.5|692|690.8|691.8|690|2
1641325500000|2022-01-04 19:45:00|691.8|690.8|691.8|690.5|692|690.8|691.5|690.3|0
1641325800000|2022-01-04 19:50:00|692|690.8|691.8|690.3|692|690.8|691.8|690.3|24
1641326100000|2022-01-04 19:55:00|692|690.5|691.8|690.5|692|690.5|691.8|690.3|2
1641326400000|2022-01-04 20:00:00|692|690.3|692.5|691.3|692.5|691.3|692|690.3|3
1641326700000|2022-01-04 20:05:00|692.8|691.5|692.8|691.5|693|691.8|692.8|691.3|4
1641327000000|2022-01-04 20:10:00|692.5|691.3|692.8|691.5|692.8|691.5|692.5|691.3|2
1641327300000|2022-01-04 20:15:00|692.5|691.3|693|691.5|693.5|692|692.5|691.3|17
1641327600000|2022-01-04 20:20:00|692.8|691.8|692.8|691.5|693|691.8|692.5|691.3|59
1641327900000|2022-01-04 20:25:00|693|691.3|692.3|691|693|691.5|692.3|691|4
1641328200000|2022-01-04 20:30:00|692.5|691.3|692.3|691|692.5|691.3|691.8|690.5|5
1641328500000|2022-01-04 20:35:00|692|690.8|691.8|690.5|692.3|691|691.8|690.5|2
1641328800000|2022-01-04 20:40:00|692|690.3|692|690.8|692.3|690.8|691.8|690.3|1
1641329100000|2022-01-04 20:45:00|692.3|690.5|691.8|690.5|692.3|690.5|691.8|690.5|0
1641329400000|2022-01-04 20:50:00|692|690.8|692|690.5|692|690.8|691.8|690.5|7
1641329700000|2022-01-04 20:55:00|691.8|690.3|691.5|690|692|690.3|691|689.8|18
1641330000000|2022-01-04 21:00:00|691.3|690.3|691.5|690|691.5|690.3|691|689.8|5
1641330300000|2022-01-04 21:05:00|691.3|690.3|691.5|690.3|691.5|690.3|691.3|690|14
1641330600000|2022-01-04 21:10:00|691.8|690|691.5|690.3|691.8|690.3|691.3|690|2
1641330900000|2022-01-04 21:15:00|691.3|690|691.8|690.5|691.8|690.5|691.3|690|31
1641331200000|2022-01-04 21:20:00|691.5|690.3|691.8|690.5|692|690.5|691.5|690.3|38
1641331500000|2022-01-04 21:25:00|692|690.3|691.8|690.3|692|690.8|691.8|690.3|9
1641331800000|2022-01-04 21:30:00|691.5|690.5|691|689.5|691.8|690.5|691|689.5|27
1641332100000|2022-01-04 21:35:00|691.3|689.8|691.8|690.3|691.8|690.5|691.3|689.8|3
1641332400000|2022-01-04 21:40:00||690.5||690.5||690.5||690.5|1
1641332700000|2022-01-04 21:45:00|692|690.3|692|690.5|692|690.8|691.8|690.3|35
1641333000000|2022-01-04 21:50:00|692.3|690.8|692.5|691|692.5|691|692.3|690.8|2
1641333300000|2022-01-04 21:55:00|692.3|690.8|693|691|693|691.3|692.3|690.5|24
1641333600000|2022-01-04 22:00:00||691.3||691.3||691.3||691|0
1641333900000|2022-01-04 22:05:00||691.5||691.3||691.5||691.3|0
1641334200000|2022-01-04 22:10:00|692.8|691|693|691|693|691|692.8|691|0
1641334800000|2022-01-04 22:20:00||691.3||691||691.5||691|0
1641335100000|2022-01-04 22:25:00|692.8||692.5||692.8||692.5||0
1641335400000|2022-01-04 22:30:00|692.8||692.8||692.8||692.8||0
1641336600000|2022-01-04 22:50:00|693|690.8|693|690.5|693|690.8|693|690.5|0
1641336900000|2022-01-04 22:55:00||690.8||690.5||690.8||690.3|0
1641348000000|2022-01-05 02:00:00|690.3|688.5|689.8|688.3|690.3|688.8|689.8|688.3|0
1641348300000|2022-01-05 02:05:00|689.5|688|689.3|687.8|689.8|688.3|689|687.8|7
1641348600000|2022-01-05 02:10:00|689|688|690.5|689|690.8|689.3|689|688|3
1641348900000|2022-01-05 02:15:00|690.3|688.8|690|688.5|690.3|688.8|689.8|688.5|1
1641349200000|2022-01-05 02:20:00|690.3|688.8|690|688.8|690.3|689|690|688.5|0
1641349500000|2022-01-05 02:25:00|690.3|688.5|690|688.8|690.3|688.8|689.8|688.5|2
1641349800000|2022-01-05 02:30:00|689.8|688.5|690.3|688.8|690.5|689.3|689.8|688.5|3
1641350100000|2022-01-05 02:35:00|690|689|689.5|688.3|690.3|689|689.5|688|0
1641350400000|2022-01-05 02:40:00|689.8|688|689.3|687.8|689.8|688.3|689.3|687.8|2
1641350700000|2022-01-05 02:45:00|689|687.5|689|687.8|689.3|687.8|688.8|687.3|3
1641351000000|2022-01-05 02:50:00|689.3|687.5|689.5|688|689.8|688.3|688.8|687.5|0
1641351300000|2022-01-05 02:55:00|689.3|688.3|689.3|687.8|689.5|688.3|689.3|687.8|1
1641351600000|2022-01-05 03:00:00|689.5|688|689.8|688.3|690|688.8|689.3|688|6
1641351900000|2022-01-05 03:05:00|690|688.5|689.8|688.3|690.3|689|689.8|688.3|1
1641352200000|2022-01-05 03:10:00|690|688.5|689|687.5|690|688.5|689|687.5|0
1641352500000|2022-01-05 03:15:00|688.8|687.3|688.5|687|688.8|687.5|688.5|687|0
1641352800000|2022-01-05 03:20:00|688.8|687.3|688.8|687.3|688.8|687.5|688.8|687|0
1641353100000|2022-01-05 03:25:00|689|687.5|688.8|687.5|689|687.8|688.8|687.3|5
1641353400000|2022-01-05 03:30:00|689|687.8|690|688.5|690.3|688.8|689|687.5|18
1641353700000|2022-01-05 03:35:00|689.8|688.8|689.8|688.5|690|688.8|689.8|688.5|1
1641354000000|2022-01-05 03:40:00||688.3||688.5||688.5||688.3|0
1641354300000|2022-01-05 03:45:00|689.5|688.3|689.5|688.3|689.5|688.5|689.5|688.3|0
1641354600000|2022-01-05 03:50:00|689.8|688.5|689.8|688.5|689.8|688.5|689.5|688.3|0
1641354900000|2022-01-05 03:55:00|690|688.3|690.3|689|690.5|689.3|689.8|688.3|13
1641355200000|2022-01-05 04:00:00|690|688.8|690.3|689|690.3|689|690|688.8|0
1641355500000|2022-01-05 04:05:00|690|688.8|690|688.8|690.3|689|690|688.8|1
1641355800000|2022-01-05 04:10:00|689.8|688.5|690.3|689|690.5|689|689.8|688.5|22
1641356100000|2022-01-05 04:15:00|690|688.8|690.3|688.8|690.3|688.8|690|688.8|9
1641356400000|2022-01-05 04:20:00||689||688.8||689||688.8|0
1641356700000|2022-01-05 04:25:00|690||690||690||690||0
1641357000000|2022-01-05 04:30:00|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.3|0
1641357300000|2022-01-05 04:35:00|||||||||2
1641357600000|2022-01-05 04:40:00|689.5|688.3|689.8|688.5|689.8|688.5|689.5|688.3|2
1641357900000|2022-01-05 04:45:00|689.5|688.3|689.5|688.3|689.8|688.5|689.5|688.3|1
1641358200000|2022-01-05 04:50:00|689.8|688.5|689.5|688.3|689.8|688.5|689.5|688.3|3
1641358500000|2022-01-05 04:55:00|689.8|688.5|690.8|689.3|690.8|689.5|689.8|688.5|19
1641358800000|2022-01-05 05:00:00|691|689.5|692|690.5|692|690.5|690.8|689.5|11
1641359100000|2022-01-05 05:05:00|692.3|690.8|693|691.8|693.3|692|692|690.5|43
1641359400000|2022-01-05 05:10:00|693.3|692|693.3|692|693.5|692.3|693.3|692|18
1641359700000|2022-01-05 05:15:00|693|691.8|692.8|691.5|693.3|691.8|692.8|691.5|0
1641360000000|2022-01-05 05:20:00|692.5|691.3|692.8|691.5|692.8|691.5|692.5|691.3|3
1641360300000|2022-01-05 05:25:00|693|691.8|692.5|691|693|691.8|692.3|691|7
1641360600000|2022-01-05 05:30:00|692.3|690.8|691.8|690.5|692.5|691|691.8|690.3|23
1641360900000|2022-01-05 05:35:00|692|690.8|692.8|691.3|692.8|691.3|691.8|690.5|1
1641361200000|2022-01-05 05:40:00|692.5|691.5|692.3|690.8|692.8|691.5|692.3|690.8|0
1641361500000|2022-01-05 05:45:00|692.5|691|692.8|691.3|692.8|691.5|692.5|691|9
1641361800000|2022-01-05 05:50:00|692.5|691.5|692.5|691|692.8|691.5|692.5|691|0
1641362100000|2022-01-05 05:55:00|692.3|690.8|692.3|691|692.5|691|692.3|690.8|1
1641362400000|2022-01-05 06:00:00|692.5|690.8|692.3|691|692.5|691|691.8|690.5|1
1641362700000|2022-01-05 06:05:00|692.5|690.8|692|690.8|692.5|691.3|692|690.8|192
1641363000000|2022-01-05 06:10:00|691.8|690.5|692|690.5|692|690.5|691.3|690|19
1641363300000|2022-01-05 06:15:00|691.8|690.8|691.8|690.5|692|690.8|691.8|690.5|3
1641363600000|2022-01-05 06:20:00|692|690.8|692.8|691.5|692.8|691.5|691.8|690.5|6
1641363900000|2022-01-05 06:25:00|693|691.3|692.5|691|693|691.5|692.3|691|13
1641364200000|2022-01-05 06:30:00|692.3|691.3|692.3|691|692.5|691.3|692.3|691|0
1641364500000|2022-01-05 06:35:00|692|690.8|692.3|691|692.3|691|692|690.8|10
1641364800000|2022-01-05 06:40:00|692.5|691.3|692.8|691.3|693|691.8|692.3|691|19
1641365100000|2022-01-05 06:45:00|692.5|691.5|693|691.5|693.3|691.8|692.5|691.3|2
1641365400000|2022-01-05 06:50:00|693.3|691.8|693|691.5|693.3|692|693|691.5|2
1641365700000|2022-01-05 06:55:00|693.3|691.8|693.3|692|693.5|692.3|693|691.5|16
1641366000000|2022-01-05 07:00:00|693.5|691.8|692.8|691.5|693.5|692|692.8|691.5|7
1641366300000|2022-01-05 07:05:00|693.3|692|693.5|692|693.5|692.3|693|691.5|25
1641366600000|2022-01-05 07:10:00|693.3|692.3|693|691.8|694|692.5|693|691.8|25
1641366900000|2022-01-05 07:15:00|693.3|692|693|691.8|693.3|692|692.5|691.3|16
1641367200000|2022-01-05 07:20:00|693.3|691.5|693.3|692|693.5|692.3|693|691.5|1
1641367500000|2022-01-05 07:25:00|693.5|691.8|693.5|692.3|693.8|692.5|693.3|691.8|45
1641367800000|2022-01-05 07:30:00|693.8|692.5|694|692.8|694.3|692.8|693.5|692.3|16
1641368100000|2022-01-05 07:35:00|693.8|692.5|692.8|691.3|694|692.5|692.8|691.3|6
1641368400000|2022-01-05 07:40:00|692.5|691.5|691.8|690.5|692.8|691.5|691.5|690.3|33
1641368700000|2022-01-05 07:45:00|692|690.8|692.5|691.3|692.8|691.3|692|690.8|124
1641369000000|2022-01-05 07:50:00|692.8|691.5|693.3|692|693.5|692|692.5|691.3|17
1641369300000|2022-01-05 07:55:00|693|691.8|692.8|691.5|693.3|692|692.8|691.3|14
1641369600000|2022-01-05 08:00:00|693|691.3|692.5|691.3|693.8|692.5|692.5|691.3|29
1641369900000|2022-01-05 08:05:00|692.3|691|691.8|690.5|692.5|691.3|691.5|690|117
1641370200000|2022-01-05 08:10:00|692|690.3|692|690.5|692.3|690.8|691.8|690.3|47
1641370500000|2022-01-05 08:15:00|692.3|690.8|693|691.8|693.5|692.3|692.3|690.8|64
1641370800000|2022-01-05 08:20:00|693.3|691.5|692.8|691.5|693.5|692|692.3|691|145
1641371100000|2022-01-05 08:25:00|693|691.8|691.3|689.8|693|691.8|690.8|689.5|230
1641371400000|2022-01-05 08:30:00|691|690|691.8|690.3|692.5|691.3|691|689.5|376
1641371700000|2022-01-05 08:35:00|691.5|690.5|690.3|689|691.5|690.5|690|688.8|514
1641372000000|2022-01-05 08:40:00|690.5|688.8|689.8|688.5|691|689.8|689.3|688|415
1641372300000|2022-01-05 08:45:00|690|688.8|690.3|689|690.5|689.3|689.5|688.3|103
1641372600000|2022-01-05 08:50:00|690.5|689.3|690.8|689.3|691|689.8|690|688.8|271
1641372900000|2022-01-05 08:55:00|690.5|689|690.3|688.8|690.5|689.3|689.5|688.3|68
1641373200000|2022-01-05 09:00:00|690|689|689.3|688|690.5|689|688.5|687.3|137
1641373500000|2022-01-05 09:05:00|689|687.8|690.3|688.8|690.5|689|689|687.8|89
1641373800000|2022-01-05 09:10:00|690|689|689.8|688.5|690.5|689|689.5|688.3|844
1641374100000|2022-01-05 09:15:00|689.5|688.3|689.3|688|690.3|689|689.3|688|158
1641374400000|2022-01-05 09:20:00|689.5|688.3|689.8|688.5|690.5|689.3|689.3|688.3|102
1641374700000|2022-01-05 09:25:00|689.5|688.3|690.5|689.3|691|689.8|689.5|688.3|28
1641375000000|2022-01-05 09:30:00|690.8|689|689|687.8|690.8|689.5|689|687.5|643
1641375300000|2022-01-05 09:35:00|688.8|687.5|688.5|687.3|689.3|687.8|688|686.8|120
1641375600000|2022-01-05 09:40:00|688.8|687|690.3|689|690.3|689|688.5|687|255
1641375900000|2022-01-05 09:45:00|690.5|688.8|691|689.5|691|689.5|690|688.5|272
1641376200000|2022-01-05 09:50:00|690.8|689.8|690.3|688.8|691|689.8|690|688.8|377
1641376500000|2022-01-05 09:55:00|690|689|691.5|690.3|691.8|690.5|690|689|1199
1641376800000|2022-01-05 10:00:00|691.3|690|691.8|690.5|692.3|690.8|691.3|690|77
1641377100000|2022-01-05 10:05:00|691.5|690.3|691.8|690.3|692|690.8|691.3|689.8|49
1641377400000|2022-01-05 10:10:00|691.5|690|691|689.8|691.8|690.3|690.5|689.3|29
1641377700000|2022-01-05 10:15:00|690.8|689.5|690.5|689.3|691.3|690|690.5|689.3|52
1641378000000|2022-01-05 10:20:00|690.8|689|690.5|689.3|690.8|689.5|690.3|689|98
1641378300000|2022-01-05 10:25:00|690.8|689.5|691|689.8|691.3|690|690.5|689.3|104
1641378600000|2022-01-05 10:30:00|691.3|689.5|690.5|689|691.3|689.8|690.3|689|62
1641378900000|2022-01-05 10:35:00|690.3|689.3|690.3|689|691.3|689.8|690.3|688.8|42
1641379200000|2022-01-05 10:40:00|690.5|689.3|690.8|689.5|690.8|689.5|690.3|689|49
1641379500000|2022-01-05 10:45:00|691|689.8|691.3|690|691.3|690|690.8|689.5|35
1641379800000|2022-01-05 10:50:00|691.5|690.3|691.5|690.3|691.8|690.3|691.3|689.8|32
1641380100000|2022-01-05 10:55:00|691.8|690.5|691.5|690.3|692|690.5|691.3|690|76
1641380400000|2022-01-05 11:00:00|691.8|690.5|690.3|689|691.8|690.5|690.3|688.8|179
1641380700000|2022-01-05 11:05:00|690|688.8|690.5|689.3|690.5|689.3|690|688.5|91
1641381000000|2022-01-05 11:10:00|690.3|689|690.5|689.3|690.5|689.3|690|688.8|62
1641381300000|2022-01-05 11:15:00|690.8|689.5|690|688.8|690.8|689.5|690|688.8|101
1641381600000|2022-01-05 11:20:00|689.8|688.5|690|688.8|690.5|689|689.8|688.5|37
1641381900000|2022-01-05 11:25:00|689.8|688.5|690.3|689|690.3|689|689.5|688.3|50
1641382200000|2022-01-05 11:30:00|690.5|688.8|690.8|689.3|690.8|689.3|690.3|688.8|74
1641382500000|2022-01-05 11:35:00|690.5|689.5|691|689.8|691.3|690|690.5|689.3|34
1641382800000|2022-01-05 11:40:00|690.8|689.5|691|689.8|691.3|690|690.8|689.5|46
1641383100000|2022-01-05 11:45:00|691.3|690|690.5|689.3|691.3|690|690.5|689|125
1641383400000|2022-01-05 11:50:00|690.3|689|690.8|689.5|691|689.5|689.8|688.5|214
1641383700000|2022-01-05 11:55:00|691|689.8|691.3|690|691.5|690.3|690.8|689.5|159
1641384000000|2022-01-05 12:00:00|691.5|690.3|692.8|691.5|693|691.8|691.3|690|40
1641384300000|2022-01-05 12:05:00|692.5|691.3|693.8|692.5|694|692.5|692.5|691.3|235
1641384600000|2022-01-05 12:10:00|693.5|692.3|694|692.8|694.3|693|693.3|692|52
1641384900000|2022-01-05 12:15:00|694.3|693|694.8|693.5|695|693.5|694|693|135
1641385200000|2022-01-05 12:20:00|695|694|695.3|694|695.5|694.3|694.8|693.8|127
1641385500000|2022-01-05 12:25:00|695|693.8|694.5|693|695.3|694|694.3|693|44
1641385800000|2022-01-05 12:30:00|694.3|693.3|695.3|694|695.3|694|694.3|693.3|158
1641386100000|2022-01-05 12:35:00|695|693.8|694.8|693.5|695.5|694|694.8|693.3|644
1641386400000|2022-01-05 12:40:00|695|693.8|695.3|694|695.5|694.3|694.8|693.5|55
1641386700000|2022-01-05 12:45:00|695|693.8|695|693.8|695.5|694|694.8|693.5|256
1641387000000|2022-01-05 12:50:00|695.3|694|695.3|694|695.5|694.3|694.8|693.5|218
1641387300000|2022-01-05 12:55:00|695|693.8|695|693.8|695.3|694|694.5|693.3|130
1641387600000|2022-01-05 13:00:00|695.3|693.5|696|694.8|696.3|695|695|693.5|52
1641387900000|2022-01-05 13:05:00|695.8|694.5|697.3|696|697.3|696|695.8|694.5|102
1641388200000|2022-01-05 13:10:00|697|695.8|698.3|697|698.5|697|696.5|695.3|2207
1641388500000|2022-01-05 13:15:00|698.5|697.3|697.5|696.3|699.3|698|697.3|696|426
1641388800000|2022-01-05 13:20:00|697.8|696|698.8|697.3|698.8|697.5|697.3|695.8|208
1641389100000|2022-01-05 13:25:00|698.5|697.5|699|697.8|699.3|698|698.5|697|60
1641389400000|2022-01-05 13:30:00|698.8|697.5|698.3|697|699.3|698|698.3|696.8|104
1641389700000|2022-01-05 13:35:00|698|696.8|697.8|696.5|698.5|697.3|697.5|696.3|111
1641390000000|2022-01-05 13:40:00|698|696.8|699.5|698.3|699.8|698.5|698|696.5|565
1641390300000|2022-01-05 13:45:00|699.8|698.5|699.5|698.3|700|698.8|699.3|697.8|66
1641390600000|2022-01-05 13:50:00|699.8|698.5|700|698.8|700.3|699|699.3|698|143
1641390900000|2022-01-05 13:55:00|700.3|699|701.3|700|701.5|700.3|700.3|699|265
1641391200000|2022-01-05 14:00:00|701.5|700.3|699|697.8|701.5|700.3|698.8|697.5|1064
1641391500000|2022-01-05 14:05:00|699.3|697.5|698.3|697|699.3|697.8|698|696.8|318
1641391800000|2022-01-05 14:10:00|698|696.8|698.5|697.3|699.3|698|698|696.8|281
1641392100000|2022-01-05 14:15:00|698.8|697.5|699|697.8|699.3|698|698.5|697.3|285
1641392400000|2022-01-05 14:20:00|699.3|698|699|697.8|699.5|698.3|698.3|697|257
1641392700000|2022-01-05 14:25:00|699.3|698|700.5|699.3|700.8|699.3|699|697.8|122
1641393000000|2022-01-05 14:30:00|700.8|699.5|700|698.8|701.3|700|700|698.5|87
1641393300000|2022-01-05 14:35:00|700.3|699|701.3|700|701.5|700|700|698.8|134
1641393600000|2022-01-05 14:40:00|701|699.8|702|700.8|702.3|701|701|699.8|626
1641393900000|2022-01-05 14:45:00|701.8|700.5|702|700.8|703.3|702|701.8|700.5|1160
1641394200000|2022-01-05 14:50:00|702.3|700.5|701.8|700.5|703.3|702|701.5|700.3|433
1641394500000|2022-01-05 14:55:00|702|700.8|701.8|700.5|702.5|701.3|701.5|700.3|185
1641394800000|2022-01-05 15:00:00|702|700.8|702.5|701|703|701.5|702|700.5|148
1641395100000|2022-01-05 15:05:00|702.3|701.3|702.8|701.5|703|701.8|702|700.8|78
1641395400000|2022-01-05 15:10:00|703|701.8|704.3|703|704.3|703|703|701.8|155
1641395700000|2022-01-05 15:15:00|704.5|703.3|704|702.5|704.8|703.5|703.5|702.3|1304
1641396000000|2022-01-05 15:20:00|703.8|702.8|704|702.8|705|703.8|703.8|702.5|686
1641396300000|2022-01-05 15:25:00|703.8|702.5|704|702.8|704.5|703|703.3|702|212
1641396600000|2022-01-05 15:30:00|701|699.5|700.8|699.5|702.5|701|699.5|698.3|475
1641396900000|2022-01-05 15:35:00|701|699.8|700.5|699|702.5|701.3|700.3|699|256
1641397200000|2022-01-05 15:40:00|700.8|699.3|702.3|700.8|702.5|701|700.3|699|713
1641397500000|2022-01-05 15:45:00|702.5|701|704.5|703.3|704.8|703.5|702.3|701|282
1641397800000|2022-01-05 15:50:00|704.8|703.5|705|703.8|705.3|704|703.8|702.5|492
1641398100000|2022-01-05 15:55:00|705.3|704|703.8|702.3|705.5|704.3|703.5|702|145
1641398400000|2022-01-05 16:00:00|703.5|702|702.3|700.8|704.3|702.8|702|700.8|155
1641398700000|2022-01-05 16:05:00|702.5|701|703|701.8|703.5|702.3|702.3|701|170
1641399000000|2022-01-05 16:10:00|703.3|702|703|701.8|703.5|702.3|702.8|701.5|67
1641399300000|2022-01-05 16:15:00|702.8|701.5|702.8|701.3|703.3|701.8|702|700.5|55
1641399600000|2022-01-05 16:20:00|702.5|701.5|702.8|701.5|703.3|702|701.8|700.5|62
1641399900000|2022-01-05 16:25:00|703|701.8|703|701.8|703.3|702|702|700.8|466
1641400200000|2022-01-05 16:30:00|703.3|702|702.8|701.5|703.5|702.3|702.8|701.5|430
1641400500000|2022-01-05 16:35:00|703|701.8|703|701.8|703.5|702|702.8|701.5|71
1641400800000|2022-01-05 16:40:00|702.8|701.5|702.8|701.5|703|701.8|702|700.8|43
1641401100000|2022-01-05 16:45:00|703|701.8|702.8|701.5|703.3|702|702.5|701.3|161
1641401400000|2022-01-05 16:50:00|703|701.8|702.5|701.3|703.3|702|702.5|701.3|54
1641401700000|2022-01-05 16:55:00|702.8|701.5|703.5|702.3|703.5|702.3|702.8|701.3|697
1641402000000|2022-01-05 17:00:00|703.8|702.5|704.8|703.5|704.8|703.5|703.5|702.3|203
1641402300000|2022-01-05 17:05:00|704.5|703.3|704|702.5|704.8|703.5|703.8|702.5|19
1641402600000|2022-01-05 17:10:00|704.3|702.8|704.8|703.5|704.8|703.5|703.8|702.5|37
1641402900000|2022-01-05 17:15:00|704.5|703.3|704.8|703.5|705|703.5|704.5|703.3|10
1641403200000|2022-01-05 17:20:00|704.5|703.3|704.3|703|704.8|703.5|704|702.8|11
1641403500000|2022-01-05 17:25:00|704.5|702.8|704.3|703|704.5|703.3|704.3|702.8|13
1641403800000|2022-01-05 17:30:00|704.5|703.3|704.3|703|704.5|703.3|704.3|703|17
1641404100000|2022-01-05 17:35:00|704.5|702.8|704.3|702.8|704.5|703|703.8|702.3|62
1641404400000|2022-01-05 17:40:00|704.5|703|704.8|703.5|704.8|703.5|704.5|702.8|17
1641404700000|2022-01-05 17:45:00|704.5|703.3|704.3|703|704.5|703.5|703.8|702.5|42
1641405000000|2022-01-05 17:50:00|704.5|702.8|705.5|704|705.5|704|704.3|702.8|121
1641405300000|2022-01-05 17:55:00|705.3|704.3|705.5|704|706|704.5|705|703.8|73
1641405600000|2022-01-05 18:00:00|705.8|704.3|705.8|704.5|705.8|704.5|705.3|704|25
1641405900000|2022-01-05 18:05:00|706|704.8|705.8|704.5|706.3|705|705.8|704.3|82
1641406200000|2022-01-05 18:10:00|705.5|704.3|705.3|704|705.5|704.3|705|703.8|32
1641406500000|2022-01-05 18:15:00|705.5|704.3|705|703.8|705.5|704.3|705|703.5|49
1641406800000|2022-01-05 18:20:00|704.8|703.5|704.5|703.3|705|703.8|704.3|703|29
1641407100000|2022-01-05 18:25:00|704.8|703.5|705.3|704|705.3|704|704.8|703.5|15
1641407400000|2022-01-05 18:30:00|705.5|704.3|705.3|704|705.8|704.5|705.3|704|33
1641407700000|2022-01-05 18:35:00|705.5|704.3|705|703.8|705.8|704.3|705|703.8|125
1641408000000|2022-01-05 18:40:00|705.3|703.5|705|703.8|705.3|704|704.8|703.5|1
1641408300000|2022-01-05 18:45:00|705.3|704|705|703.8|705.3|704|705|703.8|6
1641408600000|2022-01-05 18:50:00|704.8|703.5|705|703.8|705.3|703.8|704.8|703.5|35
1641408900000|2022-01-05 18:55:00|705.3|703.5|705|703.5|705.3|703.8|704.8|703.5|25
1641409200000|2022-01-05 19:00:00|704.8|703.8|704.3|703|705.3|704|704|702.8|30
1641409500000|2022-01-05 19:05:00|704.5|703.3|704.8|703.3|705.3|703.8|704.3|703|112
1641409800000|2022-01-05 19:10:00|704.5|703.5|704|702.8|705|703.5|704|702.8|104
1641410100000|2022-01-05 19:15:00|704.3|702.5|701.8|700.5|704.3|702.8|701.8|700.5|44
1641410400000|2022-01-05 19:20:00|701.5|700.3|700.8|699.5|702|700.8|700.5|699.3|206
1641410700000|2022-01-05 19:25:00|700.5|699.3|701.3|699.8|701.5|700.3|700.3|698.8|164
1641411000000|2022-01-05 19:30:00|701|700|700.5|699|701.5|700.3|700|698.8|87
1641411300000|2022-01-05 19:35:00|700.3|698.8|700.3|699|700.8|699.3|700|698.8|61
1641411600000|2022-01-05 19:40:00|700|698.8|699.5|698|700.3|699|699.5|698|30
1641411900000|2022-01-05 19:45:00|699.3|698.3|699.8|698.5|700|698.8|699.3|698|46
1641412200000|2022-01-05 19:50:00|700|698.8|699.5|698.3|700.3|698.8|699.5|698.3|3
1641412500000|2022-01-05 19:55:00|699.8|698.5|699.8|698.5|700|698.8|699.5|698.3|37
1641412800000|2022-01-05 20:00:00|699.5|698.3|698.8|697.5|699.5|698.3|698.8|697.5|38
1641413100000|2022-01-05 20:05:00|698.5|697.3|697.8|696.5|698.8|697.5|697.5|696.3|3
1641413400000|2022-01-05 20:10:00|697.5|696.3|697.8|696.5|698.3|696.8|697.5|696.3|23
1641413700000|2022-01-05 20:15:00|697.5|696.3|696.5|695.3|697.5|696.3|696.3|695|23
1641414000000|2022-01-05 20:20:00|696.8|695|696.5|695.3|696.8|695.5|696.3|695|6
1641414300000|2022-01-05 20:25:00|696.8|695.5|696.8|695.3|697.5|696.3|696.8|695.3|9
1641414600000|2022-01-05 20:30:00|696.5|695|696.5|695.3|696.8|695.5|696.3|695|2
1641414900000|2022-01-05 20:35:00|696.3|695|696.5|695.3|697|695.8|696.3|695|5
1641415200000|2022-01-05 20:40:00|696.3|695|696|694.8|696.5|695.3|695.8|694.3|6
1641415500000|2022-01-05 20:45:00|695.8|694.5|695.5|694.3|696.3|694.8|695.3|694|18
1641415800000|2022-01-05 20:50:00|695.3|694|695.5|694.3|695.8|694.3|695.3|693.8|7
1641416100000|2022-01-05 20:55:00|695.3|694|695|693.8|695.5|694.3|695|693.8|7
1641416400000|2022-01-05 21:00:00|695.3|693.5|695|693.5|695.3|693.8|694.8|693.5|14
1641416700000|2022-01-05 21:05:00|695.3|693.8|695.3|694|695.3|694|695|693.8|2
1641417000000|2022-01-05 21:10:00|695.5|694.3|695.5|694.3|695.5|694.3|695.3|694|9
1641417300000|2022-01-05 21:15:00|695.8|694|695.5|694.3|695.8|694.3|695.5|694|8
1641417600000|2022-01-05 21:20:00|695.8||695.5||695.8||695.5||5
1641417900000|2022-01-05 21:25:00|695.8|694.5|695.3|694|695.8|694.5|695.3|693.8|0
1641418200000|2022-01-05 21:30:00|695|693.8|695.3|694|695.5|694.3|695|693.8|0
1641418500000|2022-01-05 21:35:00|695.5||695.3||695.5||695.3||0
1641418800000|2022-01-05 21:40:00|695.5|693.8|695.5|694.3|695.5|694.3|695.3|693.8|5
1641419100000|2022-01-05 21:45:00|695.8|694.5|695.8|694.5|696|694.5|695.5|694.3|30
1641419400000|2022-01-05 21:50:00|696|694.8|695.8|694.5|696.3|695|695.8|694.5|13
1641419700000|2022-01-05 21:55:00|696|694.3|695.3|694|696|694.8|695.3|693.8|18
1641420000000|2022-01-05 22:00:00|695.8|693.5|696.5|693.8|696.8|694.8|695|693.5|1
1641420600000|2022-01-05 22:10:00|696.8|694|696.8|694|696.8|694|696.8|693.8|0
1641420900000|2022-01-05 22:15:00|697|693.8|697|694.3|697|694.5|697|693.8|0
1641421200000|2022-01-05 22:20:00||694||694.3||694.3||694|0
1641421500000|2022-01-05 22:25:00||694||694||694||694|0
1641421800000|2022-01-05 22:30:00||693.8||694||694||693.8|0
1641422100000|2022-01-05 22:35:00|696.8|693.8|697|693.8|697|693.8|696.8|693.8|0
1641422400000|2022-01-05 22:40:00|696.8|694|696.8|693.8|697.5|694|696.8|693.8|0
1641422700000|2022-01-05 22:45:00|697||696.8||697||696.5||0
1641423000000|2022-01-05 22:50:00|696.5||696.8||696.8||696.3||0
1641423300000|2022-01-05 22:55:00|697|694|697|693.8|697|694|697|693.8|1
1641434400000|2022-01-06 02:00:00|693.3|692.3|693.3|691.8|693.5|692.3|693|691.8|6
1641434700000|2022-01-06 02:05:00|693|691.5|693|691.5|693.3|691.8|692.8|691.3|0
1641435000000|2022-01-06 02:10:00|692.8|691.8|694.3|692.8|694.3|692.8|692.8|691.3|6
1641435300000|2022-01-06 02:15:00|694|692.5|692.8|691.3|694|692.5|692.8|691.3|3
1641435600000|2022-01-06 02:20:00|692.5|691|692.5|691|693.5|692|692.3|690.8|0
1641435900000|2022-01-06 02:25:00|692.3|690.8|692.3|690.8|692.5|691|692|690.5|1
1641436200000|2022-01-06 02:30:00|692.5|691|693.5|692|693.8|692.3|692.5|691|0
1641436500000|2022-01-06 02:35:00|693.8|692.3|693.3|691.8|693.8|692.3|693.3|691.8|0
1641436800000|2022-01-06 02:40:00|693|691.5|692.8|691.3|693.3|692|692.5|691|104
1641437100000|2022-01-06 02:45:00|692.5|691.5|693.3|691.8|693.3|691.8|692.5|691|2
1641437400000|2022-01-06 02:50:00|693.5|691.5|692.5|691|693.5|691.8|692.5|691|1
1641437700000|2022-01-06 02:55:00|692.8|691.3|693.5|692|693.5|692|692.8|691.3|0
1641438000000|2022-01-06 03:00:00|693.3|691.8|693.3|691.8|693.5|692.3|693.3|691.8|1
1641438300000|2022-01-06 03:05:00|693.5|692|693|691.5|693.8|692.3|693|691.5|10
1641438600000|2022-01-06 03:10:00|692.8|691.3|693|691.8|693|691.8|692.8|691.3|1
1641438900000|2022-01-06 03:15:00|693.3|691.5|693|691.5|693.5|692.3|692.8|691.3|0
1641439200000|2022-01-06 03:20:00|692.8|691.3|693|691.5|693.3|691.8|692.8|691.3|0
1641439500000|2022-01-06 03:25:00|692.8|691.8|692.5|691|693|691.8|692.5|691|0
1641439800000|2022-01-06 03:30:00|692.8|691.3|692.8|691.5|693|691.5|692.8|691|2
1641440100000|2022-01-06 03:35:00|693|691.8|693|691.5|693.3|691.8|692.8|691.5|2
1641440400000|2022-01-06 03:40:00|693.3|691.3|692.8|691.3|693.3|691.5|692.5|691.3|0
1641440700000|2022-01-06 03:45:00|692.5|691|692|690.5|692.5|691.3|691.8|690.5|3
1641441000000|2022-01-06 03:50:00|691.8|690.3|690.8|689.5|691.8|690.5|690.8|689.5|16
1641441300000|2022-01-06 03:55:00|691|689.8|691|689.5|691|689.8|690.8|689.5|1
1641441600000|2022-01-06 04:00:00|690.8|689.8|691|689.8|691|689.8|690.8|689.5|1
1641441900000|2022-01-06 04:05:00|691.3|689.5|691.5|690|691.5|690|691.3|689.5|0
1641442200000|2022-01-06 04:10:00|691.3|689.8|691.3|689.8|691.5|690|691.3|689.8|0
1641442500000|2022-01-06 04:15:00|691.5|690|691.3|689.8|691.8|690.3|691.3|689.8|0
1641442800000|2022-01-06 04:20:00|691|689.5|691|689.8|691|689.8|691|689.5|0
1641443100000|2022-01-06 04:25:00|691.3|690|691.3|689.8|691.3|690|691.3|689.8|0
1641443400000|2022-01-06 04:30:00|691|689.5|691.5|690|691.5|690|691|689.5|0
1641443700000|2022-01-06 04:35:00|691.3|689.8|691.5|690|691.5|690|691.3|689.8|0
1641444000000|2022-01-06 04:40:00|691.3|689.8|691.8|690.5|692|690.8|691.3|689.8|155
1641444300000|2022-01-06 04:45:00|692|690.8|691.3|690|692.3|690.8|691.3|689.8|17
1641444600000|2022-01-06 04:50:00|691.5|690.3|691.8|690.5|691.8|690.5|691.3|690|3
1641444900000|2022-01-06 04:55:00|692|690.8|691.8|690.3|692|690.8|691.8|690.3|2
1641445200000|2022-01-06 05:00:00|691.5|690.5|691.5|690|691.5|690.5|691.5|690|1
1641445500000|2022-01-06 05:05:00|691.3|689.8|691.8|690.3|691.8|690.5|691.3|689.8|1
1641445800000|2022-01-06 05:10:00|691.5|690.5|691.3|689.8|691.5|690.5|691.3|689.8|0
1641446100000|2022-01-06 05:15:00|691.5|690|691.5|690|691.5|690.3|691.3|689.8|0
1641446400000|2022-01-06 05:20:00|691.3|690.3|691.5|690|691.8|690.3|691|689.8|1
1641446700000|2022-01-06 05:25:00|691.8|690.3|692.3|690.8|692.5|691|691.8|690.3|0
1641447000000|2022-01-06 05:30:00|692.5|691|692.8|691.3|693|691.5|691.8|690.5|3
1641447300000|2022-01-06 05:35:00|693|691.5|693|691.5|693.5|692|692.8|691.3|0
1641447600000|2022-01-06 05:40:00|692.8|691.8|693.3|691.8|693.3|691.8|692.8|691.3|0
1641447900000|2022-01-06 05:45:00|693|691.5|693.5|692.3|693.5|692.3|693|691.5|0
1641448200000|2022-01-06 05:50:00|693.8|692|693.8|692.5|694.5|692.8|693.8|692|14
1641448500000|2022-01-06 05:55:00|693.5|692.3|694.3|692.8|694.5|693|693.5|692.3|9
1641448800000|2022-01-06 06:00:00|694|693|694.8|693.3|694.8|693.5|693.8|692.3|1
1641449100000|2022-01-06 06:05:00|694.5|693.5|694.3|692.8|695|693.5|694.3|692.8|1
1641449400000|2022-01-06 06:10:00|694.5|693|694.5|693|694.5|693.3|694.3|692.8|20
1641449700000|2022-01-06 06:15:00|694.3|692.8|694|692.5|694.5|693.3|693.8|692.3|7
1641450000000|2022-01-06 06:20:00|694.3|692.8|695|693.5|695.3|693.8|694.3|692.5|1
1641450300000|2022-01-06 06:25:00|695.3|693.8|694.8|693.3|695.3|693.8|694.8|693.3|101
1641450600000|2022-01-06 06:30:00|694.5|693|694.8|693.3|695|693.8|694.3|693|33
1641450900000|2022-01-06 06:35:00|694.5|693|695|693.8|695|693.8|694.3|693|1
1641451200000|2022-01-06 06:40:00|694.8|693.5|695|693.5|695|693.8|694.3|693|2
1641451500000|2022-01-06 06:45:00|695.3|693.8|694.8|693.5|695.3|693.8|694.5|693.3|14
1641451800000|2022-01-06 06:50:00|694.3|693.3|694.3|692.8|694.8|693.5|694.3|692.8|37
1641452100000|2022-01-06 06:55:00|694.5|693|694|692.8|694.5|693.3|693.8|692.3|7
1641452400000|2022-01-06 07:00:00|694.3|692.5|694.5|693|694.5|693.3|693.3|691.8|51
1641452700000|2022-01-06 07:05:00|694.3|692.8|695|693.8|695.3|693.8|694.3|692.8|7
1641453000000|2022-01-06 07:10:00|695.3|694|695|693.8|695.5|694.3|695|693.5|5
1641453300000|2022-01-06 07:15:00|695.3|693.5|694.8|693.5|695.3|693.8|694.5|693|26
1641453600000|2022-01-06 07:20:00|695|693.3|695.8|694.5|696|694.8|694.8|693.3|227
1641453900000|2022-01-06 07:25:00|696|694.3|694.8|693.5|696|694.5|694.3|692.8|126
1641454200000|2022-01-06 07:30:00|694.5|693.3|694.5|693|695.3|694|694.5|693|14
1641454500000|2022-01-06 07:35:00|694.8|693.3|695.5|694.3|696.3|695|694.8|693.3|173
1641454800000|2022-01-06 07:40:00|695.8|694.5|696.3|695|697|695.8|695.5|694|114
1641455100000|2022-01-06 07:45:00|696.5|694.8|695.8|694.5|696.5|695.3|695.5|694.3|28
1641455400000|2022-01-06 07:50:00|695.5|694.3|695.8|694.3|695.8|694.5|695|693.8|5
1641455700000|2022-01-06 07:55:00|695.5|694|696.5|695|696.5|695.3|695.3|693.8|115
1641456000000|2022-01-06 08:00:00|696.8|695.3|698.3|697|698.5|697|696.8|695.3|452
1641456300000|2022-01-06 08:05:00|698.5|697.3|699|697.5|700|698.8|698.5|697.3|305
1641456600000|2022-01-06 08:10:00|698.8|697.8|698.3|697|699.8|698.5|698.3|697|132
1641456900000|2022-01-06 08:15:00|698.5|696.8|698.8|697.5|699|697.8|698|696.8|1134
1641457200000|2022-01-06 08:20:00|698.5|697.3|697.8|696.3|698.8|697.5|697.5|696.3|169
1641457500000|2022-01-06 08:25:00|698|696.5|698|696.8|698|696.8|696.8|695.5|387
1641457800000|2022-01-06 08:30:00|697.8|696.5|698.8|697.3|699|697.5|697.5|696.3|88
1641458100000|2022-01-06 08:35:00|698.5|697.5|697.5|696.3|699|697.5|697|695.8|64
1641458400000|2022-01-06 08:40:00|697.3|696|697.3|695.8|697.8|696.5|697|695.5|32
1641458700000|2022-01-06 08:45:00|697|696|698.3|697|699|697.5|697|696|310
1641459000000|2022-01-06 08:50:00|698|696.8|698.3|697|698.5|697|696.8|695.5|957
1641459300000|2022-01-06 08:55:00|698.5|697.3|699.8|698.3|700|698.8|698.3|697|80
1641459600000|2022-01-06 09:00:00|700|698.5|699.5|698|700|698.8|699|697.8|46
1641459900000|2022-01-06 09:05:00|699.3|698.3|700.8|699.3|701|699.8|699.3|698|208
1641460200000|2022-01-06 09:10:00|701|699.5|700.3|699|701|699.8|699.8|698.3|36
1641460500000|2022-01-06 09:15:00|700.5|699.3|700|698.5|700.5|699.3|699.8|698.5|89
1641460800000|2022-01-06 09:20:00|700.3|698.8|700.3|698.8|700.5|699|699.8|698.5|133
1641461100000|2022-01-06 09:25:00|700|699|700.8|699.5|701|699.5|699.8|698.5|227
1641461400000|2022-01-06 09:30:00|700.5|699.3|700.8|699.5|701|699.8|700.5|699.3|103
1641461700000|2022-01-06 09:35:00|701|699.3|701.8|700.3|702|700.8|700.8|699.3|131
1641462000000|2022-01-06 09:40:00|701.5|700.5|701.8|700.5|702.3|700.8|701.5|700.3|25
1641462300000|2022-01-06 09:45:00|702|700.8|702.3|700.8|702.3|701|701.8|700.5|99
1641462600000|2022-01-06 09:50:00|702|701|702|700.8|702.5|701.3|701.8|700.5|57
1641462900000|2022-01-06 09:55:00|701.8|700.5|702.8|701.5|702.8|701.5|701.5|700.3|1099
1641463200000|2022-01-06 10:00:00|703|701.8|702|700.8|703|701.8|702|700.8|50
1641463500000|2022-01-06 10:05:00|702.3|700.5|703.3|702|704|702.8|702.3|700.5|386
1641463800000|2022-01-06 10:10:00|703|701.8|703.3|702|704.3|702.8|703|701.8|378
1641464100000|2022-01-06 10:15:00|703.5|702.3|703.5|702|703.5|702.3|703.3|701.8|103
1641464400000|2022-01-06 10:20:00|703.8|702.3|704.8|703.3|704.8|703.5|703.8|702|601
1641464700000|2022-01-06 10:25:00|704.5|703|705.8|704.3|705.8|704.5|704.3|703|89
1641465000000|2022-01-06 10:30:00|705.5|704.5|706.5|705|706.5|705.3|705.5|704.3|277
1641465300000|2022-01-06 10:35:00|706.3|705.3|709.5|708.3|710.8|709.3|706.3|705|469
1641465600000|2022-01-06 10:40:00|709.3|708|709.3|707.8|710.5|709.3|707.8|706.5|117
1641465900000|2022-01-06 10:45:00|709|708|709.3|707.8|709.8|708.5|709|707.5|695
1641466200000|2022-01-06 10:50:00|709|708|708.8|707.5|710|708.8|708.8|707.5|44
1641466500000|2022-01-06 10:55:00|709|707.8|709|707.8|709.5|708|708.5|707.3|71
1641466800000|2022-01-06 11:00:00|709.3|708|710.8|709.3|710.8|709.5|708.8|707.5|70
1641467100000|2022-01-06 11:05:00|710.5|709.5|709.5|708|710.5|709.5|709.3|708|69
1641467400000|2022-01-06 11:10:00|709.8|708.3|709.5|708.3|710|708.5|709|707.5|45
1641467700000|2022-01-06 11:15:00|709.8|708.5|711.3|709.8|711.3|710|709.3|708|47
1641468000000|2022-01-06 11:20:00|711.5|710|711|709.8|713|711.8|711|709.8|1004
1641468300000|2022-01-06 11:25:00|710.8|709.5|710.8|709.5|711.3|710|710.5|709.3|604
1641468600000|2022-01-06 11:30:00|710.5|709.3|709.5|708.3|710.5|709.3|709.3|707.8|70
1641468900000|2022-01-06 11:35:00|709.8|708|709|707.8|709.8|708.3|708.5|707.3|13
1641469200000|2022-01-06 11:40:00|709.3|708|708.8|707.3|709.5|708|708.5|707|18
1641469500000|2022-01-06 11:45:00|708.5|707.5|707.8|706.5|709|707.5|707.5|706|15
1641469800000|2022-01-06 11:50:00|708|706.8|708.3|706.8|708.5|707.3|707.8|706.3|10
1641470100000|2022-01-06 11:55:00|708.5|707|708|706.5|708.5|707|707.5|706.3|42
1641470400000|2022-01-06 12:00:00|707.8|706.8|708|706.8|709.3|708|707.5|706.3|44
1641470700000|2022-01-06 12:05:00|707.8|706.5|707.5|706.3|708.3|707|707.5|706.3|15
1641471000000|2022-01-06 12:10:00|707.8|706.5|707.8|706.5|708.5|707|707.5|706.3|19
1641471300000|2022-01-06 12:15:00|707.5|706.3|707.3|706|707.8|706.5|707|705.8|9
1641471600000|2022-01-06 12:20:00|707.5|706.3|707.5|706.3|707.8|706.5|707|705.8|9
1641471900000|2022-01-06 12:25:00|707.8|706|708|706.8|708|706.8|707.3|705.8|14
1641472200000|2022-01-06 12:30:00|707.8|706.5|709.5|708|710|708.5|707.8|706.5|730
1641472500000|2022-01-06 12:35:00|709.8|708.3|710.5|709|710.5|709.3|709.5|708.3|18
1641472800000|2022-01-06 12:40:00|710.3|708.8|712|710.5|712|710.8|709.8|708.5|181
1641473100000|2022-01-06 12:45:00|712.3|710.8|711.3|710|712.3|711|710.3|709|40
1641473400000|2022-01-06 12:50:00|711.5|710.3|710.5|709.3|711.5|710.3|710.3|709|235
1641473700000|2022-01-06 12:55:00|710.8|709.5|710.8|709.3|711.3|710|710.3|709|86
1641474000000|2022-01-06 13:00:00|710.5|709.5|710.3|708.8|711|709.5|710|708.8|36
1641474300000|2022-01-06 13:05:00|710|708.5|710.5|709.3|711.3|710|709.8|708.5|22
1641474600000|2022-01-06 13:10:00|710.8|709.5|711|709.8|711.5|710|710|708.8|85
1641474900000|2022-01-06 13:15:00|711.3|710|712.3|711|712.8|711.3|711.3|709.8|756
1641475200000|2022-01-06 13:20:00|712.5|711.3|711.3|709.8|712.8|711.5|711|709.8|332
1641475500000|2022-01-06 13:25:00|711|710|711|709.8|711|710|710.3|709|398
1641475800000|2022-01-06 13:30:00|710.8|709.5|709.5|708.3|711|709.8|709.5|708|256
1641476100000|2022-01-06 13:35:00|709.8|708.5|712.8|711.5|712.8|711.5|709.8|708.5|81
1641476400000|2022-01-06 13:40:00|712.5|711.3|714|712.5|714.5|713.3|712.3|711|288
1641476700000|2022-01-06 13:45:00|713.8|712.8|712.3|711|714|712.8|712|710.8|301
1641477000000|2022-01-06 13:50:00|712.5|711.3|713.3|711.8|713.3|712|711.8|710.5|52
1641477300000|2022-01-06 13:55:00|713|711.5|714.3|712.8|714.3|712.8|712.3|710.8|430
1641477600000|2022-01-06 14:00:00|714|713|714.5|713.3|716|714.8|713.8|712.5|282
1641477900000|2022-01-06 14:05:00|714.3|713|714.3|713|715|713.5|713.5|712.3|311
1641478200000|2022-01-06 14:10:00|714.5|713.3|713.8|712.5|715|713.8|713.5|712.3|121
1641478500000|2022-01-06 14:15:00|714|712.3|713.5|712.3|714|712.8|712|710.8|291
1641478800000|2022-01-06 14:20:00|713.3|712|712|710.5|713.5|712.3|711.5|710.3|1425
1641479100000|2022-01-06 14:25:00|711.8|710.3|711|709.8|712|710.5|710|708.8|183
1641479400000|2022-01-06 14:30:00|711.3|710|711.3|710|711.8|710.3|709.5|708.3|119
1641479700000|2022-01-06 14:35:00|711.5|710.3|711.8|710.5|713|711.5|710.3|709|73
1641480000000|2022-01-06 14:40:00|711.5|710.3|711.3|710|712.5|711.3|711.3|709.8|119
1641480300000|2022-01-06 14:45:00|711.5|710.3|710|708.8|711.5|710.3|709.3|708|84
1641480600000|2022-01-06 14:50:00|710.3|709|708.8|707.5|710.5|709.3|708.8|707.5|58
1641480900000|2022-01-06 14:55:00|708.5|707.3|709.5|708.3|710.3|709|708.3|707|3706
1641481200000|2022-01-06 15:00:00|709.3|708|707.3|705.8|710|708.8|707.3|705.8|269
1641481500000|2022-01-06 15:05:00|707|705.5|706.5|705.3|707.8|706.3|706|704.8|455
1641481800000|2022-01-06 15:10:00|706.8|705.5|706.3|705|707|705.8|705.5|704.3|163
1641482100000|2022-01-06 15:15:00|706.5|705.3|706.3|705|706.8|705.5|705.3|703.8|944
1641482400000|2022-01-06 15:20:00|706.5|705.3|707.8|706.5|707.8|706.5|706|704.8|1147
1641482700000|2022-01-06 15:25:00|708|706.8|709.5|708.3|709.5|708.3|707.8|706.5|742
1641483000000|2022-01-06 15:30:00|709.8|708|710.8|709.5|710.8|709.5|709.3|708|105
1641483300000|2022-01-06 15:35:00|710.5|709.3|711|709.8|711.5|710.3|710.5|709.3|219
1641483600000|2022-01-06 15:40:00|711.3|710|710.3|709|711.5|710.3|710|708.5|44
1641483900000|2022-01-06 15:45:00|710.5|709.3|711.3|710|712|710.5|710.3|709|1709
1641484200000|2022-01-06 15:50:00|711.5|710.3|711.8|710.5|711.8|710.5|710.3|709|2382
1641484500000|2022-01-06 15:55:00|712|710.8|711.5|710.3|712.8|711.5|710.8|709.5|178
1641484800000|2022-01-06 16:00:00|711.8|710.5|710.8|709.5|712.5|711|710|708.8|64
1641485100000|2022-01-06 16:05:00|711|709.8|711.8|710.3|712|710.8|710.5|709|795
1641485400000|2022-01-06 16:10:00|711.5|710.5|712.8|711.5|713|711.8|711|709.8|1294
1641485700000|2022-01-06 16:15:00|713|711.3|712.5|711.3|713.8|712.5|712.3|711|297
1641486000000|2022-01-06 16:20:00|712.3|711|712.8|711.5|713.3|711.8|711.8|710.5|379
1641486300000|2022-01-06 16:25:00|712.5|711.3|713|711.8|713.5|712.3|712.3|711|1111
1641486600000|2022-01-06 16:30:00|713.3|712|713.8|712.5|714|712.8|712.5|711.3|1143
1641486900000|2022-01-06 16:35:00|714|712.8|713.8|712.5|714|712.8|713.3|712|93
1641487200000|2022-01-06 16:40:00|713.5|712.3|714.3|713|714.5|713.3|713.3|711.8|49
1641487500000|2022-01-06 16:45:00|714.5|713.3|715.3|714|715.5|714.3|714.3|713|175
1641487800000|2022-01-06 16:50:00|715.5|714.3|716|714.8|716.3|715|715|713.8|136
1641488100000|2022-01-06 16:55:00|715.8|714.5|715.3|713.8|716|714.8|715|713.8|53
1641488400000|2022-01-06 17:00:00|715|714|715.5|714.3|715.5|714.3|714.5|713.3|323
1641488700000|2022-01-06 17:05:00|715.3|714|715.3|714|715.8|714.3|715|713.5|197
1641489000000|2022-01-06 17:10:00|715|713.8|714.3|713|715.3|714|714.3|712.8|18
1641489300000|2022-01-06 17:15:00|714.5|713.3|714.5|713|714.8|713.5|714|712.8|46
1641489600000|2022-01-06 17:20:00|714.3|713.3|713.3|711.8|714.5|713.3|712.8|711.5|45
1641489900000|2022-01-06 17:25:00|713|712|714|712.8|714.3|713|713|711.8|136
1641490200000|2022-01-06 17:30:00|714.3|712.5|713.3|711.8|714.3|713|713|711.8|30
1641490500000|2022-01-06 17:35:00|713|711.5|711.8|710.5|713|711.8|711.5|710|67
1641490800000|2022-01-06 17:40:00|712|710.8|711|709.8|712|710.8|710.8|709.5|20
1641491100000|2022-01-06 17:45:00|710.8|709.5|710.5|709.3|711.3|709.8|709.8|708.5|118
1641491400000|2022-01-06 17:50:00|710.8|709|709.5|708.3|710.8|709.5|709.5|708.3|943
1641491700000|2022-01-06 17:55:00|709.3|708|710.5|709|710.5|709.3|709.3|708|44
1641492000000|2022-01-06 18:00:00|710.3|708.8|710.3|708.8|710.5|709|709.5|708|49
1641492300000|2022-01-06 18:05:00|710|708.5|709.5|708.3|710.3|709|709|707.8|155
1641492600000|2022-01-06 18:10:00|709.3|708|709|707.8|709.5|708.3|708.8|707.5|276
1641492900000|2022-01-06 18:15:00|708.8|707.5|709.3|708|709.5|708.3|708.5|707.3|27
1641493200000|2022-01-06 18:20:00|709|707.8|709.3|708|709.3|708|708.5|707.3|130
1641493500000|2022-01-06 18:25:00|709|707.8|708.8|707.5|709.3|708|708.3|707|28
1641493800000|2022-01-06 18:30:00|709|707.3|709|707.8|709.3|708|708.5|707.3|25
1641494100000|2022-01-06 18:35:00|709.3|707.5|708.5|707.3|709.3|708|708.5|707.3|14
1641494400000|2022-01-06 18:40:00|708.8|707.5|709.5|708.3|709.5|708.3|708.5|707.3|47
1641494700000|2022-01-06 18:45:00|709.3|708|709.3|708|709.5|708.3|708.8|707.5|16
1641495000000|2022-01-06 18:50:00|709.5|707.8|709.8|708.3|710.3|708.8|709|707.8|17
1641495300000|2022-01-06 18:55:00|709.5|708.5|710|708.8|710|708.8|709|707.8|26
1641495600000|2022-01-06 19:00:00|710.3|708.5|710.5|709.3|711|709.8|710.3|708.5|70
1641495900000|2022-01-06 19:05:00|710.8|709.5|710.8|709.5|710.8|709.5|709.5|708.3|275
1641496200000|2022-01-06 19:10:00|711|709.8|711|709.8|711.5|710|710.5|709.3|6
1641496500000|2022-01-06 19:15:00|711.3|709.5|711|709.8|711.5|710.3|710.8|709.5|10
1641496800000|2022-01-06 19:20:00|711.3|710|711.3|709.8|711.5|710.3|710.3|709|35
1641497100000|2022-01-06 19:25:00|711|710|710.8|709.5|712.8|711.3|710.5|709.3|104
1641497400000|2022-01-06 19:30:00|711|709.8|711.3|709.8|711.8|710.3|710.8|709.5|92
1641497700000|2022-01-06 19:35:00|711|710|711.3|709.8|711.5|710.3|711|709.8|29
1641498000000|2022-01-06 19:40:00|711|710|712.3|711|712.5|711|711|709.8|10
1641498300000|2022-01-06 19:45:00|712.5|711.3|712.3|711|713|711.5|712.3|711|8
1641498600000|2022-01-06 19:50:00|712.5|711.3|712.5|711.3|713|711.5|712.3|710.8|3
1641498900000|2022-01-06 19:55:00|712.8|711.5|712.5|711.3|713|711.8|712.3|711|29
1641499200000|2022-01-06 20:00:00|712.8|711|713|711.8|713|711.8|712.3|711|5
1641499500000|2022-01-06 20:05:00|712.8|711.5|712.3|711|713|711.5|712.3|711|10
1641499800000|2022-01-06 20:10:00|712.5|711.3|712.8|711.3|713|711.8|712.3|711.3|5
1641500100000|2022-01-06 20:15:00|712.5|711.5|712.5|711.3|712.8|711.5|712.3|711|0
1641500400000|2022-01-06 20:20:00|712.8|711.5|712.3|711|712.8|711.5|712.3|711|15
1641500700000|2022-01-06 20:25:00|712.5|710.8|711.8|710.5|712.5|711|711.8|710.3|38
1641501000000|2022-01-06 20:30:00|712|710.3|711.3|710|712|710.8|711.3|709.8|6
1641501300000|2022-01-06 20:35:00|711.5|710.3|711|709.8|711.5|710.3|710.8|709.5|31
1641501600000|2022-01-06 20:40:00|710.8|709.5|710.8|709.5|711|709.8|710.5|709.3|14
1641501900000|2022-01-06 20:45:00|710.5|709.3|710.3|708.8|710.8|709.5|710|708.8|8
1641502200000|2022-01-06 20:50:00|710.5|709|710|708.8|710.5|709.3|710|708.5|17
1641502500000|2022-01-06 20:55:00|710.3|708.5|710.5|709.3|710.5|709.3|710.3|708.5|2
1641502800000|2022-01-06 21:00:00|710.8|709|710.8|709.3|710.8|709.5|710.5|709|17
1641503100000|2022-01-06 21:05:00|710.5|709.5|710.5|709|710.5|709.5|710.3|708.8|10
1641503400000|2022-01-06 21:10:00|710.3|709.3|710.8|709.5|710.8|709.5|710.3|709|7
1641503700000|2022-01-06 21:15:00|711|709.3|710.8|709.5|711|709.8|710.8|709.3|9
1641504000000|2022-01-06 21:20:00|710.5|709.3|711|709.5|711|709.8|710.5|709.3|7
1641504300000|2022-01-06 21:25:00|711.3|709.8|711.8|710.3|711.8|710.5|711.3|709.8|7
1641504600000|2022-01-06 21:30:00|711.5|710.5|711.3|710|711.8|710.5|711.3|709.8|2
1641504900000|2022-01-06 21:35:00|711.5|710.3|711.5|710.3|711.5|710.3|711.3|710|1
1641505200000|2022-01-06 21:40:00|711.3|710|711.5|710.3|711.5|710.3|711.3|710|1
1641505500000|2022-01-06 21:45:00|711.8|710.5|712.5|711.3|712.8|711.3|711.5|710.5|14
1641505800000|2022-01-06 21:50:00|712.3|711|711.8|710.3|712.5|711.3|711.8|710.3|6
1641506100000|2022-01-06 21:55:00|712|710.5|712|710.5|712.5|711|711.5|710.3|5
1641506400000|2022-01-06 22:00:00|712.3|710.3|712.8|710.3|713|710.3|712.3|710.3|46
1641506700000|2022-01-06 22:05:00|712.5||712.8||713.3||712.5||0
1641507000000|2022-01-06 22:10:00|712.5||712.5||712.5||712.5||0
1641507300000|2022-01-06 22:15:00|713||713||713||713||0
1641508200000|2022-01-06 22:30:00|712.5||712.3||712.5||712.3||0
1641508500000|2022-01-06 22:35:00|711.5|710|711.5|710|712.5|710|711.5|710|0
1641509100000|2022-01-06 22:45:00|711.3|709.5|711.3|709|711.3|709.5|711.3|709|0
1641509400000|2022-01-06 22:50:00|711.8|709.3|711.8|709.3|711.8|709.8|711.8|709.3|3
1641520800000|2022-01-07 02:00:00|715.5|714|713.8|712.5|715.5|714|713.8|712.5|1
1641521100000|2022-01-07 02:05:00|714|712.3|713.8|712.3|714|712.8|713.5|712|31
1641521400000|2022-01-07 02:10:00|714|712.5|714.5|713|714.8|713.3|713.8|712.5|0
1641521700000|2022-01-07 02:15:00|714.8|713.3|715|713.5|715|713.5|714.3|712.8|0
1641522000000|2022-01-07 02:20:00|714.8|713.3|714.8|713.5|715|713.5|714.8|713.3|0
1641522300000|2022-01-07 02:25:00|715|713.3|715|713.5|715|713.5|715|713.3|1
1641522600000|2022-01-07 02:30:00|714.8|713.8|715.5|714|715.5|714.3|714.8|713.3|0
1641522900000|2022-01-07 02:35:00|715.3|714.3|715.8|714.3|715.8|714.5|715.3|713.8|3
1641523200000|2022-01-07 02:40:00|715.5|714|715.8|714.3|715.8|714.3|715.5|714|12
1641523500000|2022-01-07 02:45:00|715.5|714|715.8|714.3|715.8|714.3|715.5|714|0
1641523800000|2022-01-07 02:50:00|715.5|714.5|715.3|714|715.5|714.5|715.3|713.8|125
1641524100000|2022-01-07 02:55:00|715.5|713.8|715.3|714|715.5|714.3|715.3|713.8|0
1641524400000|2022-01-07 03:00:00|715.5|713.8|715.5|714|715.5|714.3|715.3|713.8|4
1641524700000|2022-01-07 03:05:00|715.8|714.3|715.3|714|715.8|714.3|715.3|714|0
1641525000000|2022-01-07 03:10:00|715|713.5|714.8|713.3|715|713.5|714.5|713|2
1641525300000|2022-01-07 03:15:00|714.5|713.5|714.8|713.3|714.8|713.5|714.5|713|0
1641525600000|2022-01-07 03:20:00|715|713.5|715.5|714|715.8|714|714.8|713.3|1
1641525900000|2022-01-07 03:25:00|715.3|713.8|715.5|714|715.8|714.3|715.3|713.8|0
1641526200000|2022-01-07 03:30:00|715.8|714.3|715.3|714|716|714.5|715.3|714|2
1641526500000|2022-01-07 03:35:00|715.5||715.5||715.5||715.5||0
1641527100000|2022-01-07 03:45:00|715.3||715.3||715.5||715.3||1
1641527400000|2022-01-07 03:50:00|715.5|713.8|714.8|713.3|715.5|713.8|714.5|713.3|29
1641527700000|2022-01-07 03:55:00|715|713.5|715|713.5|715|713.5|715|713.3|1
1641528000000|2022-01-07 04:00:00|714.8|713.3|714.8|713.3|715|713.8|714.8|713.3|3
1641528300000|2022-01-07 04:05:00|715|713.5|714.5|713|715|713.5|714.5|713|2
1641528600000|2022-01-07 04:10:00|714.3|712.8|714.5|713|714.5|713.3|714.3|712.8|0
1641528900000|2022-01-07 04:15:00|714.8|713.3|714.5|713|715|713.5|714.5|713|0
1641529200000|2022-01-07 04:20:00|714.8|713.3|714.5|712.8|714.8|713.3|714.3|712.8|0
1641529500000|2022-01-07 04:25:00|714.8|713|714.8|713.3|715|713.5|714.5|712.8|1
1641529800000|2022-01-07 04:30:00|715|713.5|715|713.3|715|713.5|714.8|713.3|0
1641530100000|2022-01-07 04:35:00|714.8|713|714.5|713|715|713|714.5|713|0
1641530400000|2022-01-07 04:40:00|714.8|713.3|714.5|713|714.8|713.3|714.3|712.8|16
1641530700000|2022-01-07 04:45:00|714.8|713.3|714.8|713.3|714.8|713.5|714.5|713|0
1641531000000|2022-01-07 04:50:00|715|713.5|715.3|713.8|715.3|714|715|713.5|1
1641531300000|2022-01-07 04:55:00|715|713.5|715.3|713.8|715.3|714|715|713.5|1
1641531600000|2022-01-07 05:00:00|715.5|714|715|713.5|715.5|714|715|713.5|0
1641531900000|2022-01-07 05:05:00|714.8|713.8|714.8|713.3|715|713.8|714.8|713.3|0
1641532200000|2022-01-07 05:10:00|714.5|713.5|715.3|713.5|715.3|713.8|714.5|713|5
1641532500000|2022-01-07 05:15:00|715|713.8|715.5|714|715.5|714|715|713.5|0
1641532800000|2022-01-07 05:20:00|715.3||715.5||715.5||715.3||1
1641533100000|2022-01-07 05:25:00|715.3|714.3|715.3|713.5|715.3|714.3|715|713.5|1
1641533400000|2022-01-07 05:30:00|715|713.8|715|713.5|715.3|713.8|714.8|713.3|4
1641533700000|2022-01-07 05:35:00|715.3|713.8|716|714.5|716|714.5|715|713.5|2
1641534000000|2022-01-07 05:40:00|715.8|714.3|715.5|714|716|714.5|715.5|714|1
1641534300000|2022-01-07 05:45:00|715.3|713.8|715.8|714.3|716|714.5|715|713.5|0
1641534600000|2022-01-07 05:50:00|715.5|714.5|715.8|714.5|716|714.5|715.5|714.3|1
1641534900000|2022-01-07 05:55:00|716|714.3|716|714.5|716.3|714.8|715.8|714.3|3
1641535200000|2022-01-07 06:00:00|715.8|714.3|715.8|714.5|716|714.8|715.5|714.3|31
1641535500000|2022-01-07 06:05:00|716|714.3|716|714.8|716|714.8|715.8|714.3|2
1641535800000|2022-01-07 06:10:00|715.8|714.5|715.8|714.5|716|714.5|715.8|714.3|1
1641536100000|2022-01-07 06:15:00|715.5|714.3|715.8|714.5|715.8|714.5|715.5|714.3|0
1641536400000|2022-01-07 06:20:00|715.5|714.3|715.5|714|715.5|714.5|715.5|714|0
1641536700000|2022-01-07 06:25:00||714.3||714||714.3||714|0
1641537000000|2022-01-07 06:30:00|715.3|713.8|715|713.5|715.5|714|714.8|713.5|58
1641537300000|2022-01-07 06:35:00|714.8|713.3|716|714.8|716|714.8|714.5|713.3|27
1641537600000|2022-01-07 06:40:00|715.8|714.5|716.3|714.8|716.5|715.3|715.8|714.5|47
1641537900000|2022-01-07 06:45:00|716|714.5|716.3|714.8|716.5|715|715.8|714.3|5
1641538200000|2022-01-07 06:50:00|716.5|715|716.8|715.3|716.8|715.3|716.3|714.8|0
1641538500000|2022-01-07 06:55:00|716.5|715|717|715.5|717|715.8|716.5|715|5
1641538800000|2022-01-07 07:00:00|716.8|715.3|715.3|713.8|716.8|715.3|715.3|713.8|0
1641539100000|2022-01-07 07:05:00|715.5|714|715|713.5|716|714.5|715|713.5|3
1641539400000|2022-01-07 07:10:00|714.8|713.3|713.5|712|714.8|713.3|713|711.8|71
1641539700000|2022-01-07 07:15:00|713.3|712.3|712.3|710.8|713.8|712.5|712.3|710.8|35
1641540000000|2022-01-07 07:20:00|712.8|711|712.5|711.3|713|711.5|712.5|710.8|9
1641540300000|2022-01-07 07:25:00|712.8|711.5|712.5|711.3|713.3|712|712.5|711.3|38
1641540600000|2022-01-07 07:30:00|712.3|711|711.5|710.3|712.5|711.3|711.3|710|16
1641540900000|2022-01-07 07:35:00|711.8|710|712|710.8|712.5|711.3|711.5|710|93
1641541200000|2022-01-07 07:40:00|712.3|710.5|711.5|710.3|712.5|711.3|711|709.5|514
1641541500000|2022-01-07 07:45:00|711.8|710.5|712.8|711.3|712.8|711.3|711.5|710.3|7
1641541800000|2022-01-07 07:50:00|712.5|711.5|713|711.5|713.3|712|712.5|711.3|12
1641542100000|2022-01-07 07:55:00|712.8|711.8|713.8|712.3|713.8|712.5|712.5|711.3|29
1641542400000|2022-01-07 08:00:00|713.5|712|711.8|710.3|714|712.5|711.3|710|40
1641542700000|2022-01-07 08:05:00|712|710.5|710.5|709.3|712|710.5|710.5|709|29
1641543000000|2022-01-07 08:10:00|710.8|709.5|711|709.8|711.3|710|710.5|709|100
1641543300000|2022-01-07 08:15:00|711.3|710|710.5|709|711.3|710|710|708.8|150
1641543600000|2022-01-07 08:20:00|710.8|709.3|712.3|711|712.5|711.3|710.8|709.3|922
1641543900000|2022-01-07 08:25:00|712|710.8|711.8|710.5|712.3|711|711.3|709.8|222
1641544200000|2022-01-07 08:30:00|711.5|710.3|712|710.8|712.3|710.8|711|709.8|138
1641544500000|2022-01-07 08:35:00|711.8|710.5|712|710.5|712|710.8|711.3|710|7
1641544800000|2022-01-07 08:40:00|711.8|710.8|712.3|710.8|712.3|711|711|709.8|49
1641545100000|2022-01-07 08:45:00|712|711|712.5|711.3|712.8|711.5|712|710.5|143
1641545400000|2022-01-07 08:50:00|712.8|711.8|713.3|712|713.3|712|712.5|711.5|27
1641545700000|2022-01-07 08:55:00|713.5|712.3|714|712.5|714.3|713|713|711.8|58
1641546000000|2022-01-07 09:00:00|713.8|712.3|713.3|712|714|712.5|712.8|711.3|7
1641546300000|2022-01-07 09:05:00|713.5|712.3|714|712.5|714.5|713|713.5|712|34
1641546600000|2022-01-07 09:10:00|714.3|712.8|714.3|713|714.5|713.3|714|712.5|134
1641546900000|2022-01-07 09:15:00|714.5|713.3|714|712.8|714.5|713.3|713.3|712|46
1641547200000|2022-01-07 09:20:00|714.3|713|714.5|713|714.5|713.3|714|712.8|93
1641547500000|2022-01-07 09:25:00|714.3|713.3|714.5|713|715|713.8|714.3|713|46
1641547800000|2022-01-07 09:30:00|714.3|712.8|714.8|713.3|715.3|714|714.3|712.8|123
1641548100000|2022-01-07 09:35:00|714.5|713.5|715|713.5|715|713.8|714.3|712.8|107
1641548400000|2022-01-07 09:40:00|714.8|713.3|714.5|713|715|713.8|714|712.8|58
1641548700000|2022-01-07 09:45:00|714.8|713.3|715|713.8|715.5|714|714.8|713|59
1641549000000|2022-01-07 09:50:00|715.3|713.5|714.5|713.3|715.3|713.8|714.5|713|28
1641549300000|2022-01-07 09:55:00|714.3|713|715|713.5|715|713.5|714|712.8|116
1641549600000|2022-01-07 10:00:00|714.8|713.8|716.3|715|716.3|715|714.8|713.5|19
1641549900000|2022-01-07 10:05:00|716|714.8|716.8|715.5|717|715.5|716|714.8|91
1641550200000|2022-01-07 10:10:00|716.5|715.3|716.5|715|716.8|715.5|716.3|715|23
1641550500000|2022-01-07 10:15:00|716.3|715.3|716.8|715.5|716.8|715.5|715.3|714|37
1641550800000|2022-01-07 10:20:00|717|715.3|716.5|715.3|717|715.8|716.3|715|50
1641551100000|2022-01-07 10:25:00|716.8|715.5|716.8|715.5|717|715.5|716.5|715.3|15
1641551400000|2022-01-07 10:30:00|716.5|715.3|716.8|715.5|716.8|715.5|716.3|715|54
1641551700000|2022-01-07 10:35:00|716.5|715.3|717.5|716.3|717.5|716.3|716.5|715.3|102
1641552000000|2022-01-07 10:40:00|717.3|716|717.5|716.3|717.8|716.5|717.3|716|625
1641552300000|2022-01-07 10:45:00|717.8|716.5|718|716.8|718.3|716.8|717.5|716.3|51
1641552600000|2022-01-07 10:50:00|718.3|717|717.8|716.5|718.8|717.5|717.8|716.5|78
1641552900000|2022-01-07 10:55:00|717.5|716.3|717|715.5|717.8|716.5|717|715.5|165
1641553200000|2022-01-07 11:00:00|716.8|715.8|716.8|715.5|717|715.8|716.3|715|139
1641553500000|2022-01-07 11:05:00|716.5|715.3|717|715.8|717|715.8|716.3|715|744
1641553800000|2022-01-07 11:10:00|716.8|715.5|716.3|715|716.8|715.5|716|714.5|29
1641554100000|2022-01-07 11:15:00|716|714.8|716.8|715.5|717|715.8|716|714.8|29
1641554400000|2022-01-07 11:20:00|717|715.3|716.8|715.3|717|715.5|716.3|715|39
1641554700000|2022-01-07 11:25:00|716.5|715.5|716.8|715.5|717|715.8|716.5|715.3|32
1641555000000|2022-01-07 11:30:00|716.5|715.3|716|714.8|716.5|715.3|715.8|714.3|24
1641555300000|2022-01-07 11:35:00|716.3|715|716|714.8|716.3|715|715.8|714.5|15
1641555600000|2022-01-07 11:40:00|715.8|714.5|715.3|714|715.8|714.8|714.8|713.5|157
1641555900000|2022-01-07 11:45:00|715.5|714.3|715.3|714|715.8|714.5|715|713.8|196
1641556200000|2022-01-07 11:50:00|715.5|714.3|716|714.8|716.3|715|715.3|713.8|18
1641556500000|2022-01-07 11:55:00|716.3|714.5|716|714.8|716.3|715|716|714.5|173
1641556800000|2022-01-07 12:00:00|716.3|715|716.5|715.3|717|715.5|716|714.8|8
1641557100000|2022-01-07 12:05:00|716.3|715|716.5|715.3|716.5|715.3|716|714.8|75
1641557400000|2022-01-07 12:10:00|716.3|715|716.8|715.5|716.8|715.5|716.3|715|64
1641557700000|2022-01-07 12:15:00|717|715.3|716.8|715.5|717.5|716.3|716.8|715.3|52
1641558000000|2022-01-07 12:20:00|716.5|715.3|716.8|715.3|717|715.8|716.3|715|22
1641558300000|2022-01-07 12:25:00|716.5|715.5|716.3|715|716.8|715.5|716|714.8|48
1641558600000|2022-01-07 12:30:00|716.5|714.8|716.3|715|716.8|715.3|716|714.8|109
1641558900000|2022-01-07 12:35:00|716.5|714.8|716|714.8|716.5|715.3|715.5|714.3|29
1641559200000|2022-01-07 12:40:00|716.3|715|716.3|715|716.8|715.5|716|714.5|11
1641559500000|2022-01-07 12:45:00|716|714.8|716|714.8|716.8|715.5|715.8|714.5|230
1641559800000|2022-01-07 12:50:00|716.3|714.5|715.8|714.5|716.3|715|715.5|714.3|128
1641560100000|2022-01-07 12:55:00|715.5|714.3|715.5|714.3|715.8|714.5|715.3|714|105
1641560400000|2022-01-07 13:00:00|715.8|714.5|715.8|714.3|716|714.8|715.3|714|106
1641560700000|2022-01-07 13:05:00|715.5|714.5|715.5|714.3|716|714.8|715|713.8|125
1641561000000|2022-01-07 13:10:00|715.8|714.5|715.8|714.5|716|714.8|715.3|714|20
1641561300000|2022-01-07 13:15:00|716|714.8|717.3|716|717.5|716.3|715.5|714.3|42
1641561600000|2022-01-07 13:20:00|717|715.8|717.5|716.3|717.8|716.3|717|715.8|23
1641561900000|2022-01-07 13:25:00|717.3|716|717.5|715.8|717.5|716.3|717|715.8|74
1641562200000|2022-01-07 13:30:00|717.3|716|716.8|715.5|718|716.8|716.5|715|125
1641562500000|2022-01-07 13:35:00|716.5|715.3|716.3|714.8|717|715.8|715.8|714.5|307
1641562800000|2022-01-07 13:40:00|716.5|715|716.3|714.8|717|715.8|716.3|714.8|54
1641563100000|2022-01-07 13:45:00|716|715|715.5|714.3|716.8|715.5|715.5|714|35
1641563400000|2022-01-07 13:50:00|715.8|714|715|713.8|715.8|714.5|714.8|713.5|60
1641563700000|2022-01-07 13:55:00|715.3|714|714.8|713.3|715.3|714|714.3|713|128
1641564000000|2022-01-07 14:00:00|714.5|713.5|713.5|712.3|715|713.8|713.5|712|226
1641564300000|2022-01-07 14:05:00|713.3|712|712.5|711.3|713.5|712.3|712|710.8|109
1641564600000|2022-01-07 14:10:00|712.8|711.5|711.8|710.5|713|711.5|711|709.8|376
1641564900000|2022-01-07 14:15:00|712|710.8|710.3|709|712.3|710.8|710|708.8|339
1641565200000|2022-01-07 14:20:00|710.5|709.3|710|708.8|710.8|709.5|709.3|708|226
1641565500000|2022-01-07 14:25:00|710.3|709|710.8|709.5|711|709.8|710|708.8|148
1641565800000|2022-01-07 14:30:00|711|709.8|708.5|707.3|712.5|711|708.5|707|259
1641566100000|2022-01-07 14:35:00|708.8|707.5|710|708.8|710.5|709.3|708.5|707|164
1641566400000|2022-01-07 14:40:00|709.8|708.5|710.8|709.5|711.3|709.8|709.3|708|78
1641566700000|2022-01-07 14:45:00|711|709.8|712.3|711|712.5|711|710.5|709|2268
1641567000000|2022-01-07 14:50:00|712.5|711.3|714|712.8|714|712.8|712|710.8|1098
1641567300000|2022-01-07 14:55:00|713.8|712.5|713.5|712.3|714.5|713|713.3|712|129
1641567600000|2022-01-07 15:00:00|713.8|712.5|714|712.8|714|712.8|712.8|711.5|104
1641567900000|2022-01-07 15:05:00|713.8|712.5|712.8|711.5|714|712.8|712.8|711.5|443
1641568200000|2022-01-07 15:10:00|713|711.3|712|710.8|713.3|711.8|712|710.8|33
1641568500000|2022-01-07 15:15:00|712.3|711|712.8|711.5|713.3|711.8|711.5|710.3|258
1641568800000|2022-01-07 15:20:00|712.5|711.3|712.5|711.3|713|711.8|712|710.8|29
1641569100000|2022-01-07 15:25:00|712.8|711|713|711.8|714.3|713|712.5|711|264
1641569400000|2022-01-07 15:30:00|713.3|711.5|712.5|711.3|713.5|712.3|712|710.8|69
1641569700000|2022-01-07 15:35:00|712.3|711|712|710.5|713.5|712.3|711.8|710.3|1445
1641570000000|2022-01-07 15:40:00|711.8|710.8|713.5|712.3|713.8|712.5|711.8|710.5|715
1641570300000|2022-01-07 15:45:00|713.3|712|713.5|712.3|714|712.8|713|711.5|154
1641570600000|2022-01-07 15:50:00|713.8|712.5|710.5|709.3|714|712.8|709.8|708.5|107
1641570900000|2022-01-07 15:55:00|710.8|709|711.5|710.3|711.8|710.5|710.5|709|205
1641571200000|2022-01-07 16:00:00|711.8|710.5|711.8|710.3|712.5|711.3|711.3|710|1079
1641571500000|2022-01-07 16:05:00|711.5|710|711.5|710|712|710.8|710.8|709.3|572
1641571800000|2022-01-07 16:10:00|711.3|710.3|710.8|709.5|711.8|710.5|710|708.8|281
1641572100000|2022-01-07 16:15:00|711|709.8|710.8|709.3|711.5|710|710|708.8|118
1641572400000|2022-01-07 16:20:00|711|709.5|713|711.8|713.3|712|710.3|709|1158
1641572700000|2022-01-07 16:25:00|713.3|712|712.8|711.5|713.8|712.3|712.5|711.3|1078
1641573000000|2022-01-07 16:30:00|712.5|711.3|712.5|711.3|713.3|712|712.3|710.8|990
1641573300000|2022-01-07 16:35:00|712.3|711|711.8|710.3|713|711.8|711.5|710.3|105
1641573600000|2022-01-07 16:40:00|711.5|710.5|710|708.8|711.8|710.5|710|708.8|738
1641573900000|2022-01-07 16:45:00|710.3|708.5|710.5|709.3|710.8|709.5|709.5|708.3|260
1641574200000|2022-01-07 16:50:00|710.3|709|711.8|710.5|712|710.8|710.3|709|266
1641574500000|2022-01-07 16:55:00|712|710.8|711.3|709.8|712.5|711|711|709.5|52
1641574800000|2022-01-07 17:00:00|711|709.5|709.3|708|711|709.8|709.3|708|187
1641575100000|2022-01-07 17:05:00|709.5|708.3|709.8|708.5|710.8|709.5|709.5|708|635
1641575400000|2022-01-07 17:10:00|710|708.8|711.3|709.8|711.3|710|710|708.8|169
1641575700000|2022-01-07 17:15:00|711|709.5|711|709.8|711.5|710|710.8|709.3|213
1641576000000|2022-01-07 17:20:00|711.3|709.5|711|709.8|711.5|710|710.3|709|85
1641576300000|2022-01-07 17:25:00|710.8|709.5|710.5|709.3|711|709.5|710|708.5|144
1641576600000|2022-01-07 17:30:00|710.3|709|710.5|709|711|709.5|710|708.8|17
1641576900000|2022-01-07 17:35:00|710.3|709.3|711|709.5|711|709.8|710.3|708.8|49
1641577200000|2022-01-07 17:40:00|710.8|709.8|711.3|709.8|711.3|710|710.5|709.3|104
1641577500000|2022-01-07 17:45:00|711|710|710.3|709|711.3|710|709.8|708.5|287
1641577800000|2022-01-07 17:50:00|710.5|709.3|711.3|710|711.5|710.3|710.5|709|105
1641578100000|2022-01-07 17:55:00|711.5|709.8|710.5|709|711.5|710|710.5|709|30
1641578400000|2022-01-07 18:00:00|710.8|709.3|711.5|710|711.5|710.3|710.3|708.8|182
1641578700000|2022-01-07 18:05:00|711.3|710.3|711|709.5|711.5|710.3|710.8|709.5|15
1641579000000|2022-01-07 18:10:00|710.8|709.8|711.3|709.8|711.5|710.3|710.5|709|107
1641579300000|2022-01-07 18:15:00|711|710|709.8|708.5|711.3|710|709.8|708.3|20
1641579600000|2022-01-07 18:20:00|710|708.8|710.5|709.3|711|709.8|709.8|708.8|78
1641579900000|2022-01-07 18:25:00|710.8|709.5|710.3|709|711|709.5|710|708.8|25
1641580200000|2022-01-07 18:30:00|710|708.8|709.5|708.3|710.3|708.8|708.8|707.5|36
1641580500000|2022-01-07 18:35:00|709.8|708.5|710.8|709.5|710.8|709.5|709.5|708.3|27
1641580800000|2022-01-07 18:40:00|710.5|709.3|710.8|709.3|711.5|710|710.5|709.3|10
1641581100000|2022-01-07 18:45:00|710.5|709.5|710.8|709.5|711|709.8|710.3|709|14
1641581400000|2022-01-07 18:50:00|711|709.3|710.5|709.3|711.3|709.8|710.5|709.3|34
1641581700000|2022-01-07 18:55:00|710.8|709.5|710.3|709|710.8|709.5|710.3|708.8|21
1641582000000|2022-01-07 19:00:00|710|708.8|710.3|708.8|710.8|709.3|710|708.8|14
1641582300000|2022-01-07 19:05:00|710|709|710.5|709|710.8|709.3|710|708.5|11
1641582600000|2022-01-07 19:10:00|710.3|708.8|710.3|708.8|710.5|709|710|708.5|9
1641582900000|2022-01-07 19:15:00|710.5|709|710|708.8|710.5|709.3|710|708.8|13
1641583200000|2022-01-07 19:20:00|710.3|708.5|710.3|708.8|710.3|708.8|709.5|708.3|17
1641583500000|2022-01-07 19:25:00|710.5|709|711.8|710.5|712.3|710.8|709.8|708.5|213
1641583800000|2022-01-07 19:30:00|711.5|710.3|713|711.5|713.3|712|711.5|710.3|53
1641584100000|2022-01-07 19:35:00|712.8|711.8|713.3|711.8|713.3|712|712.8|711.3|5
1641584400000|2022-01-07 19:40:00|713|712|713|711.5|713.3|712|712.8|711.5|2
1641584700000|2022-01-07 19:45:00|712.8|711.8|712|710.8|713|711.8|711.8|710.5|62
1641585000000|2022-01-07 19:50:00|712.3|710.5|711.5|710.3|712.3|710.8|711.5|710.3|11
1641585300000|2022-01-07 19:55:00|711.8|710|710.8|709.5|711.8|710.5|710.8|709.5|7
1641585600000|2022-01-07 20:00:00|710.5|709.3|711.8|710.5|711.8|710.5|710.5|709.3|5
1641585900000|2022-01-07 20:05:00|712|710.3|711.5|710.3|712|710.5|711.5|710.3|8
1641586200000|2022-01-07 20:10:00|711.8|710.5|711|709.8|711.8|710.5|711|709.8|2
1641586500000|2022-01-07 20:15:00|711.3|710|711.5|710.3|711.5|710.3|711|709.8|1
1641586800000|2022-01-07 20:20:00|711.8|710.5|711.8|710.5|712|710.5|711.8|710.3|3
1641587100000|2022-01-07 20:25:00|712|710.3|712|710.5|712|710.5|711.8|710.3|8
1641587400000|2022-01-07 20:30:00|712.3|710.8|712.5|711|712.5|711.3|712.3|710.5|2
1641587700000|2022-01-07 20:35:00|712.3|711.3|712.8|711.5|713|711.5|712.3|711.3|2
1641588000000|2022-01-07 20:40:00|712.5|711.3|712.5|711.3|712.8|711.5|712.5|711|6
1641588300000|2022-01-07 20:45:00|712.8|711.5|712.8|711.5|713|711.5|712.5|711.3|2
1641588600000|2022-01-07 20:50:00|713|711.3|712.8|711.5|713.3|712|712.8|711.3|14
1641588900000|2022-01-07 20:55:00|713|711.8|713|711.8|713.5|712.3|713|711.5|22
1641589200000|2022-01-07 21:00:00|713.3|712|712.8|711.3|713.3|712|712.5|711.3|8
1641589500000|2022-01-07 21:05:00|713|711.5|712.5|711.3|713|711.8|712.5|711.3|5
1641589800000|2022-01-07 21:10:00|712.8|711.5|712.5|711.3|712.8|711.5|712.5|711.3|3
1641590100000|2022-01-07 21:15:00|712.8|711.5|712.3|711|712.8|711.5|712.3|711|1
1641590400000|2022-01-07 21:20:00|712.5|711.3|712.3|711|712.5|711.3|712.3|711|3
1641590700000|2022-01-07 21:25:00|712.5|710.8|712.3|711|712.5|711|712|710.8|2
1641591000000|2022-01-07 21:30:00|712|710.8|712|710.8|712.3|710.8|711.8|710.5|6
1641591300000|2022-01-07 21:35:00||710.5||710.8||710.8||710.5|20
1641591600000|2022-01-07 21:40:00|712.3|710.5|712.3|710.8|712.3|710.8|712.3|710.5|11
1641591900000|2022-01-07 21:45:00|712|711|711.8|710.3|712.3|711|711.5|710.3|24
1641592200000|2022-01-07 21:50:00|711.5|710|711.8|710|711.8|710|711.5|710|0
1641592500000|2022-01-07 21:55:00|711.5|710.3|713|710.3|713|710.8|711.5|710.3|13
1641780000000|2022-01-10 02:00:00|712.5|711|713.5|712|713.8|712.3|712.3|710.8|1
1641780300000|2022-01-10 02:05:00|713.3|711.8|713.5|712|713.8|712.3|713|711.5|19
1641780600000|2022-01-10 02:10:00|713.3|711.8|713.5|712.3|714|712.5|713.3|711.8|5
1641780900000|2022-01-10 02:15:00|713.8|712|713.5|712|714.5|713|713.5|712|36
1641781200000|2022-01-10 02:20:00|713.3|711.8|713.5|712|714|712.5|713.3|711.8|1
1641781500000|2022-01-10 02:25:00|713.8|712.3|714.5|713.3|714.5|713.3|713.5|712|550
1641781800000|2022-01-10 02:30:00|714|712.8|715.5|714|715.5|714|714|712.5|15
1641782100000|2022-01-10 02:35:00|715.3|713.8|716|714.5|716|714.5|715|713.5|42
1641782400000|2022-01-10 02:40:00|716.3|714.8|716.8|715.3|717.3|716|716|714.5|10
1641782700000|2022-01-10 02:45:00|716.5|715.5|716|714.5|717.3|715.8|715.8|714.3|6
1641783000000|2022-01-10 02:50:00|715.8|714.3|716|714.3|716.3|714.8|715.8|714|0
1641783300000|2022-01-10 02:55:00|715.8|714.5|715.3|713.8|716|714.5|715|713.3|0
1641783600000|2022-01-10 03:00:00|715.5|713.5|715|713.5|715.5|714|715|713.3|2
1641783900000|2022-01-10 03:05:00|714.8|713.3|714.5|713|714.8|713.5|714.3|712.8|0
1641784200000|2022-01-10 03:10:00|714.8|713.3|714.5|713|715|713.5|714.3|712.8|2
1641784500000|2022-01-10 03:15:00|714.8|713.3|715|713.3|715.3|714|714.3|712.8|3
1641784800000|2022-01-10 03:20:00|714.8|713|714.3|712.8|714.8|713.3|714.3|712.8|0
1641785100000|2022-01-10 03:25:00|714|712.5|713.8|712.3|714.3|712.8|713.5|712|0
1641785400000|2022-01-10 03:30:00|714|712.5|713.5|712|714|712.5|713.5|712|0
1641785700000|2022-01-10 03:35:00|713.8|712.3|713.8|712.3|714|712.3|713.5|712|0
1641786000000|2022-01-10 03:40:00|714|712.5|714|712.5|714.3|712.5|713.8|712.3|0
1641786300000|2022-01-10 03:45:00|714.3|712.8|714|712.5|714.3|712.8|714|712.5|0
1641786600000|2022-01-10 03:50:00|714.3|712.8|714|712.5|714.5|713.3|713.8|712.3|15
1641786900000|2022-01-10 03:55:00|714.3|712.8|714.5|713|714.8|713.3|714|712.5|0
1641787200000|2022-01-10 04:00:00|714.3|713.3|714.5|713|714.5|713.3|714|712.8|10
1641787500000|2022-01-10 04:05:00|714.8|713.3|714|712.8|714.8|713.3|714|712.8|0
1641787800000|2022-01-10 04:10:00|714.3|713|714.3|713|714.5|713.3|714.3|713|0
1641788100000|2022-01-10 04:15:00|714|712.8|714.5|713.3|714.8|713.3|713.8|712.5|149
1641788400000|2022-01-10 04:20:00|714.8|713|714.5|713|714.8|713.3|714|712.8|2
1641788700000|2022-01-10 04:25:00|714.3|712.8|714.5|713|714.5|713.3|714|712.5|2
1641789000000|2022-01-10 04:30:00|714.3|713.3|714.3|712.8|714.5|713.3|714|712.5|2
1641789300000|2022-01-10 04:35:00|714.5|713|714.5|713|714.5|713|714.5|712.8|0
1641789600000|2022-01-10 04:40:00|714.3|712.8|714|712.5|714.3|712.8|714|712.5|0
1641789900000|2022-01-10 04:45:00|714.3|712.8|714|712.5|714.3|712.8|714|712.5|0
1641790200000|2022-01-10 04:50:00|713.8|712.3|714|712.5|714.3|712.8|713.8|712.3|0
1641790500000|2022-01-10 04:55:00|714.3|712.8|714.3|712.8|714.5|713|714|712.5|5
1641790800000|2022-01-10 05:00:00|714.5|713|714|712.5|714.5|713.3|714|712.5|0
1641791100000|2022-01-10 05:05:00|713.8|712.3|714|712.5|714.3|712.8|713.8|712.3|0
1641791400000|2022-01-10 05:10:00|714.3|712.8|714|712.5|714.3|713|714|712.5|38
1641791700000|2022-01-10 05:15:00||712.8||712.5||712.8||712.5|0
1641792000000|2022-01-10 05:20:00|714.3|712.8|714|712.8|714.3|712.8|714|712.5|1
1641792300000|2022-01-10 05:25:00|714.3|713|714.5|713|714.5|713|714.3|712.8|2
1641792600000|2022-01-10 05:30:00|714.3|713.3|713.8|712.3|714.8|713.5|713.8|712.3|5
1641792900000|2022-01-10 05:35:00|714|712.5|714|712.5|714.8|713.3|713.8|712.3|0
1641793200000|2022-01-10 05:40:00|713.8|712.3|713.5|712.3|714|712.5|713.5|712.3|0
1641793500000|2022-01-10 05:45:00|713.8|712.5|713.5|712|713.8|712.5|713|711.8|1
1641793800000|2022-01-10 05:50:00|713.3|712.3|713.5|712.3|713.8|712.5|713.3|712|33
1641794100000|2022-01-10 05:55:00|713.8|712|713.3|712|713.8|712.5|713.3|712|2
1641794400000|2022-01-10 06:00:00|713.5|711.8|713|711.5|713.5|711.8|712.8|711.3|3
1641794700000|2022-01-10 06:05:00|712.8|711.3|713|711.8|713|711.8|712.8|711.3|4
1641795000000|2022-01-10 06:10:00|712.8|711.5|713|711.8|713|711.8|712.5|711|1
1641795300000|2022-01-10 06:15:00|712.8|711.5|713.5|712.3|713.8|712.3|712.8|711.3|3
1641795600000|2022-01-10 06:20:00|713.8|712|713.8|712.3|713.8|712.3|713.5|712|2
1641795900000|2022-01-10 06:25:00|713.5|712.5|712.5|711.3|713.8|712.5|712.5|711.3|30
1641796200000|2022-01-10 06:30:00|712.8|711.5|712.8|711.3|713|711.8|712.5|711|1
1641796500000|2022-01-10 06:35:00|712.5|711|712.5|711|713|711.5|712.3|711|0
1641796800000|2022-01-10 06:40:00|712.3|710.8|712.5|711|712.8|711.3|712.3|710.8|0
1641797100000|2022-01-10 06:45:00|712.3|711.3|712.5|711|712.8|711.3|712.3|711|0
1641797400000|2022-01-10 06:50:00|712.8|711.3|713.8|712.3|713.8|712.3|712.8|711|0
1641797700000|2022-01-10 06:55:00|714|712.5|714.3|712.5|714.3|713|713.8|712.3|36
1641798000000|2022-01-10 07:00:00|714|712.8|714.3|713|715|713.5|713.5|712.3|2
1641798300000|2022-01-10 07:05:00|714.5|713.3|714.3|712.8|714.8|713.3|714.3|712.8|5
1641798600000|2022-01-10 07:10:00|714.5|713|714.3|712.8|714.5|713|714|712.8|2
1641798900000|2022-01-10 07:15:00|714|712.5|713.3|711.8|714|712.8|713|711.8|3
1641799200000|2022-01-10 07:20:00|713.5|712|714.5|713|714.5|713.3|713.5|712|26
1641799500000|2022-01-10 07:25:00|714.3|713.3|716.3|715|716.5|715.3|714.3|713|69
1641799800000|2022-01-10 07:30:00|716|714.8|716.5|715|716.8|715.5|716|714.5|76
1641800100000|2022-01-10 07:35:00|716.3|715.3|716.3|715|716.5|715.3|716|714.8|26
1641800400000|2022-01-10 07:40:00|716|714.8|716|714.5|716.3|715|716|714.5|15
1641800700000|2022-01-10 07:45:00|716.3|714.8|717.3|715.8|717.3|715.8|716.3|714.8|8
1641801000000|2022-01-10 07:50:00|717|715.5|718|716.8|718.3|716.8|717|715.5|215
1641801300000|2022-01-10 07:55:00|717.8|716.5|717.8|716.3|718.3|717|717.5|716|24
1641801600000|2022-01-10 08:00:00|718|716.5|718|716.5|718.8|717.3|717.8|716.3|196
1641801900000|2022-01-10 08:05:00|717.8|716.3|717.3|716|718|716.5|717|715.8|84
1641802200000|2022-01-10 08:10:00|717.5|716.3|716.3|715|718|716.8|716.3|715|40
1641802500000|2022-01-10 08:15:00|716.5|715.3|714.8|713.3|716.8|715.5|714.5|713.3|29
1641802800000|2022-01-10 08:20:00|714.5|713.5|715.3|714|715.8|714.5|714.5|713.3|56
1641803100000|2022-01-10 08:25:00|715.5|713.8|715.5|714.3|715.8|714.5|714.5|713.3|403
1641803400000|2022-01-10 08:30:00|715.8|714.5|716|714.8|716.5|715.3|715.5|714.3|36
1641803700000|2022-01-10 08:35:00|715.8|714.5|715|713.8|716.3|714.8|714.5|713|51
1641804000000|2022-01-10 08:40:00|714.8|713.5|715.3|713.8|715.3|714|714.8|713.3|16
1641804300000|2022-01-10 08:45:00|715|713.5|714.8|713.3|715|713.8|714.3|712.8|56
1641804600000|2022-01-10 08:50:00|714.5|713.5|714.3|712.8|714.8|713.5|714|712.5|15
1641804900000|2022-01-10 08:55:00|714|712.5|713|711.8|714.3|713|713|711.8|83
1641805200000|2022-01-10 09:00:00|713.3|711.5|712|710.8|713.5|712|712|710.5|218
1641805500000|2022-01-10 09:05:00|712.3|710.5|715.3|713.8|715.3|714|712|710.5|252
1641805800000|2022-01-10 09:10:00|715|713.5|716.3|714.8|716.8|715.3|715|713.5|181
1641806100000|2022-01-10 09:15:00|716.5|715|716.5|715.3|717|715.8|716.3|715|9
1641806400000|2022-01-10 09:20:00|716.8|715.5|717.3|715.8|717.3|716|716.8|715.3|25
1641806700000|2022-01-10 09:25:00|717.5|716|717|715.8|718.3|716.8|717|715.8|19
1641807000000|2022-01-10 09:30:00|716.8|715.5|717.3|716|717.5|716|716.5|715.3|48
1641807300000|2022-01-10 09:35:00|717.5|716.3|717.8|716.5|718.3|717|717.5|716.3|83
1641807600000|2022-01-10 09:40:00|718|716.8|718|716.5|718.3|716.8|717.8|716.5|388
1641807900000|2022-01-10 09:45:00|717.8|716.8|718|716.8|718.5|717.3|717.8|716.3|235
1641808200000|2022-01-10 09:50:00|718.3|716.5|718.5|717|718.5|717.3|718|716.5|28
1641808500000|2022-01-10 09:55:00|718.8|717.3|717.5|716.3|718.8|717.5|717.3|716|824
1641808800000|2022-01-10 10:00:00|717.8|716|717.3|716|718|716.8|717|715.5|95
1641809100000|2022-01-10 10:05:00|717.5|716.3|717|715.8|717.8|716.5|717|715.5|599
1641809400000|2022-01-10 10:10:00|717.3|716|717.8|716.5|718|716.5|717.3|716|334
1641809700000|2022-01-10 10:15:00|718|716.8|718|716.8|718|716.8|717.3|716|292
1641810000000|2022-01-10 10:20:00|717.8|716.5|717.3|715.8|718|716.8|717|715.8|128
1641810300000|2022-01-10 10:25:00|717|716|716.3|715|717.3|716|715.8|714.3|90
1641810600000|2022-01-10 10:30:00|716|714.8|715|713.8|716.3|715|714.8|713.5|30
1641810900000|2022-01-10 10:35:00|714.8|713.5|714.8|713.5|715|713.8|714.3|713|147
1641811200000|2022-01-10 10:40:00|714.5|713.3|714.5|713.3|714.8|713.5|714.3|713|23
1641811500000|2022-01-10 10:45:00|714.3|713|714.5|713|714.5|713.3|713.8|712.5|89
1641811800000|2022-01-10 10:50:00|714.8|713.3|715.3|714|715.5|714|714.8|713|33
1641812100000|2022-01-10 10:55:00|715|713.8|715.8|714.5|715.8|714.5|714.8|713.5|134
1641812400000|2022-01-10 11:00:00|715.5|714.3|715.5|714|716|714.8|714.8|713.5|170
1641812700000|2022-01-10 11:05:00|715.8|714.3|715.5|714|715.8|714.5|714.5|713.3|113
1641813000000|2022-01-10 11:10:00|715.3|714.3|716|714.5|716.3|715|715.3|714.3|21
1641813300000|2022-01-10 11:15:00|716.3|714.8|716|714.8|716.5|715.3|715.8|714.5|585
1641813600000|2022-01-10 11:20:00|716.3|714.5|715.8|714.5|716.3|714.8|715.3|714|490
1641813900000|2022-01-10 11:25:00|716|714.8|716|714.8|716.3|715|715.5|714|2084
1641814200000|2022-01-10 11:30:00|715.8|714.5|715.8|714.3|716|714.8|715.3|713.8|187
1641814500000|2022-01-10 11:35:00|715.5|714.5|715|713.5|716.5|715|714.8|713.5|532
1641814800000|2022-01-10 11:40:00|715.3|713.8|715.3|714|715.8|714.3|714.5|713.3|209
1641815100000|2022-01-10 11:45:00|715.5|713.8|716|714.8|716.3|714.8|715.5|713.8|1244
1641815400000|2022-01-10 11:50:00|716.3|714.5|715.5|714.3|716.3|715|715|713.8|54
1641815700000|2022-01-10 11:55:00|715.8|714|715.8|714.5|716.3|715|715.3|714|101
1641816000000|2022-01-10 12:00:00|716|714.8|715.8|714.5|716.3|715|715.8|714.3|55
1641816300000|2022-01-10 12:05:00|715.5|714.3|715|713.8|715.8|714.5|714.3|713|390
1641816600000|2022-01-10 12:10:00|715.3|714|714.3|713|715.3|714|714.3|713|94
1641816900000|2022-01-10 12:15:00|714|712.8|713.5|712.3|714.3|713|713|711.8|279
1641817200000|2022-01-10 12:20:00|713.3|712|714.3|713|714.5|713.3|713|711.8|79
1641817500000|2022-01-10 12:25:00|714|712.8|715|713.8|715.5|714|714|712.5|88
1641817800000|2022-01-10 12:30:00|715.3|714|714.3|713|715.5|714|714.3|712.8|42
1641818100000|2022-01-10 12:35:00|714|712.8|713.8|712.5|714.8|713.5|713.8|712.3|146
1641818400000|2022-01-10 12:40:00|713.5|712.3|714|712.8|714.5|713.3|713.5|712.3|30
1641818700000|2022-01-10 12:45:00|713.8|712.5|713.5|712.3|714|712.8|713.5|712|527
1641819000000|2022-01-10 12:50:00|713.8|712.5|713.8|712.5|714|712.8|713.5|712|195
1641819300000|2022-01-10 12:55:00|714|712.3|714.3|713|714.5|713.3|713.8|712.3|666
1641819600000|2022-01-10 13:00:00|714|712.8|713|711.5|714|712.8|712.8|711.3|377
1641819900000|2022-01-10 13:05:00|712.8|711.8|714|712.8|714.8|713.5|712.8|711.5|78
1641820200000|2022-01-10 13:10:00|714.3|712.5|715.5|714.3|715.5|714.3|713.8|712.5|109
1641820500000|2022-01-10 13:15:00|715.8|714.5|715.8|714.5|716|714.8|715.3|714|85
1641820800000|2022-01-10 13:20:00|716|714.8|715.3|714|716.5|715.3|715|713.5|295
1641821100000|2022-01-10 13:25:00|715.5|713.8|715.8|714.3|716|714.8|715|713.8|122
1641821400000|2022-01-10 13:30:00|716|714.5|716.5|715.3|716.5|715.3|715.5|714.3|137
1641821700000|2022-01-10 13:35:00|716.3|715|717|715.8|717|715.8|716|714.5|294
1641822000000|2022-01-10 13:40:00|716.8|715.5|716.3|715|717|715.8|716|714.8|47
1641822300000|2022-01-10 13:45:00|716.5|715.3|716.5|715.3|716.5|715.3|715.8|714.3|98
1641822600000|2022-01-10 13:50:00|716.8|715.5|716.8|715.5|717.8|716.3|716.3|715|53
1641822900000|2022-01-10 13:55:00|717|715.3|717|715.8|717.5|716|716.5|715.3|105
1641823200000|2022-01-10 14:00:00|717.3|716|716.3|715|717.3|716|715.8|714.5|77
1641823500000|2022-01-10 14:05:00|716.5|714.8|715.8|714.3|716.5|715|715.3|713.8|73
1641823800000|2022-01-10 14:10:00|716|714.5|716|714.8|716.3|715|715.5|714.3|80
1641824100000|2022-01-10 14:15:00|716.3|714.5|716.5|715.3|716.5|715.3|715.5|714.3|103
1641824400000|2022-01-10 14:20:00|716.3|715|717.3|716|717.5|716.3|716.3|715|72
1641824700000|2022-01-10 14:25:00|717.5|716.3|717.3|716|717.5|716.3|717|715.5|50
1641825000000|2022-01-10 14:30:00|717.5|715.8|717.3|715.8|719|717.8|717.3|715.8|90
1641825300000|2022-01-10 14:35:00|717|715.5|716|714.8|717|715.5|715.5|714|43
1641825600000|2022-01-10 14:40:00|716.3|715|716.8|715.5|717.8|716.3|716|714.8|186
1641825900000|2022-01-10 14:45:00|717|715.8|714.5|713.3|717|715.8|714.3|713|140
1641826200000|2022-01-10 14:50:00|714.8|713|714.5|713|714.8|713.5|713.5|712.3|1185
1641826500000|2022-01-10 14:55:00|714.3|713.3|714|712.8|714.8|713.3|714|712.5|125
1641826800000|2022-01-10 15:00:00|714.3|713|709.8|708.3|714.3|713|709|707.5|410
1641827100000|2022-01-10 15:05:00|709.5|708.5|712.5|711|713|711.8|709.5|708.3|598
1641827400000|2022-01-10 15:10:00|712.3|710.8|710.3|709|712.3|711|708.8|707.5|641
1641827700000|2022-01-10 15:15:00|710.5|708.8|710.8|709.5|711.5|710.3|710.5|708.8|47
1641828000000|2022-01-10 15:20:00|711|709.8|711.3|709.8|712|710.5|710.8|709.3|232
1641828300000|2022-01-10 15:25:00|711|709.5|711|709.5|712|710.8|710.3|709|343
1641828600000|2022-01-10 15:30:00|710.8|709.3|712.5|711.3|714|712.5|710.3|708.8|84
1641828900000|2022-01-10 15:35:00|712.8|711.5|711|709.5|713|711.5|710.8|709.3|193
1641829200000|2022-01-10 15:40:00|711.3|709.8|711.8|710.5|712|710.8|710.8|709.3|738
1641829500000|2022-01-10 15:45:00|712|710.8|712.5|711.3|712.5|711.3|711.3|710|938
1641829800000|2022-01-10 15:50:00|712.3|711|712|710.8|712.5|711.3|711.5|710.3|65
1641830100000|2022-01-10 15:55:00|711.8|710.5|712|710.8|712.3|711|710.8|709.5|50
1641830400000|2022-01-10 16:00:00|712.3|710.5|710|708.5|712.5|711.3|709|707.8|1457
1641830700000|2022-01-10 16:05:00|709.8|708.3|710.8|709.5|711|709.8|709.5|708.3|169
1641831000000|2022-01-10 16:10:00|710.5|709.3|711.5|710.3|712|710.5|710.3|709|385
1641831300000|2022-01-10 16:15:00|711.8|710|714|712.5|714.3|712.8|711.5|710|149
1641831600000|2022-01-10 16:20:00|713.8|712.3|713|711.8|714.3|713|712.5|711.3|107
1641831900000|2022-01-10 16:25:00|713.3|711.5|711.3|710|713.3|711.5|711.3|710|2396
1641832200000|2022-01-10 16:30:00|711.5|710.3|713.8|712.5|714.5|713.3|711.3|710|615
1641832500000|2022-01-10 16:35:00|713.5|712.3|713|711.5|714|712.8|712.5|711|92
1641832800000|2022-01-10 16:40:00|712.8|711.3|712.5|711|713|711.5|711.5|710.3|497
1641833100000|2022-01-10 16:45:00|712.3|711.3|712|710.8|713.3|712|711.5|710.3|308
1641833400000|2022-01-10 16:50:00|711.8|710.5|713|711.8|713.5|712.3|711.8|710.5|75
1641833700000|2022-01-10 16:55:00|713.3|711.5|713.3|712|713.8|712.5|712.8|711.5|110
1641834000000|2022-01-10 17:00:00|713.5|712.3|713.5|712|714.3|713|713|711.8|99
1641834300000|2022-01-10 17:05:00|713.3|712.3|713.3|711.8|714|712.8|713|711.8|131
1641834600000|2022-01-10 17:10:00|713|712|714|712.5|714.3|713|712.8|711.5|355
1641834900000|2022-01-10 17:15:00|713.8|712.3|713.8|712.5|714.3|713|713.5|712.3|21
1641835200000|2022-01-10 17:20:00|714|712.8|715.3|713.8|715.3|714|713.8|712.5|249
1641835500000|2022-01-10 17:25:00|715|714|714.3|712.8|715.5|714.3|713.8|712.5|894
1641835800000|2022-01-10 17:30:00|713.8|713|712|710.8|714|713|711.8|710.5|491
1641836100000|2022-01-10 17:35:00|712.3|710.5|711.5|710.3|712.3|711|711.3|709.8|96
1641836400000|2022-01-10 17:40:00|711.8|710.5|711.5|710.3|712.3|711|711|709.8|344
1641836700000|2022-01-10 17:45:00|711.8|710|711.8|710.3|712.8|711.5|711.5|710|78
1641837000000|2022-01-10 17:50:00|711.5|710.5|712.5|711.3|713|711.8|711.3|710|16
1641837300000|2022-01-10 17:55:00|712.3|711|711.3|710|712.3|711|711.3|710|35
1641837600000|2022-01-10 18:00:00|711.5|710.3|711|709.5|711.8|710.3|710.8|709.3|50
1641837900000|2022-01-10 18:05:00|710.8|709.8|712|710.8|712.3|711|710.8|709.5|42
1641838200000|2022-01-10 18:10:00|712.3|710.5|711|709.8|712.3|710.8|711|709.8|22
1641838500000|2022-01-10 18:15:00|710.8|709.5|711.8|710.3|711.8|710.5|710.8|709.5|42
1641838800000|2022-01-10 18:20:00|711.5|710.5|713|711.8|713|711.8|711.5|710|20
1641839100000|2022-01-10 18:25:00|712.8|711.5|712|710.8|713|711.8|712|710.8|19
1641839400000|2022-01-10 18:30:00|712.3|711|712.3|710.8|712.8|711.5|712|710.8|39
1641839700000|2022-01-10 18:35:00|712|711|711.8|710.3|712.5|711.3|711.3|709.8|14
1641840000000|2022-01-10 18:40:00|711.5|710.5|712.5|711|712.5|711|711.5|710.3|17
1641840300000|2022-01-10 18:45:00|712.3|710.8|713.3|712|713.3|712|712|710.8|16
1641840600000|2022-01-10 18:50:00|713.5|712.3|714|712.5|714|712.8|713.3|712|24
1641840900000|2022-01-10 18:55:00|713.8|712.8|713.5|712.3|714|712.8|713.3|711.8|30
1641841200000|2022-01-10 19:00:00|713.8|712.5|715.5|714.3|715.5|714.3|713.8|712.3|30
1641841500000|2022-01-10 19:05:00|715.8|714.5|715.8|714.3|716|714.8|714.8|713.5|122
1641841800000|2022-01-10 19:10:00|715.5|714.5|714.5|713.3|715.5|714.5|714.3|713|26
1641842100000|2022-01-10 19:15:00|714.8|713.5|712.5|711.3|715|713.5|711.8|710.5|157
1641842400000|2022-01-10 19:20:00|712.3|711|713.3|712|713.3|712|712|710.5|27
1641842700000|2022-01-10 19:25:00|713|711.8|710|708.5|713.5|712.3|710|708.5|196
1641843000000|2022-01-10 19:30:00|710.3|708.8|709.8|708.5|711.3|710|709.5|708.3|122
1641843300000|2022-01-10 19:35:00|710|708.3|709.3|707.8|710|708.8|709|707.5|33
1641843600000|2022-01-10 19:40:00|709|708|708.8|707.3|709.3|708|708.8|707.3|18
1641843900000|2022-01-10 19:45:00|708.5|707.5|709.5|708.3|709.5|708.3|708.5|707.3|27
1641844200000|2022-01-10 19:50:00|709.8|708|709.5|708.3|710|708.5|709.5|708|19
1641844500000|2022-01-10 19:55:00|709.8|708|710.5|709|710.5|709|709.8|708|7
1641844800000|2022-01-10 20:00:00|710.8|709.3|710.3|709|710.8|709.5|710|708.8|1
1641845100000|2022-01-10 20:05:00|710.5|709.3|710.5|709|710.5|709.3|710.3|708.8|0
1641845400000|2022-01-10 20:10:00|710.3|709.3|710.3|709|710.5|709.3|710|708.8|0
1641845700000|2022-01-10 20:15:00|710.5|708.8|710.8|709.5|711|709.8|710|708.8|0
1641846000000|2022-01-10 20:20:00|711|709.8|711|709.5|711|709.8|710.5|709.3|12
1641846300000|2022-01-10 20:25:00|710.8|709.8|710.8|709.3|711|709.8|710.8|709.3|0
1641846600000|2022-01-10 20:30:00|710.5|709.5|711|709.5|711|709.8|710.5|709|0
1641846900000|2022-01-10 20:35:00|710.8|709.8|711|709.8|711.3|709.8|710.8|709.5|0
1641847200000|2022-01-10 20:40:00|711.3|710|711.3|710|711.3|710|710.8|709.3|4
1641847500000|2022-01-10 20:45:00|711.5|710.3|711.8|710.5|712|710.8|711.3|710|222
1641847800000|2022-01-10 20:50:00|712|710.8|711.8|710.5|712.3|710.8|711.8|710.3|3
1641848100000|2022-01-10 20:55:00|712|710.8|712.5|711|712.8|711.3|712|710.8|1
1641848400000|2022-01-10 21:00:00|712.3|711.3|712.3|710.8|712.8|711.3|712|710.8|2
1641848700000|2022-01-10 21:05:00|712|711|711.8|710.5|712.3|711|711.8|710.5|0
1641849000000|2022-01-10 21:10:00|712|710.8|712.3|710.8|712.3|711|711.8|710.5|0
1641849300000|2022-01-10 21:15:00|712.5|711|712.3|711|712.5|711|712.3|710.8|0
1641849600000|2022-01-10 21:20:00|712.5|710.8|712.3|710.8|712.5|711|712.3|710.8|0
1641849900000|2022-01-10 21:25:00|712|710.5|712|710.5|712.3|710.8|711.8|710.5|60
1641850200000|2022-01-10 21:30:00|712.3|710.8|712.3|710.8|712.3|711|712.3|710.5|0
1641850500000|2022-01-10 21:35:00||711||711||711||711|0
1641850800000|2022-01-10 21:40:00|712.5|710.8|711.8|710.5|712.5|710.8|711.8|710.3|6
1641851100000|2022-01-10 21:45:00|712|710.8|712.3|710.8|712.5|711.3|711.8|710.8|13
1641851400000|2022-01-10 21:50:00|712|711|712.5|711|712.5|711|712|710.8|0
1641851700000|2022-01-10 21:55:00|712.3|710.8|712.8|711|712.8|711.3|712.3|710.5|5
1641852000000|2022-01-10 22:00:00||710.8||710.5||711||710.5|0
1641852300000|2022-01-10 22:05:00||710.8||710.8||710.8||710.8|0
1641854400000|2022-01-10 22:40:00||710.5||710.8||710.8||710.5|0
1641854700000|2022-01-10 22:45:00||711||710.8||711||710.8|0
1641855000000|2022-01-10 22:50:00|713.3||713.3||713.3||713.3||0
1641866400000|2022-01-11 02:00:00|712.8|711|712|710.3|712.8|711|712|710.3|0
1641866700000|2022-01-11 02:05:00|712.3|710.5|713|711.3|713.3|711.8|712.3|710.3|0
1641867000000|2022-01-11 02:10:00|713.3|711.8|713.3|711.8|713.5|711.8|713|711.3|0
1641867300000|2022-01-11 02:15:00|713|711.5|713.3|712|713.3|712|713|711.5|0
1641867600000|2022-01-11 02:20:00|713.5||713.3||713.5||713.3||0
1641867900000|2022-01-11 02:25:00|713|711.8|713.3|711.8|713.3|712|713|711.5|471
1641868200000|2022-01-11 02:30:00|713|711.5|713.3|711.8|713.5|712|712.8|711.3|0
1641868500000|2022-01-11 02:35:00|713.5|711.5|713.3|711.8|713.5|711.8|713.3|711.5|0
1641868800000|2022-01-11 02:40:00|713.5|711.5|713.3|711.8|713.5|711.8|713|711.3|0
1641869100000|2022-01-11 02:45:00|713.5|711.5|713.5|712|713.8|712.3|713.5|711.5|0
1641869400000|2022-01-11 02:50:00|713.8|711.8|713.5|711.8|713.8|712|713.5|711.8|0
1641869700000|2022-01-11 02:55:00|713.8|712|714.3|712.5|714.3|712.5|713.5|711.8|0
1641870000000|2022-01-11 03:00:00|714|712.3|715|713.3|715|713.3|714|712.3|0
1641870300000|2022-01-11 03:05:00|714.8||714.8||715||714.8||30
1641870600000|2022-01-11 03:10:00|715|713|714.5|713.3|715|713.3|714.5|712.8|12
1641870900000|2022-01-11 03:15:00|714.8|713|714.8|713.3|715|713.3|714.8|713|0
1641871200000|2022-01-11 03:20:00|715|713|714.5|713.3|715|713.3|714.3|712.8|0
1641871500000|2022-01-11 03:25:00|714.8|713|714.3|712.8|714.8|713.3|714.3|712.8|0
1641871800000|2022-01-11 03:30:00|714.5|712.5|713.8|712.3|714.5|712.5|713.8|712|0
1641872100000|2022-01-11 03:35:00|714|712.5|713.8|712|714|712.5|713.5|712|0
1641872400000|2022-01-11 03:40:00|713.5|712.3|713.5|712|713.5|712.3|713.5|711.8|0
1641872700000|2022-01-11 03:45:00||711.8||712||712||711.8|0
1641873000000|2022-01-11 03:50:00|713.3|711.8|713.5|711.8|713.5|712|713.3|711.8|0
1641873300000|2022-01-11 03:55:00|713.3||713.5||713.5||713.3||0
1641873600000|2022-01-11 04:00:00|713.3|711.5|713|711.8|713.5|711.8|713|711.5|0
1641873900000|2022-01-11 04:05:00|712.8|711.3|712.8|711|713|711.5|712.5|711|1
1641874200000|2022-01-11 04:10:00|713|711.3|712.8|711.3|713|711.5|712.8|711.3|0
1641874500000|2022-01-11 04:15:00|713|711|712.8|711.3|713|711.3|712.5|711|0
1641874800000|2022-01-11 04:20:00|712.5|711|712.8|711|712.8|711.3|712.5|711|0
1641875100000|2022-01-11 04:25:00|712.5|711.3|712.8|711|712.8|711.3|712.5|711|0
1641875400000|2022-01-11 04:30:00||711.3||711.3||711.3||711|0
1641875700000|2022-01-11 04:35:00|712.5|711|712.8|711.3|712.8|711.3|712.5|711|0
1641876000000|2022-01-11 04:40:00|713.3|711.8|713.3|711.8|713.3|711.8|713|711.5|0
1641876300000|2022-01-11 04:45:00|713|711.5|713|711.3|713.3|711.8|713|711.3|0
1641876600000|2022-01-11 04:50:00|713.3|711.5|713|711.8|713.3|711.8|713|711.3|365
1641876900000|2022-01-11 04:55:00|713.3|711.5|713|711.5|713.3|711.8|713|711.5|0
1641877200000|2022-01-11 05:00:00|713.3|711.8|713.3|711.8|713.3|712|713.3|711.8|0
1641877500000|2022-01-11 05:05:00|713.5|712|713.5|712|713.5|712.3|713.5|711.8|44
1641877800000|2022-01-11 05:10:00||712.3||712||712.3||712|0
1641878100000|2022-01-11 05:15:00|713.3|711.8|713.3|711.8|713.5|712|713.3|711.8|1
1641878400000|2022-01-11 05:20:00|713.5|712|713.5|711.8|713.5|712|713.5|711.8|0
1641878700000|2022-01-11 05:25:00|713.3|712|713.5|711.8|713.5|712|713.3|711.8|0
1641879000000|2022-01-11 05:30:00|713.3|711.5|713.5|712|713.5|712.3|713|711.5|0
1641879300000|2022-01-11 05:35:00|713.3|711.8|713.3|711.8|713.5|711.8|713.3|711.8|0
1641879600000|2022-01-11 05:40:00|713|711.5|713.3|711.8|713.3|711.8|712.8|711.3|0
1641879900000|2022-01-11 05:45:00|713|712|713.5|711.8|713.5|712|713|711.8|0
1641880200000|2022-01-11 05:50:00|713.3|712|713.5|712|713.5|712|713.3|711.8|0
1641880500000|2022-01-11 05:55:00||712.3||712||712.3||712|0
1641880800000|2022-01-11 06:00:00||712.3||712||712.3||712|0
1641881100000|2022-01-11 06:05:00|713.3|711.8|713.3|711.8|713.5|712|713|711.8|0
1641881400000|2022-01-11 06:10:00|713.5|712|713.5|712.3|713.5|712.3|713.3|711.8|10
1641881700000|2022-01-11 06:15:00||712||712.3||712.3||711.8|1
1641882000000|2022-01-11 06:20:00||712||712||712.3||712|93
1641882300000|2022-01-11 06:25:00|713.3|712.3|713.5|711.8|713.5|712.3|713.3|711.8|0
1641882600000|2022-01-11 06:30:00|713.8|712|714.3|712.5|714.5|712.8|713.8|712|8
1641882900000|2022-01-11 06:35:00|714|712.8|714|712.3|714.3|712.8|713.8|712.3|0
1641883200000|2022-01-11 06:40:00|713.8|712.5|713.5|712|714|712.5|713.5|712|6
1641883500000|2022-01-11 06:45:00|713.8|712.3|714|712.5|714|712.5|713.8|712|9
1641883800000|2022-01-11 06:50:00|713.8|712.3|713.3|711.8|713.8|712.5|713.3|711.8|603
1641884100000|2022-01-11 06:55:00|713|711.5|713|711.5|713|711.5|712.8|711.3|40
1641884400000|2022-01-11 07:00:00|713.3|711.8|712|710.5|713.5|712|711.8|710.5|3
1641884700000|2022-01-11 07:05:00|712.3|710.8|712.5|711|712.5|711|712.3|710.5|0
1641885000000|2022-01-11 07:10:00|712.3|710.8|712.8|711.3|712.8|711.5|712.3|710.8|68
1641885300000|2022-01-11 07:15:00|713|711|713.8|712.3|713.8|712.3|713|711|4
1641885600000|2022-01-11 07:20:00|713.5|712|713.8|712.5|713.8|712.5|713.5|712|8
1641885900000|2022-01-11 07:25:00|714|712.3|714.8|713.3|715|713.5|714|712.3|1
1641886200000|2022-01-11 07:30:00|714.5|713.5|715|713.5|715|713.5|714.5|713.3|15
1641886500000|2022-01-11 07:35:00|714.8|713.3|715|713.5|715|713.5|714.5|713.3|535
1641886800000|2022-01-11 07:40:00|714.8|713.3|714.8|713.3|715|713.8|714.8|713.3|77
1641887100000|2022-01-11 07:45:00|715|713.5|715.5|714|715.5|714.3|714.8|713.3|3
1641887400000|2022-01-11 07:50:00|715.3|713.8|715.8|714.3|715.8|714.3|715|713.5|116
1641887700000|2022-01-11 07:55:00|715.5|714|715|713.5|715.5|714|714.8|713.5|0
1641888000000|2022-01-11 08:00:00|714.8|713.8|715.5|714|716|714.5|714.8|713.3|42
1641888300000|2022-01-11 08:05:00|715.3|714.3|714.8|713.3|715.5|714.3|714.3|713|69
1641888600000|2022-01-11 08:10:00|714.5|713|713|711.5|714.8|713|712.8|711.5|198
1641888900000|2022-01-11 08:15:00|712.8|711.8|714|712.5|714|712.5|712.8|711.5|30
1641889200000|2022-01-11 08:20:00|714.3|712.8|715.5|714.3|715.5|714.3|714.3|712.5|266
1641889500000|2022-01-11 08:25:00|715.3|714|714.3|713|715.3|714.3|714.3|712.8|175
1641889800000|2022-01-11 08:30:00|714.5|712.8|714.5|713|715.5|714.3|713.8|712.5|51
1641890100000|2022-01-11 08:35:00|714.3|713.3|714|712.8|714.8|713.3|714|712.8|1083
1641890400000|2022-01-11 08:40:00|714.3|713|714.5|713|714.5|713|714|712.5|20
1641890700000|2022-01-11 08:45:00|714.8|713.3|715|713.5|715|713.8|714.3|713|0
1641891000000|2022-01-11 08:50:00|715.3|713.8|715.3|713.8|715.5|714|715|713.5|15
1641891300000|2022-01-11 08:55:00|715.5|714|715.5|714.3|715.5|714.3|714.8|713.5|10
1641891600000|2022-01-11 09:00:00|715.3|714|716|714.5|716.3|714.8|715.3|714|306
1641891900000|2022-01-11 09:05:00|715.8|714.8|715|713.8|716|714.8|714.8|713.5|2133
1641892200000|2022-01-11 09:10:00|714.8|713.5|715.3|713.8|715.3|714|714.3|713|681
1641892500000|2022-01-11 09:15:00|715.5|714|716.8|715.5|717|715.5|715.3|713.8|126
1641892800000|2022-01-11 09:20:00|717|715.8|717.3|715.8|717.8|716.5|716.5|715|175
1641893100000|2022-01-11 09:25:00|717|716|717.8|716.5|718|716.8|717|715.8|329
1641893400000|2022-01-11 09:30:00|718|716.3|717.8|716.3|718|716.8|717.5|716.3|54
1641893700000|2022-01-11 09:35:00|718|716.5|718.5|717|718.8|717.3|717.5|716.3|194
1641894000000|2022-01-11 09:40:00|718.8|717.3|718|716.5|719|717.8|717.8|716.3|90
1641894300000|2022-01-11 09:45:00|717.8|716.3|718|716.8|718.5|717.3|717.8|716.3|2
1641894600000|2022-01-11 09:50:00|718.3|717|718|716.8|718.8|717.3|718|716.5|159
1641894900000|2022-01-11 09:55:00|718.3|717|717|715.8|718.5|717|717|715.5|201
1641895200000|2022-01-11 10:00:00|717.3|715.5|717.5|716.3|717.5|716.3|716.8|715.5|12
1641895500000|2022-01-11 10:05:00|717.3|716|717.3|716|717.5|716.3|717|715.8|227
1641895800000|2022-01-11 10:10:00|717|715.8|717.3|716|717.5|716|717|715.8|401
1641896100000|2022-01-11 10:15:00|717.5|715.8|718.3|717|718.3|717|717.5|715.8|43
1641896400000|2022-01-11 10:20:00|718|716.8|717.3|716|718.3|717|717.3|715.8|34
1641896700000|2022-01-11 10:25:00|717.5|716.3|717.8|716.3|718.3|717|717.3|716|43
1641897000000|2022-01-11 10:30:00|717.5|716.5|717|715.8|717.5|716.5|716.8|715.5|69
1641897300000|2022-01-11 10:35:00|717.3|715.5|716.8|715.5|717.3|715.8|716.5|715|121
1641897600000|2022-01-11 10:40:00|717|715.8|717.8|716.5|717.8|716.5|717|715.8|67
1641897900000|2022-01-11 10:45:00|717.5|716.3|717.5|716|717.8|716.5|717.5|716|44
1641898200000|2022-01-11 10:50:00|717.3|716.3|717.8|716.5|718|716.8|717.3|715.8|253
1641898500000|2022-01-11 10:55:00|718|716.8|717.8|716.5|718|716.8|717.3|716|83
1641898800000|2022-01-11 11:00:00|718|716.3|717.3|716|718|716.3|717.3|715.8|79
1641899100000|2022-01-11 11:05:00|717.5|716.3|717.5|716.3|717.8|716.5|717.3|715.8|13
1641899400000|2022-01-11 11:10:00|717.3|716|718|716.8|718.3|716.8|717.3|715.8|41
1641899700000|2022-01-11 11:15:00|718.3|716.5|718|716.8|718.3|717|718|716.5|36
1641900000000|2022-01-11 11:20:00|718.3|716.5|718.3|717|718.3|717|717.8|716.5|225
1641900300000|2022-01-11 11:25:00|718|716.5|717.8|716.3|718.5|717|717.8|716.3|17
1641900600000|2022-01-11 11:30:00|717.5|716|717|715.8|717.5|716.3|717|715.8|171
1641900900000|2022-01-11 11:35:00|717.3|716|717.8|716.5|718|716.8|717|715.5|137
1641901200000|2022-01-11 11:40:00|718|716.8|717.8|716.5|718|716.8|717.8|716.5|403
1641901500000|2022-01-11 11:45:00|718|716.3|718.3|716.8|718.3|717|717.5|716.3|7
1641901800000|2022-01-11 11:50:00|718.5|717|718|716.8|718.8|717.3|718|716.5|67
1641902100000|2022-01-11 11:55:00|718.3|717|718|716.8|718.3|717|717.5|716.3|30
1641902400000|2022-01-11 12:00:00|718.3|716.5|718|716.5|718.3|717|717.8|716.5|6
1641902700000|2022-01-11 12:05:00|718.3|716.8|718|716.8|718.5|717.3|717.8|716.3|335
1641903000000|2022-01-11 12:10:00|718.3|716.5|717.8|716.5|718.3|717|717.8|716.5|107
1641903300000|2022-01-11 12:15:00|717.5|716.3|717.5|716|717.8|716.5|717|715.8|67
1641903600000|2022-01-11 12:20:00|717.3|716.3|717.8|716.5|717.8|716.5|717|715.8|38
1641903900000|2022-01-11 12:25:00|718|716.3|718.3|717|718.3|717|717.8|716.3|8
1641904200000|2022-01-11 12:30:00|718.5|717.3|718.5|717.3|718.8|717.5|718.3|716.8|592
1641904500000|2022-01-11 12:35:00|718.3|717|718|716.8|719|717.5|718|716.8|21
1641904800000|2022-01-11 12:40:00|718.3|717|718|716.8|718.5|717|718|716.8|6
1641905100000|2022-01-11 12:45:00|718.3|717|718.5|717|718.5|717.3|717.8|716.5|6
1641905400000|2022-01-11 12:50:00|718.3|716.8|718.8|717.5|718.8|717.5|718|716.8|373
1641905700000|2022-01-11 12:55:00|719|717.3|719.3|718|719.3|718|719|717.3|14
1641906000000|2022-01-11 13:00:00|719|717.8|718.3|716.8|719|717.8|718.3|716.8|19
1641906300000|2022-01-11 13:05:00|718.5|717|718|716.8|718.8|717.5|718|716.5|5
1641906600000|2022-01-11 13:10:00|718.3|717|717.5|716.3|718.3|717|717.5|716.3|132
1641906900000|2022-01-11 13:15:00|717.8|716.5|716.8|715.5|717.8|716.5|716|714.8|509
1641907200000|2022-01-11 13:20:00|717|715.3|717|715.5|717.5|716|716.5|715.3|16
1641907500000|2022-01-11 13:25:00|716.8|715.8|716.3|715|716.8|715.8|716|714.8|16
1641907800000|2022-01-11 13:30:00|716.5|714.8|716.8|715.5|717|715.5|715.8|714.3|48
1641908100000|2022-01-11 13:35:00|716.5|715.3|716|714.8|716.8|715.5|716|714.5|24
1641908400000|2022-01-11 13:40:00|715.8|714.5|715.8|714.5|716|714.8|715|713.8|150
1641908700000|2022-01-11 13:45:00|716|714.8|716.8|715.3|716.8|715.5|715.8|714.5|42
1641909000000|2022-01-11 13:50:00|716.5|715.5|716.8|715.5|717|715.5|715.8|714.3|76
1641909300000|2022-01-11 13:55:00|716.5|715.3|717.5|716.3|717.5|716.3|716.5|715|47
1641909600000|2022-01-11 14:00:00|717.8|716.5|720.3|718.8|720.8|719.5|717|715.5|69
1641909900000|2022-01-11 14:05:00|720.5|719|720.5|719.3|721.3|720|719.8|718.5|289
1641910200000|2022-01-11 14:10:00|720.8|719|720.3|719|721.5|720.3|720|718.8|661
1641910500000|2022-01-11 14:15:00|720|718.8|719.3|717.8|720.5|719|719|717.8|13
1641910800000|2022-01-11 14:20:00|719|718|718.3|716.8|719.5|718|717.8|716.5|5
1641911100000|2022-01-11 14:25:00|718.5|717|717.3|716|718.5|717.3|717|715.8|13
1641911400000|2022-01-11 14:30:00|717.5|715.8|715.5|714.3|717.5|716|715.5|714|570
1641911700000|2022-01-11 14:35:00|715.3|714|714.5|713.3|715.8|714.5|713.5|712.3|709
1641912000000|2022-01-11 14:40:00|714.3|713|714.3|712.8|714.5|713.3|713|711.8|41
1641912300000|2022-01-11 14:45:00|714|712.5|714|712.5|714|712.8|713|711.8|16
1641912600000|2022-01-11 14:50:00|713.8|712.3|714|712.8|714.8|713.5|713.5|712.3|30
1641912900000|2022-01-11 14:55:00|713.8|712.5|714.8|713.5|715|713.8|713.8|712.3|11
1641913200000|2022-01-11 15:00:00|714.5|713.3|716.3|715|716.5|715.3|714.5|713.3|118
1641913500000|2022-01-11 15:05:00|716.5|714.8|717.5|716.3|717.8|716.5|716.3|714.8|211
1641913800000|2022-01-11 15:10:00|717.3|716|718.3|717|718.8|717.5|717.3|716|46
1641914100000|2022-01-11 15:15:00|718.5|717.3|718.5|717|718.8|717.3|717.5|716.3|111
1641914400000|2022-01-11 15:20:00|718.3|717.3|718.5|717.3|719|717.8|718|716.5|350
1641914700000|2022-01-11 15:25:00|718.3|717|719.3|717.8|719.5|718.3|718.3|717|124
1641915000000|2022-01-11 15:30:00|719.5|718|719.8|718.5|720|718.8|719|717.5|46
1641915300000|2022-01-11 15:35:00|720|718.8|720.5|719|720.5|719.3|719.5|718|53
1641915600000|2022-01-11 15:40:00|720.8|719.3|720|718.5|720.8|719.5|719.3|718|348
1641915900000|2022-01-11 15:45:00|719.8|718.8|720.5|719|720.5|719.3|719.8|718.3|23
1641916200000|2022-01-11 15:50:00|720.3|718.8|721|719.5|721.3|720|720.3|718.8|31
1641916500000|2022-01-11 15:55:00|721.3|719.8|722.5|721.3|722.8|721.5|720.8|719.3|188
1641916800000|2022-01-11 16:00:00|722.3|721|722.5|721.3|723.3|721.8|721.5|720.3|158
1641917100000|2022-01-11 16:05:00|722.8|721.5|725.8|724.3|725.8|724.3|722.8|721.3|74
1641917400000|2022-01-11 16:10:00|726|724.5|728|726.5|728|726.8|725.8|724.5|396
1641917700000|2022-01-11 16:15:00|728.3|726.8|728|726.5|728.8|727.3|727.3|725.8|258
1641918000000|2022-01-11 16:20:00|727.8|726.3|726.5|725|728|726.8|725.8|724.5|377
1641918300000|2022-01-11 16:25:00|726.8|725.3|727|725.5|727.3|726|726|724.8|807
1643817300000|2022-02-02 15:55:00|791.8|790.5|791.5|790.3|792.5|791|791.3|789.8|795
1643817600000|2022-02-02 16:00:00|791.8|790.5|788|786.8|791.8|790.5|787.5|786|685
1643817900000|2022-02-02 16:05:00|788.3|786.5|788|786.8|788.3|786.8|786.3|785|447
1643818200000|2022-02-02 16:10:00|788.3|787|786.5|785.3|789.5|788.3|786.5|785|1623
1643818500000|2022-02-02 16:15:00|786.8|785.5|785|783.5|788|786.8|784.8|783.5|916
1643818800000|2022-02-02 16:20:00|784.8|783.3|786|784.8|787.5|786.3|784.5|783.3|858
1643819100000|2022-02-02 16:25:00|786.3|785|786.5|785.3|786.8|785.5|784.8|783.3|1890
1643819400000|2022-02-02 16:30:00|786.8|785.5|786|784.5|787.3|785.8|785.5|784|1123
1643819700000|2022-02-02 16:35:00|785.8|784.3|786.3|785|787.3|786|785.3|784|677
1643820000000|2022-02-02 16:40:00|786|784.8|789.3|788|789.3|788|786|784.8|532
1643820300000|2022-02-02 16:45:00|789|787.8|787.5|786.3|789|788|787.5|786.3|264
1643820600000|2022-02-02 16:50:00|787.3|786|788.8|787.5|788.8|787.5|787|785.5|240
1643820900000|2022-02-02 16:55:00|788.5|787.3|789.3|788|789.5|788.3|788.5|787|308
1643821200000|2022-02-02 17:00:00|789|787.8|790.3|789|790.5|789|788|786.8|224
1643821500000|2022-02-02 17:05:00|790|788.8|789.5|788.3|790.3|789|789.3|788|420
1643821800000|2022-02-02 17:10:00|789.8|788.5|789.8|788.3|789.8|788.5|789.3|787.8|73
1643822100000|2022-02-02 17:15:00|790|788.5|790|788.8|790.3|789|789.8|788.3|122
1643822400000|2022-02-02 17:20:00|789.8|788.5|788.8|787.5|790|788.8|788.8|787.5|125
1643822700000|2022-02-02 17:25:00|789|787.8|788.3|787|789.5|788.3|788.3|787|99
1643823000000|2022-02-02 17:30:00|788.5|786.8|788.8|787.5|789|787.5|787.8|786.5|140
1643823300000|2022-02-02 17:35:00|789|787.3|788|786.8|789.3|788|787.8|786.5|65
1643823600000|2022-02-02 17:40:00|787.8|786.5|787.5|786|787.8|786.5|786.8|785.3|747
1643823900000|2022-02-02 17:45:00|787.3|786.3|786.5|785.3|787.5|786.3|786.5|785.3|220
1643824200000|2022-02-02 17:50:00|786.8|785.5|787|785.5|787.3|786|786.5|785.3|80
1643824500000|2022-02-02 17:55:00|786.8|785.8|788.5|787.3|788.5|787.3|786.8|785.5|390
1643824800000|2022-02-02 18:00:00|788.8|787|790.3|788.8|790.3|788.8|788.5|787|346
1643825100000|2022-02-02 18:05:00|790|789|789|787.8|790|789|789|787.8|31
1643825400000|2022-02-02 18:10:00|789.3|788|790.8|789.5|791|789.8|789|788|204
1643825700000|2022-02-02 18:15:00|790.5|789.3|791.5|790.3|791.5|790.3|790.3|789|71
1643826000000|2022-02-02 18:20:00|791.8|790.5|790.8|789.5|792|790.5|790.3|788.8|233
1643826300000|2022-02-02 18:25:00|791|789.3|791.5|790.3|791.5|790.3|790.8|789.3|467
1643826600000|2022-02-02 18:30:00|791.3|790|791.8|790.5|791.8|790.5|791|789.8|58
1643826900000|2022-02-02 18:35:00|792|790.3|793|791.5|793.3|792|791.8|790.3|189
1643827200000|2022-02-02 18:40:00|792.8|791.8|793|791.8|793.3|792|792.8|791.3|163
1643827500000|2022-02-02 18:45:00|793.3|792|793|791.8|793.5|792.3|793|791.8|239
1643827800000|2022-02-02 18:50:00|793.3|792|793.8|792.5|794|792.8|793|791.8|118
1643828100000|2022-02-02 18:55:00|793.5|792.3|793.5|792.3|794|792.8|793.3|792|61
1643828400000|2022-02-02 19:00:00|793.3|792|793.8|792.5|794|792.8|793|791.8|156
1643828700000|2022-02-02 19:05:00|794|792.3|794.5|793.3|794.5|793.3|793.3|792|163
1643829000000|2022-02-02 19:10:00|794.3|793|793.8|792.5|794.3|793|793.3|792|239
1643829300000|2022-02-02 19:15:00|794|792.8|793.3|791.8|794|792.8|793|791.8|193
1643829600000|2022-02-02 19:20:00|793|792|792.8|791.5|793.3|792|792.3|791|167
1643829900000|2022-02-02 19:25:00|793|791.8|794|792.8|794.5|793.3|792.5|791.3|499
1643830200000|2022-02-02 19:30:00|794.3|793|794.3|793|794.5|793.3|793.8|792.5|198
1643830500000|2022-02-02 19:35:00|794.5|793.3|794.3|793|794.8|793.3|794|792.8|53
1643830800000|2022-02-02 19:40:00|794.5|792.8|794|792.8|794.5|793.3|794|792.8|130
1643831100000|2022-02-02 19:45:00|794.3|792.5|794.3|793|794.3|793|793.8|792.5|103
1643831400000|2022-02-02 19:50:00|794.5|792.8|795.3|794|795.3|794|794.5|792.8|88
1643831700000|2022-02-02 19:55:00|795|793.8|795.3|794|795.3|794|794.5|793.3|55
1643832000000|2022-02-02 20:00:00|795|793.8|795.3|793.8|795.5|794.3|794.8|793.5|170
1643832300000|2022-02-02 20:05:00|795|794|795|793.5|795.5|794.3|795|793.5|147
1643832600000|2022-02-02 20:10:00|794.8|793.8|795.5|794.3|795.5|794.3|794.8|793.5|80
1643832900000|2022-02-02 20:15:00|795.3|794|795.5|794|795.5|794.3|795|793.8|96
1643833200000|2022-02-02 20:20:00|795.3|794.3|795|793.8|795.5|794.3|795|793.8|25
1643833500000|2022-02-02 20:25:00|795.3|794|795|793.8|795.5|794|795|793.8|90
1643833800000|2022-02-02 20:30:00|795.3|794|795.5|794|795.5|794.3|795|793.8|24
1643834100000|2022-02-02 20:35:00|795.3|793.8|795.3|794|795.5|794.3|795.3|793.8|13
1643834400000|2022-02-02 20:40:00|795.5|793.8|795.5|794|795.5|794|795|793.8|11
1643834700000|2022-02-02 20:45:00|795.3|794.3|795.3|794|795.5|794.3|795.3|794|99
1643835000000|2022-02-02 20:50:00|795.5|793.8|795.5|794.3|795.5|794.3|795|793.8|37
1643835300000|2022-02-02 20:55:00|795.3|794|795|793.8|795.3|794.3|795|793.5|69
1643835600000|2022-02-02 21:00:00|795.3|794|795.3|793.8|795.3|794|794.8|793.5|26
1643835900000|2022-02-02 21:05:00|795|794|795.3|793.8|795.3|794|795|793.5|14
1643836200000|2022-02-02 21:10:00|795|794|794|792.8|795.3|794|794|792.8|27
1643836500000|2022-02-02 21:15:00|793.8|792.5|793.5|792.3|794|792.8|793.5|792.3|27
1643836800000|2022-02-02 21:20:00|793.3|792|793|791.8|793.5|792|792.8|791.3|59
1643837100000|2022-02-02 21:25:00|793.3|792|793.8|792.5|793.8|792.5|793.3|792|8
1643837400000|2022-02-02 21:30:00|793.5|792.3|793.8|792.3|793.8|792.5|793.5|792.3|81
1643837700000|2022-02-02 21:35:00|793.5|792|792.8|791.5|793.5|792|792.8|791.5|16
1643838000000|2022-02-02 21:40:00|792.5|791.3|793.5|792.3|793.5|792.3|792.5|791.3|8
1643838300000|2022-02-02 21:45:00|793.3|792|793.5|792|793.8|792.5|793.3|791.8|98
1643838600000|2022-02-02 21:50:00|793.8|792.3|793.3|791.8|793.8|792.5|793.3|791.8|49
1643838900000|2022-02-02 21:55:00|793|792|793.5|792|793.5|792.3|793|791.8|39
1643839200000|2022-02-02 22:00:00|793.8|791.5|793.8|791.3|793.8|791.5|793.8|791.3|0
1643839500000|2022-02-02 22:05:00|794.3|791.5|794.3|791.3|794.3|791.8|794.3|791.3|0
1643840100000|2022-02-02 22:15:00||791.5||791.5||791.5||791.5|0
1643841000000|2022-02-02 22:30:00|793|791|793|791|793|791|793|791|0
1643841300000|2022-02-02 22:35:00|||||||||54
1643842500000|2022-02-02 22:55:00||791.3||791.3||791.3||791.3|1
1643853600000|2022-02-03 02:00:00|791.3|789.8|791|789.5|791.3|789.8|790.8|789.3|5
1643853900000|2022-02-03 02:05:00|790.8|789.3|791|789.5|791|789.5|790.5|789.3|18
1643854200000|2022-02-03 02:10:00|790.8|789.8|791|789.5|791|789.8|790.8|789.5|18
1643854500000|2022-02-03 02:15:00|790.8|789.8|791|789.8|791|789.8|790.8|789.5|3
1643854800000|2022-02-03 02:20:00|791.3|789.5|791.3|789.8|791.3|790|791|789.5|10
1643855100000|2022-02-03 02:25:00|791.5|790|791.5|790|791.5|790.3|791.3|790|3
1643855400000|2022-02-03 02:30:00|791.3||791.5||791.5||791.3||2
1643855700000|2022-02-03 02:35:00|791.3|789.8|791.5|790|791.5|790|791.3|789.8|3
1643856000000|2022-02-03 02:40:00|791.3|790.3|791.5|790|791.5|790.3|791.3|790|4
1643856300000|2022-02-03 02:45:00|791.3|790.3|791.8|790.3|791.8|790.3|791.3|790|5
1643856600000|2022-02-03 02:50:00|791.5|790.5|791.5|790|791.8|790.5|791.3|790|8
1643856900000|2022-02-03 02:55:00|791.8|790.3|791.8|790.3|791.8|790.3|791.8|790.3|2
1643857200000|2022-02-03 03:00:00|791.5||791.8||791.8||791.5||2
1643857500000|2022-02-03 03:05:00|792|790.5|792.8|791.3|792.8|791.5|792|790.5|19
1643857800000|2022-02-03 03:10:00|792.5|791.5|792.5|791.3|792.8|791.5|792.5|791.3|6
1643858100000|2022-02-03 03:15:00|792.8|791.5|792.8|791.5|793|791.5|792.5|791.3|2
1643858400000|2022-02-03 03:20:00|793|791.8|793|791.8|793.5|792.3|793|791.5|79
1643858700000|2022-02-03 03:25:00|793.3|791.5|793|791.8|793.3|792|793|791.5|46
1643859000000|2022-02-03 03:30:00|793.3|791.5|793.3|792|793.3|792|793|791.5|2
1643859300000|2022-02-03 03:35:00|793|791.8|793|791.8|793.3|792|793|791.5|1
1643859600000|2022-02-03 03:40:00||791.5||791.8||791.8||791.5|1
1643859900000|2022-02-03 03:45:00|792.8|791.5|792.8|791.5|793|791.8|792.8|791.5|0
1643860200000|2022-02-03 03:50:00|793|791.8|792.8|791.5|793|791.8|792.8|791.5|27
1643860500000|2022-02-03 03:55:00|792.5|791|792.5|791.3|792.8|791.5|792.3|791|22
1643860800000|2022-02-03 04:00:00|792.8|791.5|793|791.8|793|791.8|792.5|791.3|3
1643861100000|2022-02-03 04:05:00|793.3|791.5|793.3|791.8|793.3|791.8|793|791.5|3
1643861400000|2022-02-03 04:10:00|793|792|793.3|792|793.3|792|793|791.8|1
1643861700000|2022-02-03 04:15:00|793|791.8|793|791.8|793.3|792|793|791.8|21
1643862000000|2022-02-03 04:20:00|793.3|792|793|791.8|793.3|792|793|791.8|6
1643862300000|2022-02-03 04:25:00|793.3|791.5|793|791.5|793.3|791.8|793|791.5|4
1643862600000|2022-02-03 04:30:00|792.8|791.8|793|791.5|793|791.8|792.8|791.5|1
1643862900000|2022-02-03 04:35:00|792.8|791.8|793|791.5|793|791.8|792.8|791.5|4
1643863200000|2022-02-03 04:40:00|792.8|791.8|793|791.5|793|791.8|792.8|791.5|5
1643863500000|2022-02-03 04:45:00|792.8|791.8|793|791.5|793|791.8|792.8|791.5|2
1643863800000|2022-02-03 04:50:00|792.8|791.8|793|791.5|793|791.8|792.8|791.5|1
1643864100000|2022-02-03 04:55:00||791.8||791.5||791.8||791.5|1
1643864400000|2022-02-03 05:00:00||791.8||791.5||791.8||791.5|1
1643864700000|2022-02-03 05:05:00||791.8||791.5||791.8||791.5|1
1643865000000|2022-02-03 05:10:00||791.8||791.8||791.8||791.5|1
1643865300000|2022-02-03 05:15:00|792.8|791.5|792.8|791.3|793|791.5|792.5|791.3|31
1643865600000|2022-02-03 05:20:00|792.5|791.5|792.8|791.3|792.8|791.5|792.5|791.3|6
1643865900000|2022-02-03 05:25:00|792.5||792.5||792.8||792.5||1
1643866200000|2022-02-03 05:30:00|792.8|791|792.5|791|792.8|791.3|792.3|791|2
1643866500000|2022-02-03 05:35:00|792.3|791.3|792.8|791.5|792.8|791.5|792.3|791.3|18
1643866800000|2022-02-03 05:40:00|792.5|791.3|792.5|791.3|792.8|791.5|792.5|791.3|2
1643867100000|2022-02-03 05:45:00||791||791.3||791.3||791|7
1643867400000|2022-02-03 05:50:00|792.3|791|792.3|790.8|792.3|791.3|792.3|790.8|4
1643867700000|2022-02-03 05:55:00|792|790.5|792.3|790.8|792.3|791|792|790.5|3
1643868000000|2022-02-03 06:00:00|792|790.5|791.8|790.5|792.3|790.8|791.8|790.5|0
1643868300000|2022-02-03 06:05:00|792|790.8|792|790.8|792|790.8|791.8|790.5|6
1643868600000|2022-02-03 06:10:00|791.8|790.5|791.8|790.5|792|790.8|791.8|790.5|4
1643868900000|2022-02-03 06:15:00|791|789.8|791.3|790|791.5|790|791|789.8|61
1643869200000|2022-02-03 06:20:00|791.5|790.3|791.8|790.5|791.8|790.5|791.3|790|7
1643869500000|2022-02-03 06:25:00|791.5|790.3|791.5|790.3|791.8|790.5|791.5|790.3|1
1643869800000|2022-02-03 06:30:00|791.3|790|791.3|790|791.5|790.3|791.3|790|16
1643870100000|2022-02-03 06:35:00|791.5|790.3|791.5|790.3|791.5|790.3|791.3|790|1
1643870400000|2022-02-03 06:40:00|791.8|790.5|792|790.8|792.3|791|791.8|790.3|9
1643870700000|2022-02-03 06:45:00|792.3|791|792|790.5|792.5|791.3|791.8|790.5|117
1643871000000|2022-02-03 06:50:00|792.3|790.8|792.5|791.3|792.5|791.3|792|790.8|16
1643871300000|2022-02-03 06:55:00|792.3|791|792.3|791|792.3|791|792|790.8|70
1643871600000|2022-02-03 07:00:00|792|790.8|793|791.8|793.3|792|792|790.8|24
1643871900000|2022-02-03 07:05:00|793.3|792|793.3|791.8|793.8|792.3|792.8|791.5|99
1643872200000|2022-02-03 07:10:00|793.5|792|793.5|792.3|793.8|792.5|793|791.8|173
1643872500000|2022-02-03 07:15:00|793.8|792.5|794|792.8|794.5|793.3|793.5|792.3|52
1643872800000|2022-02-03 07:20:00|794.3|793|794.3|793|794.5|793.3|794|792.8|121
1643873100000|2022-02-03 07:25:00|794|792.8|794|792.5|794.3|793|793.8|792.3|24
1643873400000|2022-02-03 07:30:00|794.3|792.8|794|792.5|794.3|792.8|793.8|792.5|42
1643873700000|2022-02-03 07:35:00|793.8|792.8|792.8|791.3|794|792.8|792.8|791.3|117
1643874000000|2022-02-03 07:40:00|792.5|791.5|792.8|791.3|793|791.5|792.3|791|78
1643874300000|2022-02-03 07:45:00|793|791.5|793|791.5|793.3|792|792.8|791.3|48
1643874600000|2022-02-03 07:50:00|793.3|791.8|794|792.8|794|792.8|793.3|791.8|1459
1643874900000|2022-02-03 07:55:00|794.3|793|794.8|793.5|795|793.5|794|792.8|96
1643875200000|2022-02-03 08:00:00|795|793.8|795|793.5|795.5|794|794.5|793|385
1643875500000|2022-02-03 08:05:00|795.3|793.8|795.3|794|795.8|794.5|794.8|793.5|1060
1643875800000|2022-02-03 08:10:00|795.5|794.3|795.8|794.5|796.3|795|795|793.5|464
1643876100000|2022-02-03 08:15:00|796|794.8|794.5|793.3|796|794.8|794.3|793|384
1643876400000|2022-02-03 08:20:00|794.3|793|794.5|793.3|794.5|793.3|794|792.8|328
1643876700000|2022-02-03 08:25:00|794.3|793|795|793.8|795|793.8|793.8|792.5|1129
1643877000000|2022-02-03 08:30:00|795.3|794|794.8|793.5|795.5|794.3|794.8|793.5|1439
1643877300000|2022-02-03 08:35:00|795|793.3|794.3|793|795|793.8|794.3|793|408
1643877600000|2022-02-03 08:40:00|794.5|793.3|794|792.8|794.8|793.3|794|792.8|710
1643877900000|2022-02-03 08:45:00|794.3|793|793.3|792|794.3|793|793.3|792|126
1643878200000|2022-02-03 08:50:00|793.5|792.3|793|791.8|793.5|792.3|792.8|791.5|271
1643878500000|2022-02-03 08:55:00|793.3|792|792.8|791.5|793.5|792.3|792.5|791.3|472
1643878800000|2022-02-03 09:00:00|793|791.8|792.5|791|793|791.8|792|790.8|860
1643879100000|2022-02-03 09:05:00|792.3|791.3|792.5|791.3|793|791.8|792.3|791|347
1643879400000|2022-02-03 09:10:00|792.3|791|792|790.8|792.5|791.3|791.8|790.5|300
1643879700000|2022-02-03 09:15:00|791.8|790.5|792.3|791|792.3|791|791.5|790.3|317
1643880000000|2022-02-03 09:20:00|792.5|791.3|792|790.8|792.8|791.5|792|790.8|482
1643880300000|2022-02-03 09:25:00|792.3|790.5|791.5|790.3|792.3|790.8|791.5|790|116
1643880600000|2022-02-03 09:30:00|791.8|790.5|791|789.8|792|790.5|791|789.8|256
1643880900000|2022-02-03 09:35:00|790.8|789.5|790|788.5|791.5|790|790|788.5|399
1643881200000|2022-02-03 09:40:00|790.3|788.8|789.5|788.3|790.3|789|789.3|788|217
1643881500000|2022-02-03 09:45:00|789.8|788|790.3|789|791|789.8|789.8|788|270
1643881800000|2022-02-03 09:50:00|790.5|789.3|790.3|789|790.8|789.5|790|788.8|142
1643882100000|2022-02-03 09:55:00|790|788.8|790.3|789|790.8|789.5|790|788.8|293
1643882400000|2022-02-03 10:00:00|790|788.8|790|788.8|790.5|789.3|789.5|788.3|498
1643882700000|2022-02-03 10:05:00|789.8|788.5|789.5|788.3|790|788.8|789.5|788|196
1643883000000|2022-02-03 10:10:00|789.3|788|790.3|789|790.8|789.5|789.3|788|318
1643883300000|2022-02-03 10:15:00|790|788.8|790.8|789.5|791|789.8|790|788.8|350
1643883600000|2022-02-03 10:20:00|790.5|789.3|790|788.8|791|789.5|789.8|788.5|102
1643883900000|2022-02-03 10:25:00|790.3|788.5|790|788.8|790.3|789|789.5|788.3|753
1643884200000|2022-02-03 10:30:00|790.3|789|789.8|788.5|790.5|789|789.8|788.5|344
1643884500000|2022-02-03 10:35:00|789.5|788.3|789.3|788|789.5|788.3|788.5|787.3|703
1643884800000|2022-02-03 10:40:00|789|787.8|787.8|786.5|789|787.8|787.8|786.3|290
1643885100000|2022-02-03 10:45:00|787.5|786.3|788.3|787|788.5|787.3|787|785.8|594
1643885400000|2022-02-03 10:50:00|788|786.8|788|786.5|788.8|787.5|787.8|786.5|693
1643885700000|2022-02-03 10:55:00|787.8|786.8|786.8|785.5|788.3|786.8|786.8|785.5|620
1643886000000|2022-02-03 11:00:00|786.5|785.3|786.5|785.3|787|785.8|785.8|784.5|360
1643886300000|2022-02-03 11:05:00|786.8|785.5|787.3|786|788|786.5|786.3|785|241
1643886600000|2022-02-03 11:10:00|787|785.8|787.5|786.3|787.8|786.5|787|785.8|229
1643886900000|2022-02-03 11:15:00|787.3|786|787|785.8|787.8|786.3|786.8|785.5|142
1643887200000|2022-02-03 11:20:00|786.8|785.5|787.8|786.3|787.8|786.3|786.8|785.5|145
1643887500000|2022-02-03 11:25:00|787.5|786|788|786.5|788|786.8|787|785.8|82
1643887800000|2022-02-03 11:30:00|787.8|786.8|787|785.8|788|786.8|787|785.5|61
1643888100000|2022-02-03 11:35:00|787.3|785.5|787.8|786.5|787.8|786.5|787.3|785.5|199
1643888400000|2022-02-03 11:40:00|788|786.8|788.5|787.3|788.5|787.3|787.5|786.3|175
1643888700000|2022-02-03 11:45:00|788.3|787|788.3|787|788.8|787.5|788|786.8|173
1643889000000|2022-02-03 11:50:00|788|786.8|788.5|787|788.5|787.3|788|786.5|128
1643889300000|2022-02-03 11:55:00|788.3|787.3|788.5|787|789|787.8|788.3|787|553
1643889600000|2022-02-03 12:00:00|788.3|787.3|787.8|786.5|789|787.8|787.5|786.3|984
1643889900000|2022-02-03 12:05:00|788|786.8|787.8|786.5|788.3|787|787.8|786.3|84
1643890200000|2022-02-03 12:10:00|788|786.8|788.8|787.5|789|787.8|788|786.8|125
1643890500000|2022-02-03 12:15:00|788.5|787.3|788|786.8|788.8|787.5|787.5|786.3|75
1643890800000|2022-02-03 12:20:00|787.8|786.5|787.8|786.5|788.5|787|787.5|786.3|370
1643891100000|2022-02-03 12:25:00|788|786.8|788.3|786.8|788.3|787|787.8|786.5|50
1643891400000|2022-02-03 12:30:00|788|786.5|787.8|786.5|788|786.8|787.3|786|360
1643891700000|2022-02-03 12:35:00|788|786.8|789.5|788.3|789.8|788.5|787.8|786.5|132
1643892000000|2022-02-03 12:40:00|789.8|788.5|789.3|788|790|788.8|788.8|787.5|723
1643892300000|2022-02-03 12:45:00|789.5|788.3|789.3|788|789.8|788.5|789|787.8|223
1643892600000|2022-02-03 12:50:00|789.5|788.3|789.3|788|789.8|788.3|789|787.8|422
1643892900000|2022-02-03 12:55:00|789.5|788.3|790.3|789|790.5|789|789.3|788|807
1643893200000|2022-02-03 13:00:00|790.5|789.3|789.5|788.3|791.3|790|789|787.8|617
1643893500000|2022-02-03 13:05:00|789.8|788|788.8|787.5|790|788.5|788.8|787.5|295
1643893800000|2022-02-03 13:10:00|789|787.8|788.3|787|789|787.8|788|786.8|195
1643894100000|2022-02-03 13:15:00|788.5|787.3|789|787.8|789.3|787.8|787.8|786.5|230
1643894400000|2022-02-03 13:20:00|788.8|787.5|788.8|787.3|789|787.8|788.5|787.3|130
1643894700000|2022-02-03 13:25:00|788.5|787.5|788.8|787.3|789.3|788|788.5|787|570
1643895000000|2022-02-03 13:30:00|789|787.5|788.8|787.5|789.3|788|787.8|786.5|766
1643895300000|2022-02-03 13:35:00|788.5|787.3|789|787.8|789.3|788|788.5|787.3|643
1643895600000|2022-02-03 13:40:00|789.3|788|790.3|788.8|790.5|789.3|789.3|788|898
1643895900000|2022-02-03 13:45:00|790|789|790.5|789.3|791.3|790|789.8|788.5|488
1643896200000|2022-02-03 13:50:00|790.3|789|789.8|788.5|790.5|789.3|789.5|788.3|420
1643896500000|2022-02-03 13:55:00|789.5|788.3|788.5|787.3|790|788.8|788.3|787|928
1643896800000|2022-02-03 14:00:00|788.3|787|790.5|789.3|791|789.8|788.3|787|1413
1643897100000|2022-02-03 14:05:00|790.3|789|790.3|789|791|789.5|789.8|788.5|385
1643897400000|2022-02-03 14:10:00|790.5|789.3|790|788.8|791|789.8|790|788.8|306
1643897700000|2022-02-03 14:15:00|790.3|789|791|789.8|791.5|790|789.8|788.5|341
1643898000000|2022-02-03 14:20:00|791.3|790|791.5|790.3|792|790.8|790.8|789.5|1733
1643898300000|2022-02-03 14:25:00|791.3|790|791.8|790.5|792|790.8|791.3|789.8|234
1643898600000|2022-02-03 14:30:00|792|790.8|791.3|790|792.5|791.3|791.3|790|1002
1643898900000|2022-02-03 14:35:00|791|789.8|792.3|791|792.3|791|789.8|788.5|1082
1643899200000|2022-02-03 14:40:00|792.5|791.3|794.3|793|794.5|793.3|792.5|791.3|473
1643899500000|2022-02-03 14:45:00|794.5|793.3|791|789.8|794.5|793.3|790.8|789.5|764
1643899800000|2022-02-03 14:50:00|790.8|789.5|789.8|788.5|791.8|790.5|789.3|788|444
1643900100000|2022-02-03 14:55:00|790|788.3|789|787.8|790.3|788.8|788.8|787.5|796
1643900400000|2022-02-03 15:00:00|788.8|787.5|790.8|789.3|791|789.8|788.5|787.3|789
1643900700000|2022-02-03 15:05:00|791|789.5|793.3|792|793.5|792|790.8|789.3|522
1643901000000|2022-02-03 15:10:00|793.5|791.8|793.8|792.5|794.3|793|792.3|791|884
1643901300000|2022-02-03 15:15:00|794|792.3|795|793.8|795.3|794|793.8|792.3|1337
1643901600000|2022-02-03 15:20:00|795.3|794|793.5|792.3|795.5|794.3|793|791.8|928
1643901900000|2022-02-03 15:25:00|793.8|792.5|795.3|794|795.5|794|793.8|792.5|4200
1643902200000|2022-02-03 15:30:00|795|793.8|794.8|793.5|796|794.8|794.5|793.3|1250
1643902500000|2022-02-03 15:35:00|794.5|793.3|794.8|793.3|795|793.8|793.8|792.5|1399
1643902800000|2022-02-03 15:40:00|795|793.5|796.3|795|796.3|795|794.8|793.3|2224
1643903100000|2022-02-03 15:45:00|796.5|795.3|797.3|796|797.5|796.3|795.5|794.3|2939
1643903400000|2022-02-03 15:50:00|797.5|796.3|798.8|797.5|799.5|798.3|797.5|796|4176
1643903700000|2022-02-03 15:55:00|799|797.8|799.3|798|799.5|798.3|798|796.8|1823
1643904000000|2022-02-03 16:00:00|799.5|798.3|798.3|797|799.5|798.3|797.3|796|2019
1643904300000|2022-02-03 16:05:00|798.5|796.8|800.5|799.3|800.8|799.5|798|796.8|1259
1643904600000|2022-02-03 16:10:00|800.8|799|800.8|799.5|801.5|800|800.3|799|555
1643904900000|2022-02-03 16:15:00|801|799.8|800|798.5|801.3|800|799.5|798.3|1024
1643905200000|2022-02-03 16:20:00|799.8|798.8|799.5|798.3|800|798.8|799|797.8|644
1643905500000|2022-02-03 16:25:00|799.8|798.5|801|799.8|802|800.8|799.8|798.5|4112
1643905800000|2022-02-03 16:30:00|801.3|800|802.3|800.8|802.3|801|801.3|800|1573
1643906100000|2022-02-03 16:35:00|802|801|802|800.8|802.5|801.3|801.8|800.5|572
1643906400000|2022-02-03 16:40:00|802.3|801|802.5|801.3|802.8|801.5|802|800.8|2685
1643906700000|2022-02-03 16:45:00|802.8|801|802.3|801|803.3|802|802.3|801|1804
1643907000000|2022-02-03 16:50:00|802.5|801.3|803|801.8|803.3|802|802.3|801.3|682
1643907300000|2022-02-03 16:55:00|802.8|801.5|802.5|801.3|803.3|802|802.5|801.3|884
1643907600000|2022-02-03 17:00:00|802.8|801.5|802.5|801|803.5|802.3|801.5|800.3|561
1643907900000|2022-02-03 17:05:00|802.3|800.8|801.5|800.3|802.5|801.3|801.3|800|332
1643908200000|2022-02-03 17:10:00|801.3|800|801.5|800.3|801.8|800.5|800.8|799.5|410
1643908500000|2022-02-03 17:15:00|801.8|800|800.8|799.5|801.8|800.5|800.8|799.5|604
1643908800000|2022-02-03 17:20:00|800.5|799.3|800.3|799|801.3|800|800.3|799|1137
1643909100000|2022-02-03 17:25:00|800.5|799.3|800.8|799.5|801.3|800|800.3|799|452
1643909400000|2022-02-03 17:30:00|801|799.8|800.8|799.5|801.3|800|800.5|799.3|132
1643909700000|2022-02-03 17:35:00|801|799.8|802.3|801|802.3|801|800.8|799.5|230
1643910000000|2022-02-03 17:40:00|802|800.8|801.5|800.3|802|800.8|801.5|800|182
1643910300000|2022-02-03 17:45:00|801.8|800.5|801.3|800|802|800.8|801|799.8|176
1643910600000|2022-02-03 17:50:00|801.5|800.3|801|799.8|801.8|800.5|800.8|799.5|247
1643910900000|2022-02-03 17:55:00|801.3|800|802.5|801.3|803|801.8|801|799.8|2057
1643911200000|2022-02-03 18:00:00|802.3|801|801.3|800|802.5|801.3|801|799.8|561
1643911500000|2022-02-03 18:05:00|801|799.8|801.5|800.3|801.8|800.5|800.5|799.3|658
1643911800000|2022-02-03 18:10:00|801.3|800|802.3|801|802.8|801.5|801.3|800|202
1643912100000|2022-02-03 18:15:00|802|800.8|803|801.5|803.3|802|802|800.8|241
1643912400000|2022-02-03 18:20:00|802.8|801.8|806.8|805.5|806.8|805.5|802.8|801.5|705
1643912700000|2022-02-03 18:25:00|806.5|805.3|806.3|804.8|807.8|806.3|806|804.8|391
1643913000000|2022-02-03 18:30:00|806|805|807|805.5|807.5|806.3|806|804.8|420
1643913300000|2022-02-03 18:35:00|806.8|805.3|807.5|806.3|808|806.5|806.8|805.3|1131
1643913600000|2022-02-03 18:40:00|807.8|806.5|807.8|806.5|809.3|807.8|807.3|806|1060
1643913900000|2022-02-03 18:45:00|808|806.8|808.3|807|809.3|808|807.8|806.5|682
1643914200000|2022-02-03 18:50:00|808.5|806.8|809.5|808.3|810.3|809|808|806.8|261
1643914500000|2022-02-03 18:55:00|809.8|808|810.5|809|811.3|810|809.3|807.8|431
1643914800000|2022-02-03 19:00:00|810.8|809.3|810.3|808.8|811|809.8|809.8|808.3|311
1643915100000|2022-02-03 19:05:00|810|809|811.8|810.5|812|810.8|810|808.8|721
1643915400000|2022-02-03 19:10:00|812|810.3|811.5|810.3|812|810.5|810.8|809.3|136
1643915700000|2022-02-03 19:15:00|811.3|810|811.3|810|812.3|811|810.8|809.5|275
1643916000000|2022-02-03 19:20:00|811.5|810.3|812.3|811|812.8|811.3|811.3|810.3|774
1643916300000|2022-02-03 19:25:00|812.5|811.3|812.3|810.8|814|812.5|811.5|810.3|983
1643916600000|2022-02-03 19:30:00|812|811|812.3|811|813|811.8|811.3|810|271
1643916900000|2022-02-03 19:35:00|812|810.8|811.5|810.3|812|810.8|811.3|809.8|105
1643917200000|2022-02-03 19:40:00|811.3|810|810.8|809.3|812|810.5|810.5|809.3|117
1643917500000|2022-02-03 19:45:00|810.5|809.5|811|809.5|811.3|810|810.5|809.3|535
1643917800000|2022-02-03 19:50:00|810.8|809.3|810.8|809.5|811|809.8|810.5|809.3|217
1643918100000|2022-02-03 19:55:00|811|809.8|812|810.5|812|810.8|810.8|809.5|48
1643918400000|2022-02-03 20:00:00|811.8|810.8|811.5|810.3|812.5|811|811.3|810|207
1643918700000|2022-02-03 20:05:00|811.8|810.5|812|810.8|812.5|811.3|811.5|810.5|200
1643919000000|2022-02-03 20:10:00|811.8|810.5|812.3|811|812.3|811|811.8|810.5|46
1643919300000|2022-02-03 20:15:00|812.5|811.3|813|811.8|813.3|811.8|812.3|811|53
1643919600000|2022-02-03 20:20:00|813.3|812|813.3|812|813.5|812.3|813|812|31
1643919900000|2022-02-03 20:25:00|813.5|811.8|813|811.8|813.5|812|812.8|811.5|20
1643920200000|2022-02-03 20:30:00|812.8|811.5|812.8|811.3|813|811.8|812.3|811|168
1643920500000|2022-02-03 20:35:00|812.5|811.5|812.3|811|813.3|811.8|812.3|811|76
1643920800000|2022-02-03 20:40:00|812|810.8|812.5|811|812.5|811.3|811.8|810.5|41
1643921100000|2022-02-03 20:45:00|812.3|811.3|812|810.5|812.5|811.3|811.8|810.5|37
1643921400000|2022-02-03 20:50:00|811.8|810.8|811.5|810.3|812|810.8|811.5|810.3|121
1643921700000|2022-02-03 20:55:00|811.8|810.5|811|809.8|811.8|810.5|811|809.8|54
1643922000000|2022-02-03 21:00:00|811.3|810|811.3|809.8|811.8|810.5|811.3|809.8|59
1643922300000|2022-02-03 21:05:00|811|809.5|811|809.8|811.3|810|810.8|809.5|61
1643922600000|2022-02-03 21:10:00|810.8|809.5|810.8|809.3|810.8|809.5|809.8|808.5|50
1643922900000|2022-02-03 21:15:00|810.5|809.5|811|809.8|811.5|810.3|810.5|809.5|24
1643923200000|2022-02-03 21:20:00|810.8|809.5|811.3|809.8|811.3|809.8|810.8|809.5|30
1643923500000|2022-02-03 21:25:00|811|810|812.5|811.3|812.5|811.3|811|810|87
1643923800000|2022-02-03 21:30:00|813|811|812.8|811.5|813|811.8|812.5|811|32
1643924100000|2022-02-03 21:35:00|812.5|811.3|813|811.5|813|811.5|812.3|810.8|23
1643924400000|2022-02-03 21:40:00|812.8|811.3|812.3|811|812.8|811.3|812.3|811|70
1643924700000|2022-02-03 21:45:00|812|810.8|812.5|811|812.8|811.3|811.8|810.5|343
1643925000000|2022-02-03 21:50:00|812.3|811.3|811.3|809.8|812.5|811.3|811|809.8|16
1643925300000|2022-02-03 21:55:00|811|809.5|811.3|809.8|812|810.5|811|809.5|185
1643925600000|2022-02-03 22:00:00|811.5|809.3|811.5|809.5|811.8|809.5|810.8|808.8|5
1643926200000|2022-02-03 22:10:00|811.3||811.5||811.5||811.3||0
1643926500000|2022-02-03 22:15:00|811.3||811.5||811.5||811.3||0
1643927400000|2022-02-03 22:30:00|||||||||81
1643927700000|2022-02-03 22:35:00|812.5|811|813.8|810.8|814|812.5|812.3|810.5|211
1643928600000|2022-02-03 22:50:00|813.5|810.3|813|810.3|813.5|810.3|813|810.3|0
1643940000000|2022-02-04 02:00:00|816.3|815.3|817|815.5|817|815.5|816.3|815|58
1643940300000|2022-02-04 02:05:00|816.8|815.3|816.8|815.5|817|815.5|816.3|815|111
1643940600000|2022-02-04 02:10:00|817|815.8|816.8|815.5|817|815.8|816.8|815.5|6
1643940900000|2022-02-04 02:15:00|816.5|815.3|817|815.5|817|815.8|816.5|815.3|11
1643941200000|2022-02-04 02:20:00|817.3|815.8|817|815.8|817.3|815.8|817|815.8|4
1643941500000|2022-02-04 02:25:00|817.3|816|817.3|816|817.3|816|817|815.8|114
1643941800000|2022-02-04 02:30:00|817.5|815.8|817|815.8|817.5|816.3|817|815.8|12
1643942100000|2022-02-04 02:35:00|817.3|816|817.3|816|817.3|816|817|815.8|7
1643942400000|2022-02-04 02:40:00|817.5|816.3|817|815.8|817.5|816.3|817|815.8|14
1643942700000|2022-02-04 02:45:00|816.8|815.5|816.8|815.3|817|815.8|816.5|815|12
1643943000000|2022-02-04 02:50:00|817|815.5|816.5|815.3|817|815.5|816.5|815.3|2
1643943300000|2022-02-04 02:55:00|816.8|815.5|817|815.8|817.3|816|816.5|815.5|10
1643943600000|2022-02-04 03:00:00|817.3|815.5|816.8|815.5|817.3|815.5|816.5|815.3|19
1643943900000|2022-02-04 03:05:00|816.5|815.3|816.8|815.3|816.8|815.5|816.5|815.3|2
1643944200000|2022-02-04 03:10:00|816.5|815.5|816.8|815.5|816.8|815.5|816.5|815.3|10
1643944500000|2022-02-04 03:15:00|817|815.8|816.8|815.5|817|815.8|816.8|815.5|5
1643944800000|2022-02-04 03:20:00|816.5|815.3|816.8|815.5|817|815.8|816.5|815.3|34
1643945100000|2022-02-04 03:25:00|817|815.3|816.5|815.3|817|815.5|816.5|815.3|4
1643945400000|2022-02-04 03:30:00|816.3|815|816.3|815|816.5|815|816.3|815|22
1643945700000|2022-02-04 03:35:00|816.5|815.3|816.3|815|816.5|815.3|816.3|815|4
1643946000000|2022-02-04 03:40:00|816.5||816.3||816.5||816.3||1
1643946300000|2022-02-04 03:45:00|815.8|814.8|815.5|814.3|815.8|815|815.5|814.3|27
1643946600000|2022-02-04 03:50:00|815.8|814.5|815.8|814.5|816|814.8|815.8|814.5|232
1643946900000|2022-02-04 03:55:00|816||815.8||816||815.8||17
1643947200000|2022-02-04 04:00:00|815.5|814.3|815.5|814.3|815.5|814.3|815.5|814.3|5
1643947500000|2022-02-04 04:05:00|815.8|814.5|815.8|814.5|816|814.8|815.8|814.5|1
1643947800000|2022-02-04 04:10:00|816|814.8|816|814.5|816|814.8|815.8|814.5|4
1643948100000|2022-02-04 04:15:00|815.8|814.8|816|814.8|816|814.8|815.8|814.5|0
1643948400000|2022-02-04 04:20:00|816.3|815|816.5|815.3|816.5|815.3|816|815|5
1643948700000|2022-02-04 04:25:00|816.8|815|816.5|815.3|816.8|815.5|816.5|815|34
1643949000000|2022-02-04 04:30:00|816.8|815.5|816.8|815.3|816.8|815.5|816.5|815.3|6
1643949300000|2022-02-04 04:35:00|816.5|815.5|816.8|815.3|816.8|815.5|816.5|815.3|1
1643949600000|2022-02-04 04:40:00|816.5|815|816.5|815|816.8|815.3|816.3|815|6
1643949900000|2022-02-04 04:45:00|816.3|815.3|816.3|814.8|816.5|815.3|816.3|814.8|5
1643950200000|2022-02-04 04:50:00|816|815|816.3|815|816.3|815|816|814.8|1
1643950500000|2022-02-04 04:55:00|816|814.8|816|814.8|816|814.8|815.8|814.5|12
1643950800000|2022-02-04 05:00:00|816.3|815|816.3|815|816.3|815|816|815|5
1643951100000|2022-02-04 05:05:00|816.5|814.8|816.3|815|816.5|815|816.3|814.8|7
1643951400000|2022-02-04 05:10:00|816.5|815.3|816.5|815.3|816.5|815.3|816.3|815|12
1643951700000|2022-02-04 05:15:00|816.8|815|816.5|815.3|816.8|815.5|816.5|815|9
1643952000000|2022-02-04 05:20:00|816.3|815|816.5|815|816.8|815.3|816.3|814.8|15
1643952300000|2022-02-04 05:25:00|816.3|815.3|816.3|814.8|816.5|815.3|816.3|814.8|0
1643952600000|2022-02-04 05:30:00|816|815|816|814.5|816.3|815|815.5|814.3|26
1643952900000|2022-02-04 05:35:00|815.8|814.8|816|814.5|816.3|814.8|815.8|814.5|3
1643953200000|2022-02-04 05:40:00|815.8|814.3|816|814.5|816|814.5|815.8|814.3|0
1643953500000|2022-02-04 05:45:00|815.8|814.8|816|814.5|816|814.8|815.8|814.5|0
1643953800000|2022-02-04 05:50:00|815.8|814.8|816|814.8|816.3|814.8|815.8|814.5|4
1643954100000|2022-02-04 05:55:00|816.3|814.5|815.8|814.3|816.3|814.5|815.8|814.3|30
1643954400000|2022-02-04 06:00:00|815.5|814.5|815.3|814|815.8|814.5|815.3|814|19
1643954700000|2022-02-04 06:05:00|815|813.8|815|813.8|815|813.8|814.8|813.5|37
1643955000000|2022-02-04 06:10:00|814.8|813.5|815|813.5|815|813.8|814.8|813.5|13
1643955300000|2022-02-04 06:15:00|814.8|813.8|814.8|813.3|815|813.8|814.5|813.3|77
1643955600000|2022-02-04 06:20:00|814.5|813.5|814.8|813.3|815|813.5|814.5|813.3|14
1643955900000|2022-02-04 06:25:00|814.5|813.5|814.8|813.5|814.8|813.5|814.5|813.3|7
1643956200000|2022-02-04 06:30:00|814.5|813.3|814.8|813.3|814.8|813.5|814.5|813.3|12
1643956500000|2022-02-04 06:35:00|814.5|813.5|814.8|813.3|814.8|813.5|814.5|813.3|2
1643956800000|2022-02-04 06:40:00|815|813.5|815|813.8|815.3|814|814.8|813.3|8
1643957100000|2022-02-04 06:45:00|815.3|813.5|815.5|814.3|815.8|814.5|815.3|813.5|60
1643957400000|2022-02-04 06:50:00|816|814.8|816|814.5|816|814.8|815.8|814.5|42
1643957700000|2022-02-04 06:55:00|815.8|814.8|815.5|814.3|816|814.8|815.5|814.3|93
1643958000000|2022-02-04 07:00:00|815.8|814.5|815.8|814.5|816|814.5|815.5|814.3|1320
1643958300000|2022-02-04 07:05:00|815.5|814.3|817|815.8|817|815.8|815.5|814.3|1524
1643958600000|2022-02-04 07:10:00|816.8|815.5|816.8|815.5|817|815.8|816.3|815|1236
1643958900000|2022-02-04 07:15:00|817|815.3|817|815.8|817.8|816.5|816.8|815.3|1124
1643959200000|2022-02-04 07:20:00|817.3|816|817.8|816.3|818|816.8|817|815.8|363
1643959500000|2022-02-04 07:25:00|817.5|816.5|817.8|816.5|818|816.5|817.3|816|253
1643959800000|2022-02-04 07:30:00|818|816.8|818.5|817.3|818.5|817.3|817.3|816|619
1643960100000|2022-02-04 07:35:00|818.3|817|819.8|818.5|820|818.5|818|816.5|1610
1643960400000|2022-02-04 07:40:00|819.5|818.3|819.3|818|820.8|819.5|819.3|818|739
1643960700000|2022-02-04 07:45:00|819.5|818.3|820|818.8|820.3|818.8|818.8|817.5|522
1643961000000|2022-02-04 07:50:00|820.3|819|821.3|820|821.3|820|820|818.8|588
1643961300000|2022-02-04 07:55:00|821|819.8|819.8|818.5|821.3|820|819.5|818.3|237
1643961600000|2022-02-04 08:00:00|820|818.3|821|819.8|821.3|820|819.3|818|577
1643961900000|2022-02-04 08:05:00|820.8|819.5|822|820.8|822.3|821|820.3|819|1428
1643962200000|2022-02-04 08:10:00|822.3|821|821.3|819.8|822.3|821|821|819.8|590
1643962500000|2022-02-04 08:15:00|821|820|823.3|822|824|822.5|821|819.8|1108
1643962800000|2022-02-04 08:20:00|823.5|822.3|823|821.8|823.8|822.5|822.3|820.8|720
1643963100000|2022-02-04 08:25:00|822.8|821.5|821.8|820.5|823.5|822|821.8|820.3|518
1643963400000|2022-02-04 08:30:00|822|820.8|823.3|822|823.3|822|821.8|820.5|1564
1643963700000|2022-02-04 08:35:00|823.5|822.3|823.8|822.5|824|822.8|823|821.8|1156
1643964000000|2022-02-04 08:40:00|823.5|822.3|823.8|822.5|824|822.8|823.3|822|850
1643964300000|2022-02-04 08:45:00|824|822.8|825.5|824.3|826.8|825.5|823.8|822.8|1548
1643964600000|2022-02-04 08:50:00|825.8|824.5|826.5|825.3|826.5|825.3|825.3|824|740
1643964900000|2022-02-04 08:55:00|826.8|825.5|828.5|827.3|828.8|827.5|826.5|825|2614
1643965200000|2022-02-04 09:00:00|828.3|827|828.5|827.3|829.5|828.3|828.3|826.8|1319
1643965500000|2022-02-04 09:05:00|828.8|827.5|825.5|824.3|828.8|827.5|825.3|824|1159
1643965800000|2022-02-04 09:10:00|825.3|824|825.8|824.5|826.3|825|825|823.8|1067
1643966100000|2022-02-04 09:15:00|826|824.8|826.5|825.3|827.3|826|825.8|824.5|859
1643966400000|2022-02-04 09:20:00|826.3|825|826|824.8|826.5|825|825.3|823.8|458
1643966700000|2022-02-04 09:25:00|826.3|825|826|824.8|826.8|825.5|825|823.5|318
1643967000000|2022-02-04 09:30:00|826.3|825|827.8|826.5|827.8|826.5|826|824.8|828
1643967300000|2022-02-04 09:35:00|828|826.8|828.8|827.3|829|827.8|827.5|826.3|462
1643967600000|2022-02-04 09:40:00|828.5|827|828.5|827|828.8|827.5|828|826.8|636
1643967900000|2022-02-04 09:45:00|828.3|827.3|829|827.8|829|827.8|828.3|827|152
1643968200000|2022-02-04 09:50:00|829.3|827.5|827.8|826.5|829.3|827.5|827.5|826.3|843
1643968500000|2022-02-04 09:55:00|827.5|826.3|827.5|826|828|826.8|827|825.8|698
1643968800000|2022-02-04 10:00:00|827.3|826.3|828.8|827.3|828.8|827.5|827.3|826|796
1643969100000|2022-02-04 10:05:00|828.5|827.5|830|828.8|830.3|829|828.3|827|627
1643969400000|2022-02-04 10:10:00|830.3|829|829|827.8|830.3|829|829|827.8|539
1643969700000|2022-02-04 10:15:00|828.8|827.5|829.8|828.5|830.5|829.3|828.8|827.5|500
1643970000000|2022-02-04 10:20:00|829.3|828|828.5|827.3|829.3|828|828.5|827|485
1643970300000|2022-02-04 10:25:00|828.8|827.5|829|827.8|829.3|828|828|826.8|780
1643970600000|2022-02-04 10:30:00|828.8|827.5|828|826.8|829.3|828|828|826.8|584
1643970900000|2022-02-04 10:35:00|828.3|827|828.8|827.5|829|827.8|828|826.8|171
1643971200000|2022-02-04 10:40:00|828.5|827.3|829|827.8|829.8|828.5|828.5|827.3|258
1643971500000|2022-02-04 10:45:00|829.3|828|828.3|827|829.3|828|828|826.8|210
1643971800000|2022-02-04 10:50:00|828.5|827.3|828.3|827|829|827.5|828.3|827|339
1643972100000|2022-02-04 10:55:00|828.5|827.3|829|827.8|829|827.8|828.3|827|100
1643972400000|2022-02-04 11:00:00|828.8|827.5|828.5|827.3|828.8|827.5|828.3|827|241
1643972700000|2022-02-04 11:05:00|828.3|827|826.3|825|828.3|827|826.3|825|667
1643973000000|2022-02-04 11:10:00|826.5|825.3|825.8|824.5|827|825.8|825.8|824.5|588
1643973300000|2022-02-04 11:15:00|825.5|824.3|828|826.8|828|826.8|825|823.8|1174
1643973600000|2022-02-04 11:20:00|827.8|826.5|828.5|827|828.5|827.3|826.8|825.5|228
1643973900000|2022-02-04 11:25:00|828.3|827.3|830|828.5|831.3|829.8|828.3|827.3|487
1643974200000|2022-02-04 11:30:00|829.8|828.3|828.8|827.5|829.8|828.3|828|826.8|465
1643974500000|2022-02-04 11:35:00|829|827.8|829.5|828.3|830.3|828.8|828.8|827.3|258
1643974800000|2022-02-04 11:40:00|829.3|828|829.8|828.5|830|828.8|828.5|827.3|287
1643975100000|2022-02-04 11:45:00|830|828.8|831.5|830.3|831.5|830.3|829.8|828.5|1009
1643975400000|2022-02-04 11:50:00|831.8|830.5|831.5|830.3|832|830.5|830.5|829.3|591
1643975700000|2022-02-04 11:55:00|831.8|830.5|833.3|832|834|832.8|831.5|830.5|2126
1643976000000|2022-02-04 12:00:00|833.5|832.3|834.8|833.3|834.8|833.5|832.8|831.5|571
1643976300000|2022-02-04 12:05:00|834.5|833.5|834.8|833.5|835.3|834|834.5|833.3|488
1643976600000|2022-02-04 12:10:00|834.5|833.3|834.8|833.5|835|833.8|834|832.8|501
1643976900000|2022-02-04 12:15:00|834.5|833.3|834.3|833|834.5|833.3|834|832.8|607
1643977200000|2022-02-04 12:20:00|834.5|832.8|834.5|833.3|835.3|834|834.3|832.8|481
1643977500000|2022-02-04 12:25:00|834.8|833.5|835.3|834|835.5|834.3|834|832.8|541
1643977800000|2022-02-04 12:30:00|835|833.8|835.8|834.5|835.8|834.5|834.8|833.5|395
1643978100000|2022-02-04 12:35:00|836|834.3|832.5|831|836|834.3|831.8|830.3|2475
1643978400000|2022-02-04 12:40:00|832.8|831.3|833.8|832.5|834|832.8|832.8|831|320
1643978700000|2022-02-04 12:45:00|834|832.8|833.8|832.3|834.5|833.3|833.5|832.3|329
1643979000000|2022-02-04 12:50:00|833.5|832.5|832|830.8|833.8|832.5|831.5|830.3|960
1643979300000|2022-02-04 12:55:00|831.8|830.5|831|829.8|832.5|831|830|828.8|693
1643979600000|2022-02-04 13:00:00|831.3|830|830.3|829|832|830.8|829.8|828.5|802
1643979900000|2022-02-04 13:05:00|830|828.8|830.5|829.3|831.3|830|830|828.8|404
1643980200000|2022-02-04 13:10:00|830.8|829.5|831.3|830|831.5|830|830.3|829|198
1643980500000|2022-02-04 13:15:00|831|829.8|829.3|828|831|829.8|829.3|828|231
1643980800000|2022-02-04 13:20:00|829.5|828.3|830.3|829|831|829.5|829|827.5|242
1643981100000|2022-02-04 13:25:00|830.5|829.3|830.8|829.3|831|829.5|830.3|829|255
1643981400000|2022-02-04 13:30:00|830.5|829|829.8|828.5|830.8|829.3|829.3|827.8|276
1643981700000|2022-02-04 13:35:00|829.5|828.3|832|830.8|832.8|831.5|829.3|827.8|701
1643982000000|2022-02-04 13:40:00|831.8|830.5|830.8|829.5|832|830.8|830.3|828.8|252
1643982300000|2022-02-04 13:45:00|831|829.8|832|830.5|832|830.5|830.8|829.5|435
1643982600000|2022-02-04 13:50:00|831.8|830.8|832.3|831|832.5|831|831.3|829.8|172
1643982900000|2022-02-04 13:55:00|832.5|831.3|832|830.8|833.8|832.5|832|830.8|675
1643983200000|2022-02-04 14:00:00|832.3|831|830.5|829.3|833|831.8|829.5|828.3|1917
1643983500000|2022-02-04 14:05:00|830.3|829|828.5|827.3|830.8|829.3|828.5|827.3|688
1643983800000|2022-02-04 14:10:00|828.8|827.5|829.5|828.3|829.8|828.5|828|826.5|883
1643984100000|2022-02-04 14:15:00|829.8|828.5|831|829.5|832|830.5|829.5|828.5|354
1643984400000|2022-02-04 14:20:00|831.3|829.8|832|830.8|832.3|831|830.8|829.5|568
1643984700000|2022-02-04 14:25:00|832.3|831|832.3|831|832.3|831|831.3|830|392
1643985000000|2022-02-04 14:30:00|832.5|831.3|830.5|829|832.8|831.5|829.8|828.5|1209
1643985300000|2022-02-04 14:35:00|830.3|829.3|834.5|833.3|835.5|834|830.3|828.8|883
1643985600000|2022-02-04 14:40:00|834.3|833|835.5|834.3|836.3|835|834.3|833|448
1643985900000|2022-02-04 14:45:00|835.8|834.5|835.3|834|836|834.8|834|832.8|494
1643986200000|2022-02-04 14:50:00|835.5|834.3|835.3|833.8|835.5|834.3|834.8|833.3|720
1643986500000|2022-02-04 14:55:00|835.5|834|836.8|835.3|837.3|836|835.3|834|703
1643986800000|2022-02-04 15:00:00|837|835.5|836|834.8|837|835.8|836|834.8|503
1643987100000|2022-02-04 15:05:00|835.8|834.5|835.5|834.3|836.5|835.3|835.3|834|577
1643987400000|2022-02-04 15:10:00|835.8|834|835.5|834.3|836.3|835|834.5|833.3|1070
1643987700000|2022-02-04 15:15:00|835.8|834.5|835.3|834|837.5|836.3|835|833.8|1575
1643988000000|2022-02-04 15:20:00|835|833.8|834.8|833.5|836|834.8|834.5|833.3|852
1643988300000|2022-02-04 15:25:00|835|833.8|833|831.5|835.8|834.3|832.5|831.3|564
1643988600000|2022-02-04 15:30:00|832.8|831.8|832.3|830.8|833.8|832.3|832|830.8|808
1643988900000|2022-02-04 15:35:00|832|831|829.8|828.5|832.5|831|828.8|827.5|1730
1643989200000|2022-02-04 15:40:00|830|828.3|829.8|828.5|830.3|829|828.8|827.3|1052
1643989500000|2022-02-04 15:45:00|829.5|828.3|828.8|827.3|830|828.8|828.5|827.3|727
1643989800000|2022-02-04 15:50:00|828.5|827.5|829.3|828|829.3|828|827.5|826.3|1284
1643990100000|2022-02-04 15:55:00|829.5|827.8|829.8|828.3|830.5|829.3|828.3|827|916
1643990400000|2022-02-04 16:00:00|829.5|828|832.3|831|832.5|831|828.5|827.3|2538
1643990700000|2022-02-04 16:05:00|832.5|831.3|830.8|829.5|833|831.8|830.5|829.3|1443
1643991000000|2022-02-04 16:10:00|830.5|829.3|828|826.5|830.8|829.5|827.5|826.3|662
1643991300000|2022-02-04 16:15:00|827.8|826.8|826.3|825|828.3|826.8|826|824.8|4586
1643991600000|2022-02-04 16:20:00|826.5|825.3|826.8|825.5|827|825.8|825.3|824|1390
1643991900000|2022-02-04 16:25:00|827|825.8|830.5|829.3|830.5|829.3|826.8|825.3|4112
1643992200000|2022-02-04 16:30:00|830.8|829.5|829|827.8|830.8|829.5|827.5|826.3|1767
1643992500000|2022-02-04 16:35:00|829.3|828|830.3|829|832.3|830.8|829.3|828|1049
1643992800000|2022-02-04 16:40:00|830.5|829.3|830.3|829|831|829.8|830|828.5|479
1643993100000|2022-02-04 16:45:00|830|828.8|831.3|830|831.3|830|830|828.8|330
1643993400000|2022-02-04 16:50:00|831.5|830.3|831.5|830.3|832|830.5|831.3|830|204
1643993700000|2022-02-04 16:55:00|831.3|830|831.3|830|831.8|830.5|831|829.5|87
1643994000000|2022-02-04 17:00:00|831.5|829.8|830|828.8|831.5|829.8|829.5|828.3|420
1643994300000|2022-02-04 17:05:00|829.8|828.5|831|829.8|831.3|830|829.3|828|716
1643994600000|2022-02-04 17:10:00|831.3|830|831.8|830.5|832|830.8|830.5|829|405
1643994900000|2022-02-04 17:15:00|832|830.8|832|830.8|832.3|831|831.5|830.3|220
1643995200000|2022-02-04 17:20:00|832.3|831|833|831.8|833.3|831.8|832|830.8|153
1643995500000|2022-02-04 17:25:00|833.3|831.5|833.8|832.5|834|832.8|833.3|831.5|489
1643995800000|2022-02-04 17:30:00|834|832.8|832.5|831.3|834|832.8|832.5|831.3|438
1643996100000|2022-02-04 17:35:00|832.3|831|832.3|831|832.5|831.3|831.3|829.8|351
1643996400000|2022-02-04 17:40:00|832|830.8|831|829.8|832|831|831|829.8|82
1643996700000|2022-02-04 17:45:00|831.3|830|830.5|829.3|832|830.5|830.5|829.3|214
1643997000000|2022-02-04 17:50:00|830.8|829.5|830.5|829|831.3|830|830.3|829|66
1643997300000|2022-02-04 17:55:00|830.3|829.3|830.8|829.3|831.3|829.8|830.3|829|147
1643997600000|2022-02-04 18:00:00|830.5|829.5|831.3|830|831.5|830.3|830.3|828.8|227
1643997900000|2022-02-04 18:05:00|831.5|830.3|832|830.8|832.3|830.8|831|829.8|153
1643998200000|2022-02-04 18:10:00|832.3|831|832.5|831.3|832.8|831.5|832|830.8|112
1643998500000|2022-02-04 18:15:00|832.8|831.5|833|831.8|833|831.8|832.3|831|79
1643998800000|2022-02-04 18:20:00|833.3|832|833.8|832.5|833.8|832.5|833.3|832|59
1643999100000|2022-02-04 18:25:00|834|832.8|834.5|833.3|834.8|833.5|833.5|832.3|127
1643999400000|2022-02-04 18:30:00|834.8|833.5|833.8|832.5|834.8|833.5|833.8|832.5|301
1643999700000|2022-02-04 18:35:00|834|832.3|832.5|831|834.3|833|831.8|830.5|217
1644000000000|2022-02-04 18:40:00|832.3|831.3|832.8|831.5|833|831.8|832.3|830.8|74
1644000300000|2022-02-04 18:45:00|833|831.8|833.3|832|833.5|832.3|832.5|831|34
1644000600000|2022-02-04 18:50:00|833.5|832.3|834.5|833.3|834.5|833.3|833.3|831.8|272
1644000900000|2022-02-04 18:55:00|834.8|833.5|834.8|833.3|835|833.5|834|832.8|69
1644001200000|2022-02-04 19:00:00|835|833.5|832.8|831.5|835|833.5|832.8|831.5|153
1644001500000|2022-02-04 19:05:00|832.5|831.3|834.5|833.3|835|833.8|832.5|831.3|254
1644001800000|2022-02-04 19:10:00|834.8|833|833.5|832.3|834.8|833.5|833|831.8|220
1644002100000|2022-02-04 19:15:00|833.3|832|833.3|832|833.5|832.3|832.3|831|221
1644002400000|2022-02-04 19:20:00|833.5|832.3|833|831.8|834|832.8|832.8|831.5|104
1644002700000|2022-02-04 19:25:00|832.8|831.5|831.8|830.5|833|831.8|830.8|829.5|547
1644003000000|2022-02-04 19:30:00|831.5|830.3|830.8|829.5|832.5|831|829.5|828.3|314
1644003300000|2022-02-04 19:35:00|830.5|829.3|831.8|830.3|831.8|830.3|830|828.8|72
1644003600000|2022-02-04 19:40:00|831.5|830|831.8|830.5|832|830.8|831|829.8|90
1644003900000|2022-02-04 19:45:00|832|830.8|832.8|831.5|833|831.5|831.8|830.3|189
1644004200000|2022-02-04 19:50:00|832.5|831.3|832.8|831.3|832.8|831.3|832|830.8|11
1644004500000|2022-02-04 19:55:00|832.5|831|832.5|831|832.8|831|832|830.8|26
1644004800000|2022-02-04 20:00:00|832.3|831.3|831.8|830.3|832.8|831.5|831.3|829.8|52
1644005100000|2022-02-04 20:05:00|831.5|830|831.3|830|831.8|830.3|830.8|829.5|58
1644005400000|2022-02-04 20:10:00|831.5|830.3|831|829.8|831.5|830.3|831|829.8|171
1644005700000|2022-02-04 20:15:00|831.3|829.5|830.5|829.3|831.5|830|830.5|829.3|36
1644006000000|2022-02-04 20:20:00|830.8|829.5|831|829.8|831|829.8|830.5|829.3|61
1644006300000|2022-02-04 20:25:00|831.3|829.5|831|829.8|831.3|829.8|830.5|829.3|137
1644006600000|2022-02-04 20:30:00|831.3|830|832.3|830.8|832.3|831|831.3|830|111
1644006900000|2022-02-04 20:35:00|832|830.5|832|830.8|832.3|831|831.8|830.5|38
1644007200000|2022-02-04 20:40:00|831.8|830.5|832|830.8|832.5|831.3|831.8|830.5|63
1644007500000|2022-02-04 20:45:00|831.8|830.5|831.5|830.3|832|830.8|831.3|829.8|79
1644007800000|2022-02-04 20:50:00|831.8|830.5|830.8|829.5|832|830.8|830.5|829.3|86
1644008100000|2022-02-04 20:55:00|830.5|829.3|830|828.8|830.8|829.5|828.8|827.5|131
1644008400000|2022-02-04 21:00:00|829.8|828.5|829.8|828.5|830.3|828.8|829.8|828.3|28
1644008700000|2022-02-04 21:05:00|829.5|828.3|829.8|828.5|829.8|828.5|829.3|828|73
1644009000000|2022-02-04 21:10:00|829.5|828.3|829|827.5|829.5|828.5|828.8|827.5|39
1644009300000|2022-02-04 21:15:00|828.8|826.8|828|826.8|829|827|827.8|826.5|95
1644009600000|2022-02-04 21:20:00|827.8|826.5|828.3|826.8|828.5|827|827.3|826|24
1644009900000|2022-02-04 21:25:00|828|826.5|827.8|826.3|828.3|827|827.5|826|12
1644010200000|2022-02-04 21:30:00|827.3|826.5|826.8|825.5|827.3|826.5|826.8|825.5|56
1644010500000|2022-02-04 21:35:00|827|825.8|827|825.5|827|825.8|826.8|825.5|22
1644010800000|2022-02-04 21:40:00||825.8||825.5||825.8||825.5|32
1644011100000|2022-02-04 21:45:00|826.8|825.3|827.5|826|827.5|826.3|826.8|825.3|14
1644011400000|2022-02-04 21:50:00|827.3|825.8|827.3|825.5|827.3|825.8|827|825.5|15
1644011700000|2022-02-04 21:55:00||825.8||824.8||825.8||824.8|18
1644199200000|2022-02-07 02:00:00|841.5|840.5|840.8|839.5|841.8|840.5|840.3|838.8|27
1644199500000|2022-02-07 02:05:00|841|839.3|840.8|839.3|841.3|839.8|840.3|838.8|21
1644199800000|2022-02-07 02:10:00|840.5|839|840|838.8|840.8|839.3|840|838.8|16
1644200100000|2022-02-07 02:15:00|840.3|838.5|839|837.8|840.3|838.8|839|837.8|47
1644200400000|2022-02-07 02:20:00|839.3|838|839|837.5|839.5|838.3|838.8|837.5|78
1644200700000|2022-02-07 02:25:00|838.8|837.3|838.5|837.3|839|837.5|838.3|837|50
1644201000000|2022-02-07 02:30:00|838.8|837|837.5|836.3|838.8|837.3|837.3|836|231
1644201300000|2022-02-07 02:35:00|837.3|836|838|836.5|838|836.8|836.5|835.3|127
1644201600000|2022-02-07 02:40:00|837.8|836.8|837.3|836|838.3|837|837.3|835.8|91
1644201900000|2022-02-07 02:45:00|837|835.8|836|834.8|837.3|836|836|834.8|24
1644202200000|2022-02-07 02:50:00|836.3|835|835.5|834.3|836.5|835|835.5|834.3|73
1644202500000|2022-02-07 02:55:00|835.3|834|836.8|835.5|837|835.5|835|833.5|301
1644202800000|2022-02-07 03:00:00|837|835.3|837|835.5|837.5|836|836.5|835.3|4
1644203100000|2022-02-07 03:05:00|836.8|835.8|837.3|836|838|836.5|836.8|835.5|0
1644203400000|2022-02-07 03:10:00|837.5|835.8|837.8|836.3|837.8|836.3|836.8|835.5|3
1644203700000|2022-02-07 03:15:00|837.5|836|838.3|836.8|838.5|837.3|837.5|836|4
1644204000000|2022-02-07 03:20:00|838|836.5|837.8|836.5|838.5|837.3|837.8|836.5|11
1644204300000|2022-02-07 03:25:00|838|836.3|838|836.8|838.3|836.8|837.8|836.3|9
1644204600000|2022-02-07 03:30:00|838.3|837|838.8|837.3|838.8|837.3|838|836.8|45
1644204900000|2022-02-07 03:35:00|838.5|837|839.8|838.5|839.8|838.5|838.5|837|74
1644205200000|2022-02-07 03:40:00|840|838.8|840|838.5|840.5|839|839.5|838.3|15
1644205500000|2022-02-07 03:45:00|839.8|838.3|839.8|838.3|840|838.5|839.5|838.3|3
1644205800000|2022-02-07 03:50:00|839.5|838|839.5|838|839.8|838.5|839.5|838|14
1644206100000|2022-02-07 03:55:00|839.3|837.8|838.5|837|839.3|837.8|838.3|836.8|50
1644206400000|2022-02-07 04:00:00|838.3|836.8|838.8|837.3|838.8|837.5|838.3|836.8|5
1644206700000|2022-02-07 04:05:00|839|837.5|839|837.8|839.5|838|839|837.3|38
1644207000000|2022-02-07 04:10:00|839.3|837.5|839.3|837.8|839.3|837.8|839|837.5|2
1644207300000|2022-02-07 04:15:00|839|838|839|837.8|839.3|838|839|837.8|0
1644207600000|2022-02-07 04:20:00|839.3|837.5|839.3|838|839.3|838|839|837.5|16
1644207900000|2022-02-07 04:25:00|839|837.8|838.8|837.3|839.3|837.8|838.5|837|12
1644208200000|2022-02-07 04:30:00|839|837.5|839.3|837.8|839.3|837.8|838.8|837.5|4
1644208500000|2022-02-07 04:35:00|839|838|839.5|838.3|839.5|838.3|839|838|14
1644208800000|2022-02-07 04:40:00|839.3|838|839.3|837.8|839.5|838|839|837.8|10
1644209100000|2022-02-07 04:45:00|839.5|838|839.3|838|839.5|838|839|837.8|3
1644209400000|2022-02-07 04:50:00|839.5|838.3|839.3|838|839.5|838.3|839|837.8|45
1644209700000|2022-02-07 04:55:00|839.5|838.3|839.5|838.3|839.5|838.3|839.3|838|2
1644210000000|2022-02-07 05:00:00|839.8|838.5|839|837.8|840|838.8|839|837.5|46
1644210300000|2022-02-07 05:05:00|839.3|837.5|838.8|837.5|839.3|837.8|838.8|837.5|1
1644210600000|2022-02-07 05:10:00|839|837.8|839.3|837.8|839.3|837.8|839|837.8|0
1644210900000|2022-02-07 05:15:00|839.5|838|839.3|837.8|839.5|838.3|839.3|837.8|10
1644211200000|2022-02-07 05:20:00|839|838|839|837.8|839.3|838|839|837.8|1
1644211500000|2022-02-07 05:25:00|839.3|837.5|838.5|837|839.3|837.5|838.3|837|6
1644211800000|2022-02-07 05:30:00|838.8|837.3|839.8|838.3|840|838.5|838.3|836.8|25
1644212100000|2022-02-07 05:35:00|839.5|838|840|838.8|840.5|839.3|839.5|838|13
1644212400000|2022-02-07 05:40:00|839.8|838.5|839.8|838.3|840|838.8|839.3|837.8|16
1644212700000|2022-02-07 05:45:00|839.5|838|840|838.5|840|838.8|839.3|837.8|10
1644213000000|2022-02-07 05:50:00|839.8|838.3|839.8|838.3|840|838.5|839.5|838.3|108
1644213300000|2022-02-07 05:55:00|839.5|838|838.8|837.3|839.5|838|838.8|837.3|19
1644213600000|2022-02-07 06:00:00|838.5|837.5|839|837.5|839.3|837.8|838.5|837.5|70
1644213900000|2022-02-07 06:05:00|838.8|837.8|838.5|837|839|837.8|838|836.8|90
1644214200000|2022-02-07 06:10:00|838.3|837.3|838.8|837.3|838.8|837.5|838.3|837|36
1644214500000|2022-02-07 06:15:00|838.5|837.5|839.3|838|839.5|838|838.5|837.5|149
1644214800000|2022-02-07 06:20:00|839.5|838.3|839.8|838.5|840|838.8|839.3|838.3|30
1644215100000|2022-02-07 06:25:00|840|838.3|839.3|838|840|838.5|839.3|838|24
1644215400000|2022-02-07 06:30:00|839.5|838.3|838.8|837.5|839.8|838.5|838.8|837.3|260
1644215700000|2022-02-07 06:35:00|838.5|837.3|838.5|837.3|838.8|837.5|838.3|837|124
1644216000000|2022-02-07 06:40:00|838.8|837.5|841.5|840.3|841.5|840.3|838.5|837.3|362
1644216300000|2022-02-07 06:45:00|841.8|840.5|841.8|840.5|842|840.8|841|839.8|145
1644216600000|2022-02-07 06:50:00|842|840.8|841.3|839.8|842.3|840.8|841|839.8|455
1644216900000|2022-02-07 06:55:00|841|840|841.3|839.8|841.8|840.5|840.8|839.5|335
1644217200000|2022-02-07 07:00:00|841|840|841.3|839.8|841.5|840.3|840.3|839|276
1644217500000|2022-02-07 07:05:00|841.5|840|839.5|838.3|841.5|840.3|839.5|838.3|367
1644217800000|2022-02-07 07:10:00|839.8|838.5|838.5|837.3|839.8|838.5|838|836.8|310
1644218100000|2022-02-07 07:15:00|838.8|837.5|836.8|835.5|839.8|838.3|836.8|835.3|246
1644218400000|2022-02-07 07:20:00|837|835.8|836.5|835|838|836.8|836.5|835|306
1644218700000|2022-02-07 07:25:00|836.3|834.8|835|833.8|837|835.8|834.8|833.5|154
1644219000000|2022-02-07 07:30:00|834.8|833.5|836.3|835|836.3|835|834.8|833.5|390
1644219300000|2022-02-07 07:35:00|836.5|835.5|836|834.8|837.3|835.8|836|834.5|525
1644219600000|2022-02-07 07:40:00|836.3|835|835.5|834.3|836.5|835.3|835.5|834.3|117
1644219900000|2022-02-07 07:45:00|835.8|834.5|835.8|834.5|836|834.8|833.8|832.5|257
1644220200000|2022-02-07 07:50:00|836|834.8|836.5|835.3|836.8|835.5|835.3|834|236
1644220500000|2022-02-07 07:55:00|836.8|835.5|837.5|836|837.8|836.5|836.5|835.3|407
1644220800000|2022-02-07 08:00:00|837.3|836.3|835.3|834|837.3|836.3|835|833.5|294
1644221100000|2022-02-07 08:05:00|835.5|834.3|833|831.8|835.8|834.5|831.5|830|1112
1644221400000|2022-02-07 08:10:00|833.3|831.5|831.3|830|833.3|831.8|831.3|830|435
1644221700000|2022-02-07 08:15:00|831.5|830.3|831|829.5|831.8|830.3|830.5|829.3|494
1644222000000|2022-02-07 08:20:00|830.8|829.8|830.3|828.8|832|830.8|830|828.8|930
1644222300000|2022-02-07 08:25:00|830|828.5|831.3|830|831.5|830.3|829.8|828.5|1237
1644222600000|2022-02-07 08:30:00|831|829.8|830|828.8|831.8|830.5|829.8|828.5|1118
1644222900000|2022-02-07 08:35:00|829.8|828.5|830.5|829.3|832|830.8|829.5|828.3|629
1644223200000|2022-02-07 08:40:00|830.3|829|830.5|829.3|831.3|830|830|828.8|186
1644223500000|2022-02-07 08:45:00|830.8|829.5|830.8|829.5|832|830.5|830.5|829|560
1644223800000|2022-02-07 08:50:00|830.5|829.3|831.5|830|831.8|830.5|830.5|829.3|367
1644224100000|2022-02-07 08:55:00|831.3|830.3|831|829.8|831.8|830.5|830.8|829.5|231
1644224400000|2022-02-07 09:00:00|830.8|829.5|829.5|828|830.8|829.8|828.8|827.5|943
1644224700000|2022-02-07 09:05:00|829.3|827.8|829.3|828|829.8|828.5|828|826.8|776
1644225000000|2022-02-07 09:10:00|829|827.8|827|825.8|830.5|829.3|826.8|825.5|1141
1644225300000|2022-02-07 09:15:00|827.5|826.3|829.5|828.3|829.5|828.3|827.5|826|510
1644225600000|2022-02-07 09:20:00|829.3|828|828|826.8|830.5|829|828|826.8|607
1644225900000|2022-02-07 09:25:00|827.8|826.5|828.3|827|828.5|827.3|827.8|826.3|544
1644226200000|2022-02-07 09:30:00|828.5|827.3|827.3|826|829.5|828|827.3|826|372
1644226500000|2022-02-07 09:35:00|827|825.8|827|825.8|827.5|826.3|826.8|825.5|235
1644226800000|2022-02-07 09:40:00|826.8|825.5|827.8|826.5|828.3|826.8|826.8|825.5|555
1644227100000|2022-02-07 09:45:00|828|826.8|827.5|826.3|828.8|827.5|827.5|826.3|639
1644227400000|2022-02-07 09:50:00|827.8|826.5|827.8|826.3|828.5|827.3|827.3|826|289
1644227700000|2022-02-07 09:55:00|828|826.5|829.3|828|830|828.8|827.5|826.3|171
1644228000000|2022-02-07 10:00:00|829|827.8|829.8|828.5|830.3|829|828.8|827.5|127
1644228300000|2022-02-07 10:05:00|829.5|828.3|827.8|826.5|829.8|828.5|827.5|826.3|228
1644228600000|2022-02-07 10:10:00|828|826.3|828.3|827|828.5|827.3|827.5|826.3|279
1644228900000|2022-02-07 10:15:00|828.5|826.8|828.5|827.3|828.5|827.3|827.8|826.5|130
1644229200000|2022-02-07 10:20:00|828.3|827|829.8|828.3|829.8|828.5|828|826.5|194
1644229500000|2022-02-07 10:25:00|829.5|828|829.8|828.5|830|828.8|828.8|827.5|389
1644229800000|2022-02-07 10:30:00|830|828.3|831|829.8|831|829.8|829.8|828.3|257
1644230100000|2022-02-07 10:35:00|830.8|829.5|831.3|830|831.8|830.3|830.3|829|289
1644230400000|2022-02-07 10:40:00|831.5|830.3|832.3|831|832.3|831|831.3|830.3|653
1644230700000|2022-02-07 10:45:00|832|830.8|833|831.8|833.3|832|832|830.8|746
1644231000000|2022-02-07 10:50:00|833.3|832|832.3|831|833.3|832|831.8|830.5|571
1644231300000|2022-02-07 10:55:00|832|830.8|831.8|830.5|832.3|830.8|831.3|830|680
1644231600000|2022-02-07 11:00:00|831.5|830.3|831|829.5|831.5|830.3|830.8|829.5|92
1644231900000|2022-02-07 11:05:00|830.8|829.8|831|829.8|831.5|830.3|830.8|829.5|208
1644232200000|2022-02-07 11:10:00|830.8|829.5|832.5|831.3|832.8|831.5|830.8|829.5|373
1644232500000|2022-02-07 11:15:00|832.8|831|833.3|831.8|833.3|832|832.8|831|332
1644232800000|2022-02-07 11:20:00|833|832|833|831.8|833.3|832|832.8|831.5|170
1644233100000|2022-02-07 11:25:00|833.3|832|833.5|832.3|833.8|832.5|833|831.8|202
1644233400000|2022-02-07 11:30:00|833.3|832|833.3|832|834|832.8|833|831.8|152
1644233700000|2022-02-07 11:35:00|833|831.8|833.3|832|833.8|832.5|832.8|831.5|141
1644234000000|2022-02-07 11:40:00|833.5|832.3|833.8|832.3|833.8|832.5|833.3|831.8|39
1644234300000|2022-02-07 11:45:00|833.5|832.5|834.3|833|834.8|833.5|833.5|832.3|114
1644234600000|2022-02-07 11:50:00|834|832.8|834|832.8|834.5|833.3|834|832.8|153
1644234900000|2022-02-07 11:55:00|834.3|833|833.5|832.3|834.3|833|833.5|832.3|139
1644235200000|2022-02-07 12:00:00|833.8|832.5|833.8|832.5|834.5|833.3|833.3|832|504
1644235500000|2022-02-07 12:05:00|834|832.8|833.8|832.5|834.5|833.3|833.8|832.5|330
1644235800000|2022-02-07 12:10:00|834|832.8|834.3|833|834.3|833|833.8|832.5|185
1644236100000|2022-02-07 12:15:00|834.5|833.3|833.8|832.5|834.8|833.5|833.8|832.5|208
1644236400000|2022-02-07 12:20:00|834|832.8|834|832.5|834.3|833|833.8|832.5|132
1644236700000|2022-02-07 12:25:00|833.8|832.8|834.3|832.8|834.8|833.5|833.5|832|473
1644237000000|2022-02-07 12:30:00|834.5|833|834.5|833.3|834.8|833.5|834.3|833|146
1644237300000|2022-02-07 12:35:00|834.8|833|834.8|833.5|835.3|834|834.5|833|462
1644237600000|2022-02-07 12:40:00|834.5|833.3|833|831.8|834.5|833.3|833|831.8|165
1644237900000|2022-02-07 12:45:00|833.3|832|833.5|832.3|833.5|832.3|833|831.5|200
1644238200000|2022-02-07 12:50:00|833.3|832|832.3|830.8|833.5|832.3|832|830.5|447
1644238500000|2022-02-07 12:55:00|832|831|830.8|829.5|832.3|831|830.8|829.5|563
1644238800000|2022-02-07 13:00:00|831|829.8|830.8|829.5|831.8|830.5|830.5|829|1067
1644239100000|2022-02-07 13:05:00|831|829.8|830|828.8|831|829.8|829.8|828.3|449
1644239400000|2022-02-07 13:10:00|829.8|828.5|830.8|829.5|831.3|830|829.3|828|1199
1644239700000|2022-02-07 13:15:00|831|829.8|832.3|830.8|832.3|831|829.5|828.3|385
1644240000000|2022-02-07 13:20:00|832|831|832.5|831.3|833.8|832.3|832|831|383
1644240300000|2022-02-07 13:25:00|832.3|831|832|830.8|832.8|831.5|831.8|830.5|190
1644240600000|2022-02-07 13:30:00|831.8|830.5|830.5|829|831.8|830.5|829.5|828.3|1805
1644240900000|2022-02-07 13:35:00|830.8|829.3|832.5|831.3|832.8|831.5|830.8|829.3|484
1644241200000|2022-02-07 13:40:00|832.8|831.5|832.5|831.3|833.8|832.5|832.3|831|703
1644241500000|2022-02-07 13:45:00|832.3|831|831.5|830.3|832.5|831.3|831.3|829.8|278
1644241800000|2022-02-07 13:50:00|831.8|830|833|831.8|833|831.8|830.8|829.5|530
1644242100000|2022-02-07 13:55:00|832.8|831.5|832|830.5|833.3|832|831.8|830.5|477
1644242400000|2022-02-07 14:00:00|831.8|830.3|829.3|828|831.8|830.3|829.3|828|827
1644242700000|2022-02-07 14:05:00|829|827.8|829.3|828|830.3|829|828.3|827|700
1644243000000|2022-02-07 14:10:00|829.5|828.3|828.8|827.3|829.5|828.3|828.5|827.3|584
1644243300000|2022-02-07 14:15:00|828.5|827.5|826.8|825.5|828.8|827.5|826.5|825.3|984
1644243600000|2022-02-07 14:20:00|827|825.3|827.5|826.3|828.3|827|825.8|824.5|708
1644243900000|2022-02-07 14:25:00|827.8|826.5|826.8|825.5|828.3|827|826.8|825.5|760
1644244200000|2022-02-07 14:30:00|827|825.8|827|825.8|828|826.5|826|824.8|889
1644244500000|2022-02-07 14:35:00|827.3|826|826.5|825.3|827.8|826.3|825|823.8|1229
1644244800000|2022-02-07 14:40:00|826.3|824.8|824.5|823.3|826.5|825.3|824.3|823|2254
1644245100000|2022-02-07 14:45:00|824.3|823|824.8|823.5|825.5|824|824|822.8|1502
1644245400000|2022-02-07 14:50:00|825|823.8|828|826.8|828.5|827|824.8|823.5|3258
1644245700000|2022-02-07 14:55:00|827.8|826.5|829|827.8|829.3|828|827|825.8|1194
1644246000000|2022-02-07 15:00:00|828.8|827.5|828.8|827.5|829|827.8|826.3|825|961
1644246300000|2022-02-07 15:05:00|829|827.8|827.8|826.3|829|827.8|827.3|826|1279
1644246600000|2022-02-07 15:10:00|828|826.5|827.8|826.5|829.3|828|827|825.8|3909
1644246900000|2022-02-07 15:15:00|828|826.8|828|826.8|828.8|827.3|827.5|826.3|414
1644247200000|2022-02-07 15:20:00|827.8|826.5|827.8|826.5|828.3|827|827|825.8|741
1644247500000|2022-02-07 15:25:00|827|826.3|825.3|824|827.3|826.3|824.8|823.5|1508
1644247800000|2022-02-07 15:30:00|825|823.5|827.3|826|827.8|826.3|824.3|823|1267
1644248100000|2022-02-07 15:35:00|827|825.8|825.5|824.3|827.5|826.3|825|823.8|1170
1644248400000|2022-02-07 15:40:00|825.8|824.5|825.8|824.5|826.8|825.3|825|823.8|2459
1644248700000|2022-02-07 15:45:00|825.5|824.3|830|828.8|830|828.8|825.5|824.3|2342
1644249000000|2022-02-07 15:50:00|829.8|828.5|829.8|828.5|830.3|829|828.8|827.5|1475
1644249300000|2022-02-07 15:55:00|830|828.3|830.5|829.3|831|829.8|829|827.8|969
1644249600000|2022-02-07 16:00:00|830.3|829|831.3|830|831.5|830.3|829.8|828.5|753
1644249900000|2022-02-07 16:05:00|831.5|829.8|830.3|829|831.5|830|829.5|828|1146
1644250200000|2022-02-07 16:10:00|830.5|829.3|830.5|829.3|830.8|829.5|830.3|828.8|410
1644250500000|2022-02-07 16:15:00|830.3|829|830.3|829|830.8|829.5|829.8|828.5|996
1644250800000|2022-02-07 16:20:00|830.5|829.3|830.3|829|830.8|829.5|829.8|828.3|1030
1644251100000|2022-02-07 16:25:00|830.5|829.3|830.8|829.5|833|831.8|830.3|829|6908
1644251400000|2022-02-07 16:30:00|830.5|829.3|825.8|824.5|830.8|829.5|825.5|824.3|3000
1644251700000|2022-02-07 16:35:00|825.5|824.3|826|824.8|827.3|826|825.5|824.3|709
1644252000000|2022-02-07 16:40:00|825.8|824.5|826|824.8|826.3|825|824.8|823.5|333
1644252300000|2022-02-07 16:45:00|826.3|824.5|825.8|824.5|826.5|825.3|825|823.8|347
1644252600000|2022-02-07 16:50:00|826|824.3|824.8|823.5|826|824.5|824.3|823|479
1644252900000|2022-02-07 16:55:00|825|823.8|826.5|825.3|826.5|825.3|824.5|823|398
1644253200000|2022-02-07 17:00:00|826.3|825|827.5|826|827.5|826.3|826|824.8|828
1644253500000|2022-02-07 17:05:00|827.3|825.8|827|825.8|828|826.8|826.8|825.5|550
1644253800000|2022-02-07 17:10:00|826.8|825.5|827.3|825.8|827.3|826|826.8|825.5|496
1644254100000|2022-02-07 17:15:00|827|826|826.8|825.5|827.8|826.5|826.8|825.3|274
1644254400000|2022-02-07 17:20:00|826.5|825.3|827.3|826|827.3|826|826.5|825.3|345
1644254700000|2022-02-07 17:25:00|827|825.8|826.8|825.5|827.5|826.3|826.8|825.5|260
1644255000000|2022-02-07 17:30:00|826.5|825.3|827.5|826.3|827.8|826.3|826.5|825.3|145
1644255300000|2022-02-07 17:35:00|827.3|826|827.3|826|828.3|826.8|827.3|826|191
1644255600000|2022-02-07 17:40:00|827.5|826.3|828|826.8|828|826.8|827.3|826|217
1644255900000|2022-02-07 17:45:00|828.3|826.5|827.3|826|828.3|827|827.3|826|297
1644256200000|2022-02-07 17:50:00|827.5|825.8|826.5|825.3|827.5|826.3|826.3|825|543
1644256500000|2022-02-07 17:55:00|826.8|825.5|825.8|824.5|827|825.5|825.5|824.3|983
1644256800000|2022-02-07 18:00:00|826|824.3|825.8|824.5|826.3|824.8|825.8|824.3|253
1644257100000|2022-02-07 18:05:00|825.5|824.3|825.5|824.3|826|824.8|825.3|823.8|225
1644257400000|2022-02-07 18:10:00|825.3|824|825.3|823.8|825.5|824.3|824.8|823.5|309
1644257700000|2022-02-07 18:15:00|825|823.5|826|824.5|826|824.8|824.8|823.5|245
1644258000000|2022-02-07 18:20:00|825.8|824.3|826|824.8|826.3|825|825.5|824.3|178
1644258300000|2022-02-07 18:25:00|825.8|824.5|825.3|824|826.3|825|825|823.8|617
1644258600000|2022-02-07 18:30:00|825.5|824.3|825.5|824|826|824.8|825.3|824|282
1644258900000|2022-02-07 18:35:00|825.3|824.3|826|824.5|826.3|825|825.3|824|85
1644259200000|2022-02-07 18:40:00|825.8|824.3|825.8|824.3|826|824.8|825|823.8|74
1644259500000|2022-02-07 18:45:00|825.5|824.5|825|823.8|826|824.5|824.8|823.5|318
1644259800000|2022-02-07 18:50:00|825.3|823.5|824.8|823.5|826|824.8|824.8|823.5|185
1644260100000|2022-02-07 18:55:00|825|823.8|826|824.8|826.3|825|824.3|823|937
1644260400000|2022-02-07 19:00:00|825.8|824.5|827.3|826|827.3|826|825.8|824.5|165
1644260700000|2022-02-07 19:05:00|827|825.8|826.5|825|827|825.8|825.8|824.5|369
1644261000000|2022-02-07 19:10:00|826.3|825.3|826.5|825.3|827|825.5|826|824.8|435
1644261300000|2022-02-07 19:15:00|826.3|825|827.5|826.3|827.8|826.5|826.3|825|157
1644261600000|2022-02-07 19:20:00|827.3|826|826|824.5|827.5|826|825.3|824|241
1644261900000|2022-02-07 19:25:00|825.8|824.8|825.8|824.5|826.5|825.3|825.5|824|772
1644262200000|2022-02-07 19:30:00|825.5|824.3|825.5|824|825.8|824.5|824.8|823.5|862
1644262500000|2022-02-07 19:35:00|825.3|824.3|824.5|823.3|825.5|824.3|824.3|823|75
1644262800000|2022-02-07 19:40:00|824.8|823.5|824.8|823.5|825.3|823.8|824.5|823.3|257
1644263100000|2022-02-07 19:45:00|824.5|823.3|825|823.8|825.3|824|824.5|823|45
1644263400000|2022-02-07 19:50:00|825.3|824|825.8|824.5|825.8|824.5|825|824|128
1644263700000|2022-02-07 19:55:00|825.5|824.3|825|823.8|825.8|824.3|825|823.8|48
1644264000000|2022-02-07 20:00:00|824.8|823.5|825.3|824|825.5|824.3|824.8|823.5|107
1644264300000|2022-02-07 20:05:00|825|823.8|824.8|823.5|825.5|824|824.8|823.5|41
1644264600000|2022-02-07 20:10:00|825|823.8|825.5|824.3|825.5|824.3|824.8|823.5|78
1644264900000|2022-02-07 20:15:00|825.3|824|825.5|824.3|825.5|824.3|825|823.8|25
1644265200000|2022-02-07 20:20:00|825.3|824|825.3|823.8|825.3|824|824.8|823.5|72
1644265500000|2022-02-07 20:25:00|825|824|824.8|823.5|825.3|824|824.5|823.3|17
1644265800000|2022-02-07 20:30:00|825|823.8|825.3|824|825.5|824|825|823.5|39
1644266100000|2022-02-07 20:35:00|825.5|824.3|825.3|823.8|825.5|824.3|825|823.8|223
1644266400000|2022-02-07 20:40:00|825|824|825.3|823.8|825.5|824.3|825|823.8|20
1644266700000|2022-02-07 20:45:00|825|824|825.3|824|825.5|824.3|825|823.8|55
1644267000000|2022-02-07 20:50:00|825.5|824.3|825|823.8|826.3|825|825|823.8|65
1644267300000|2022-02-07 20:55:00|825.3|824|825.5|824|825.5|824|825|823.8|32
1644267600000|2022-02-07 21:00:00|825.3|824.3|826.5|825.3|827|825.5|825.3|824.3|14
1644267900000|2022-02-07 21:05:00|826.8|825.5|826.8|825.3|826.8|825.5|826.5|825.3|5
1644268200000|2022-02-07 21:10:00|826.5|825.5|827|825.5|827|825.8|826.5|825.5|32
1644268500000|2022-02-07 21:15:00|826.8|825.8|827|825.8|827|825.8|826.8|825.8|10
1644268800000|2022-02-07 21:20:00|826.8|825.5|827|825.5|827|825.8|826.8|825.5|61
1644269100000|2022-02-07 21:25:00|827.3|825.8|827.5|826.3|827.8|826.3|827|825.8|55
1644269400000|2022-02-07 21:30:00|827.8|826.5|828|826.8|828.3|826.8|827.5|826.5|2
1644269700000|2022-02-07 21:35:00|828.3|826.5|827.8|826.5|828.3|826.8|827.8|826.5|11
1644270000000|2022-02-07 21:40:00|827.5|826.3|827.5|826.3|827.5|826.3|827.5|826.3|47
1644270300000|2022-02-07 21:45:00|827.8|826.5|828.8|827.5|828.8|827.5|827.5|826.3|73
1644270600000|2022-02-07 21:50:00|829|827.3|828.3|827|829|827.3|828|826.8|36
1644270900000|2022-02-07 21:55:00|828.5|826.8|828.8|827.5|829|827.5|828.3|826.8|47
1644271200000|2022-02-07 22:00:00|829|825.5|829|825.5|829|825.5|829|825.5|1
1644273300000|2022-02-07 22:35:00|829.3||829.3||829.3||829.3||0
1644274200000|2022-02-07 22:50:00|829||829||829||829||0
1644274500000|2022-02-07 22:55:00|||||||||1
1644285600000|2022-02-08 02:00:00|823.5|822|822.5|821|823.5|822|822.3|820.8|28
1644285900000|2022-02-08 02:05:00|822.3|820.8|822.5|821|822.5|821.3|821.5|820.3|29
1644286200000|2022-02-08 02:10:00|822.3|821.3|822.5|821|822.8|821.3|822|820.5|2
1644286500000|2022-02-08 02:15:00|822.8|821.3|823.3|821.8|823.3|822|822.5|821.3|20
1644286800000|2022-02-08 02:20:00|823|822|823.5|822.3|823.8|822.5|823|822|69
1644287100000|2022-02-08 02:25:00|823.3|822|823.5|822|823.8|822.3|823.3|821.8|38
1644287400000|2022-02-08 02:30:00|823.3|822.3|823.5|822|823.5|822.3|823.3|822|5
1644287700000|2022-02-08 02:35:00|823.3|822.3|823.8|822.3|823.8|822.5|823.3|822|3
1644288000000|2022-02-08 02:40:00|824|822.5|823.5|822|824|822.8|823.5|822|36
1644288300000|2022-02-08 02:45:00|823.3|822.3|823.3|821.8|823.5|822.3|823|821.8|15
1644288600000|2022-02-08 02:50:00|823.5|822|823.5|822|823.5|822.3|823.3|821.8|4
1644288900000|2022-02-08 02:55:00|823.8|822.3|823.5|822.3|823.8|822.5|823.3|822|17
1644289200000|2022-02-08 03:00:00|823.3|822|823|821.8|823.3|822|823|821.8|3
1644289500000|2022-02-08 03:05:00|823.3|821.5|823|821.8|823.3|821.8|823|821.5|70
1644289800000|2022-02-08 03:10:00|822.8|821.5|822.8|821.3|823|821.8|822.5|821.3|48
1644290100000|2022-02-08 03:15:00|823|821.5|822.5|821.3|823.3|822|822.5|821.3|3
1644290400000|2022-02-08 03:20:00|822.8|821.5|823|821.5|823|821.8|822.5|821.3|4
1644290700000|2022-02-08 03:25:00|822.8|821.8|823.3|822|823.3|822|822.8|821.5|0
1644291000000|2022-02-08 03:30:00|823|821.8|823|821.8|823.3|822|823|821.5|4
1644291300000|2022-02-08 03:35:00|823.3|822|823.3|821.8|823.3|822|823.3|821.8|2
1644291600000|2022-02-08 03:40:00||822||822||822||821.8|33
1644291900000|2022-02-08 03:45:00|823.5|822.3|823.8|822.5|824|822.5|823.3|822|17
1644292200000|2022-02-08 03:50:00|823.5|822.3|823.5|822|823.8|822.5|823.3|822|3
1644292500000|2022-02-08 03:55:00|823.3|821.8|823.3|821.8|823.5|822|823|821.8|5
1644292800000|2022-02-08 04:00:00|823.5|822|823.5|822.3|823.5|822.3|823.5|822|0
1644293100000|2022-02-08 04:05:00|823.3|822|823.5|822|823.5|822.3|823.3|822|2
1644293400000|2022-02-08 04:10:00|823.3|821.8|823.3|821.8|823.3|821.8|823|821.8|5
1644293700000|2022-02-08 04:15:00|823|821.5|823|821.8|823|821.8|823|821.5|1
1644294000000|2022-02-08 04:20:00|822.8|821.5|822.8|821.5|822.8|821.5|822.8|821.3|10
1644294300000|2022-02-08 04:25:00|823|821.8|822.5|821.3|823|821.8|822.5|821.3|25
1644294600000|2022-02-08 04:30:00|822.3|821|822|820.8|822.5|821|822|820.8|24
1644294900000|2022-02-08 04:35:00|822.3|821|822.3|820.8|822.3|821|822|820.8|1
1644295200000|2022-02-08 04:40:00|822|821|822.8|821.3|822.8|821.3|822|821|4
1644295500000|2022-02-08 04:45:00|823|821.5|823|821.8|823.3|822|822.8|821.5|5
1644295800000|2022-02-08 04:50:00|823.3|821.5|823|821.8|823.3|821.8|823|821.5|1
1644296100000|2022-02-08 04:55:00|822.8|821.5|823.3|821.8|823.3|821.8|822.8|821.5|2
1644296400000|2022-02-08 05:00:00|823|821.5|822.8|821.5|823.3|821.8|822.8|821.5|1
1644296700000|2022-02-08 05:05:00|823|821.8|823.3|821.8|823.3|822|823|821.5|0
1644297000000|2022-02-08 05:10:00|823.5|822|823.5|822|823.5|822|823.3|821.8|1
1644297300000|2022-02-08 05:15:00|823.3||823.3||823.5||823.3||0
1644297600000|2022-02-08 05:20:00|823.5|821.8|822.8|821.3|823.5|821.8|822.8|821.3|37
1644297900000|2022-02-08 05:25:00|822.5|821.5|822.8|821.5|822.8|821.5|822.5|821.3|3
1644298200000|2022-02-08 05:30:00|822.5|821.3|823.3|821.8|823.5|822|822.5|821.3|2
1644298500000|2022-02-08 05:35:00|823|822|824|822.8|824.3|822.8|823|821.8|17
1644298800000|2022-02-08 05:40:00|824.3|823|824.5|823.3|824.5|823.3|824|823|43
1644299100000|2022-02-08 05:45:00|824.3|823|825.5|824.3|825.8|824.5|824.3|823|15
1644299400000|2022-02-08 05:50:00|825.8|824.5|825.8|824.3|826.5|825|825.5|824.3|67
1644299700000|2022-02-08 05:55:00|825.5|824|825.3|823.8|826|824.5|825|823.5|143
1644300000000|2022-02-08 06:00:00|825|823.5|825.5|824.3|825.5|824.3|825|823.5|18
1644300300000|2022-02-08 06:05:00|825.3|824|825.5|824|826|824.8|825.3|824|28
1644300600000|2022-02-08 06:10:00|825.8|824.3|825|823.8|825.8|824.5|825|823.8|69
1644300900000|2022-02-08 06:15:00|825.3|824|825|823.8|825.3|824|824.3|822.8|399
1644301200000|2022-02-08 06:20:00|825.3|824|825.5|824|825.8|824.3|825|823.8|22
1644301500000|2022-02-08 06:25:00|825.3|824.3|825.5|824.3|825.8|824.5|825.3|824|4
1644301800000|2022-02-08 06:30:00|825.8|824|826.3|825|826.5|825.3|825.5|824|24
1644302100000|2022-02-08 06:35:00|826.5|825.3|826|824.8|826.8|825.5|826|824.8|18
1644302400000|2022-02-08 06:40:00|825.8|824.5|826.5|825|826.5|825|825.8|824.3|24
1644302700000|2022-02-08 06:45:00|826.8|825.3|826.3|824.8|826.8|825.5|826.3|824.8|69
1644303000000|2022-02-08 06:50:00|826|824.5|826.5|825.3|826.8|825.5|825.8|824.5|43
1644303300000|2022-02-08 06:55:00|826.8|825.5|825.3|824|826.8|825.5|825.3|824|115
1644303600000|2022-02-08 07:00:00|825.5|824.3|825.3|824|826.3|825|825|823.8|42
1644303900000|2022-02-08 07:05:00|825|823.8|824.8|823.5|825|824|824.5|823.3|52
1644304200000|2022-02-08 07:10:00|825|823.8|823.8|822.5|825.5|824|823.5|822.3|127
1644304500000|2022-02-08 07:15:00|823.5|822.3|823.3|822|823.8|822.5|823|821.5|42
1644304800000|2022-02-08 07:20:00|823.5|822.3|823|821.5|823.5|822.3|822.8|821.5|27
1644305100000|2022-02-08 07:25:00|822.8|821.8|821|819.5|823.3|822|820.5|819.3|171
1644305400000|2022-02-08 07:30:00|820.8|819.3|819.3|818|820.8|819.3|817.8|816.5|240
1644305700000|2022-02-08 07:35:00|819|817.8|819.8|818.5|819.8|818.5|818.8|817.3|321
1644306000000|2022-02-08 07:40:00|819.5|818.3|820.3|818.8|820.5|819.3|819.3|817.8|157
1644306300000|2022-02-08 07:45:00|820.5|819|819.3|817.8|820.8|819.3|818.5|817|400
1644306600000|2022-02-08 07:50:00|819.5|818|820|818.8|820|818.8|819.3|818|369
1644306900000|2022-02-08 07:55:00|819.8|818.5|820.3|818.8|820.3|819|819.5|818.3|493
1644307200000|2022-02-08 08:00:00|820|819|818.5|817.3|820.3|819|818.3|817|850
1644307500000|2022-02-08 08:05:00|818.3|817|816.8|815.5|819|817.8|816.8|815.5|711
1644307800000|2022-02-08 08:10:00|817|815.8|818|816.8|818.3|817|817|815.8|698
1644308100000|2022-02-08 08:15:00|817.8|816.5|816.5|815.3|818|816.8|816.5|815.3|801
1644308400000|2022-02-08 08:20:00|816.8|815.5|815.8|814.5|817|815.8|815.8|814.5|1135
1644308700000|2022-02-08 08:25:00|816|814.8|818|816.8|818|816.8|816|814.8|1990
1644309000000|2022-02-08 08:30:00|817.8|816.5|818.5|817.3|818.8|817.5|817.5|816.3|1490
1644309300000|2022-02-08 08:35:00|818.8|817.5|820|818.8|820.3|819|818.8|817.3|841
1644309600000|2022-02-08 08:40:00|819.8|818.5|818.8|817.5|820.3|819|818.8|817.5|413
1644309900000|2022-02-08 08:45:00|819|817.8|819|817.8|819.3|818|818.5|817.3|241
1644310200000|2022-02-08 08:50:00|818.8|817.5|818.3|817|819|817.5|818.3|817|350
1644310500000|2022-02-08 08:55:00|818.5|816.8|818.3|817|818.5|817|818|816.8|278
1644310800000|2022-02-08 09:00:00|818.5|817.3|819.3|818|819.5|818|818.3|817|192
1644311100000|2022-02-08 09:05:00|819.5|818.3|819.3|818|820.3|818.8|819.3|818|343
1644311400000|2022-02-08 09:10:00|819.5|818.3|819.3|818|820|818.8|819.3|818|114
1644311700000|2022-02-08 09:15:00|819|817.8|819.3|818|819.5|818.3|818.8|817.3|634
1644312000000|2022-02-08 09:20:00|819.5|818.3|821.3|820|821.5|820.3|819.5|818.3|1405
1644312300000|2022-02-08 09:25:00|821.5|820.3|818.8|817.5|821.8|820.5|818.5|817.3|1348
1644312600000|2022-02-08 09:30:00|819|817.8|818.5|817.3|819.8|818.5|818.5|817.3|1403
1644312900000|2022-02-08 09:35:00|818.3|817|817.3|816|819.3|818|817.3|816|1076
1644313200000|2022-02-08 09:40:00|818|816.5|817|815.8|818.5|817.3|816.3|815|943
1644313500000|2022-02-08 09:45:00|817.3|815.5|817.8|816.5|818|816.5|816.8|815.5|850
1644313800000|2022-02-08 09:50:00|817.5|816.3|817.8|816.5|818|816.8|817.5|816.3|330
1644314100000|2022-02-08 09:55:00|817.5|816.3|815|813.8|817.5|816.3|814.8|813.5|1016
1644314400000|2022-02-08 10:00:00|814.8|813.5|814.8|813.5|815.5|814.3|814.3|813|819
1644314700000|2022-02-08 10:05:00|814.5|813.3|813.5|812|814.8|813.5|813.3|812|1247
1644315000000|2022-02-08 10:10:00|813.3|812.3|812|810.8|814.8|813.3|811.5|810.3|1167
1644315300000|2022-02-08 10:15:00|812.3|811|810|808.8|812.3|811|810|808.8|1336
1644315600000|2022-02-08 10:20:00|809.8|808.5|800.8|799.5|809.8|808.8|800.8|799.5|3419
1644315900000|2022-02-08 10:25:00|800.5|799.3|802.5|801.3|805.5|804.3|797.5|796.3|2820
1644316200000|2022-02-08 10:30:00|802.3|801|803.3|802|803.8|802.5|800.3|799|1622
1644316500000|2022-02-08 10:35:00|803|801.8|804.8|803.5|805.3|804|802.3|800.8|1420
1644316800000|2022-02-08 10:40:00|804.5|803.3|805.3|804|806.5|805.3|804.3|803|599
1644317100000|2022-02-08 10:45:00|805.5|804.3|805.8|804.5|806.3|805|805.3|804|822
1644317400000|2022-02-08 10:50:00|805.5|804.3|806.3|805|806.5|805.3|804.3|803|1647
1644317700000|2022-02-08 10:55:00|806|804.8|806.5|805.3|807|805.8|806|804.5|999
1644318000000|2022-02-08 11:00:00|806.3|805|804.8|803.3|806.5|805.3|804.5|803|657
1644318300000|2022-02-08 11:05:00|804.5|803.5|804.8|803.5|805.5|804.3|804.5|803.3|476
1644318600000|2022-02-08 11:10:00|804.5|803.3|804.8|803.5|805.3|803.8|804.5|803.3|411
1644318900000|2022-02-08 11:15:00|804.5|803.3|805.3|804|806.5|805.3|804.5|803.3|601
1644319200000|2022-02-08 11:20:00|805|803.8|806|804.8|806|804.8|805|803.8|118
1644319500000|2022-02-08 11:25:00|805.8|804.5|806.5|805.3|806.5|805.3|805|803.8|1164
1644319800000|2022-02-08 11:30:00|806.3|805|806|804.8|806.5|805.3|805.3|804|329
1644320100000|2022-02-08 11:35:00|806.3|805|806|804.8|806.5|805.3|806|804.8|498
1644320400000|2022-02-08 11:40:00|806.3|805|807.8|806.5|808.8|807.5|806|804.8|792
1644320700000|2022-02-08 11:45:00|808|806.3|807.8|806.5|808.5|807.3|806.8|805.3|262
1644321000000|2022-02-08 11:50:00|807.5|806.3|808|806.8|808.5|807.3|807.5|806|758
1644321300000|2022-02-08 11:55:00|808.3|807|808.8|807.5|808.8|807.5|808|806.5|106
1644321600000|2022-02-08 12:00:00|808.5|807.3|807.3|806|809.8|808.5|807.3|806|246
1644321900000|2022-02-08 12:05:00|807.5|806.3|808|806.8|808.5|807.3|807.5|806.3|192
1644322200000|2022-02-08 12:10:00|808.3|807|806.3|804.8|808.3|807|806.3|804.8|298
1644322500000|2022-02-08 12:15:00|806|805|806|804.8|806.3|805|805|803.8|722
1644322800000|2022-02-08 12:20:00|805.8|804.5|805.8|804.5|806.3|804.8|805.5|804.3|166
1644323100000|2022-02-08 12:25:00|805.5|804.3|808|806.8|808|806.8|805.5|804.3|532
1644323400000|2022-02-08 12:30:00|808.3|807|808.3|806.8|809|807.8|808|806.8|731
1644323700000|2022-02-08 12:35:00|808|806.5|808.3|807|808.3|807|807|805.5|330
1644324000000|2022-02-08 12:40:00|808|806.8|807.5|806.3|808.3|806.8|807.5|806.3|130
1644324300000|2022-02-08 12:45:00|807.3|806|806.3|805|807.8|806.5|806.3|805|428
1644324600000|2022-02-08 12:50:00|806.5|805.3|806.5|805.3|807|805.5|806.3|805|230
1644324900000|2022-02-08 12:55:00|806.3|805|807.3|806|807.8|806.5|806.3|805|237
1644325200000|2022-02-08 13:00:00|807.5|806.3|807.3|806|808.3|807|806.5|805.3|403
1644325500000|2022-02-08 13:05:00|807|805.8|807.3|806|808|806.8|806.8|805.5|199
1644325800000|2022-02-08 13:10:00|807.5|806.3|808.5|807|808.8|807.5|807.3|806|328
1644326100000|2022-02-08 13:15:00|808.3|806.8|808.8|807.5|809.3|808|807.8|806.5|477
1644326400000|2022-02-08 13:20:00|809|807.8|811.5|810.3|811.5|810.3|809|807.8|1248
1644326700000|2022-02-08 13:25:00|811.8|810|811.3|809.8|812.5|811.3|811.3|809.8|890
1644327000000|2022-02-08 13:30:00|811.5|810|812|810.8|812.3|811|811|809.8|316
1644327300000|2022-02-08 13:35:00|812.3|811|810.5|809.3|812.3|811|810.3|809|468
1644327600000|2022-02-08 13:40:00|810.3|809|808.8|807.5|810.5|809.3|807.8|806.5|452
1644327900000|2022-02-08 13:45:00|809|807.3|808|806.8|809|807.8|807.8|806.5|840
1644328200000|2022-02-08 13:50:00|808.3|806.5|807.3|806|808.5|807.3|807.3|806|380
1644328500000|2022-02-08 13:55:00|807.5|806.3|805.8|804.5|808.3|807|805.5|804.3|1267
1644328800000|2022-02-08 14:00:00|806|804.8|809.5|808.3|810|808.8|805.8|804.5|1065
1644329100000|2022-02-08 14:05:00|809.8|808.5|809|807.5|810.5|809|808.3|807|1454
1644329400000|2022-02-08 14:10:00|808.8|807.3|807.8|806.5|809.3|808|807.8|806.5|992
1644329700000|2022-02-08 14:15:00|808|806.8|807.3|806|809|807.8|807.3|806|2419
1644330000000|2022-02-08 14:20:00|807|805.8|806.3|805|807.3|806|804.8|803.5|3516
1644330300000|2022-02-08 14:25:00|806|804.8|806.8|805.5|807.5|806.3|806|804.8|1566
1644330600000|2022-02-08 14:30:00|806.5|805.3|805.8|804.5|807|805.8|805.3|804|1259
1644330900000|2022-02-08 14:35:00|806|804.8|805|803.8|807|805.8|804.8|803.5|806
1644331200000|2022-02-08 14:40:00|805.3|804|805.5|804.3|806|804.8|804.5|803.3|1492
1644331500000|2022-02-08 14:45:00|805.8|804.5|804.8|803.5|806.3|805|804.5|803.3|1063
1644331800000|2022-02-08 14:50:00|804.5|803.3|803.5|802.3|804.8|803.5|803.3|802|882
1644332100000|2022-02-08 14:55:00|803.8|802.5|802.5|801|803.8|802.5|802|800.8|1046
1644332400000|2022-02-08 15:00:00|802.3|800.8|803.5|802.3|803.5|802.3|801.3|800|794
1644332700000|2022-02-08 15:05:00|803.3|802|802.5|801.3|804.3|803|802.5|801|1556
1644333000000|2022-02-08 15:10:00|802.3|801|803.8|802.3|803.8|802.5|801.3|800|986
1644333300000|2022-02-08 15:15:00|804|802.5|803.3|802|805.5|804.3|802.8|801.5|1044
1644333600000|2022-02-08 15:20:00|803.5|802.3|802|800.8|803.5|802.3|801.5|800.3|873
1644333900000|2022-02-08 15:25:00|801.8|800.5|801.5|800|802.5|801.3|801.3|800|772
1644334200000|2022-02-08 15:30:00|801.8|800.3|801.3|799.8|801.8|800.5|800.8|799.5|3001
1644334500000|2022-02-08 15:35:00|801|800|801|799.8|802|800.8|800.3|798.8|948
1644334800000|2022-02-08 15:40:00|800.8|799.5|800.5|799.3|801.5|800.3|798.3|797|1186
1644335100000|2022-02-08 15:45:00|800.8|799.5|800.8|799.5|801.5|800.3|800|798.8|398
1644335400000|2022-02-08 15:50:00|801|799.8|799|797.5|801|799.8|798|796.8|956
1644335700000|2022-02-08 15:55:00|798.8|797.8|799|797.8|800.3|799|798.3|797|736
1644336000000|2022-02-08 16:00:00|799.3|798|799|797.8|800.5|799|798.5|797.3|1307
1644336300000|2022-02-08 16:05:00|798.8|797.5|798|796.5|799.8|798.5|797.8|796.5|1234
1644336600000|2022-02-08 16:10:00|797.8|796.8|798.3|797|798.5|797.3|797.3|796|1197
1644336900000|2022-02-08 16:15:00|798.5|797.3|800.3|798.8|800.5|799.3|797.5|796.3|2180
1644337200000|2022-02-08 16:20:00|800|799|798.8|797.3|800|799|798.5|797|1652
1644337500000|2022-02-08 16:25:00|799|797.5|797|795.8|799.5|798.3|796.8|795.5|6376
1644337800000|2022-02-08 16:30:00|797.3|796|796.8|795.5|798.5|797.3|796.5|795.3|2339
1644338100000|2022-02-08 16:35:00|797|795.3|797.3|796|798|796.5|794.8|793.5|1539
1644338400000|2022-02-08 16:40:00|797.5|796.3|798.8|797.5|798.8|797.5|797|795.5|697
1644338700000|2022-02-08 16:45:00|799|797.8|799.3|797.8|800.5|799.3|798.5|797.3|498
1644339000000|2022-02-08 16:50:00|799|798|798|796.8|799.3|798|797.8|796.5|787
1644339300000|2022-02-08 16:55:00|798.3|796.5|798|796.8|799|797.5|797.8|796.5|855
1644339600000|2022-02-08 17:00:00|797.8|796.5|797.8|796.3|798|796.5|796.5|795|1408
1644339900000|2022-02-08 17:05:00|797.5|796.5|798.8|797.3|799.3|798|796.8|795.5|1022
1644340200000|2022-02-08 17:10:00|798.5|797.5|802|800.8|802.8|801.5|798.5|797.3|927
1644340500000|2022-02-08 17:15:00|802.3|801|800.5|799.3|802.3|801|800|798.8|405
1644340800000|2022-02-08 17:20:00|800.3|799|801.3|800|801.5|800.3|800.3|799|284
1644341100000|2022-02-08 17:25:00|801.5|800.3|802.5|801.3|802.8|801.5|801.3|799.8|846
1644341400000|2022-02-08 17:30:00|802.8|801.5|802|800.8|803|801.8|802|800.8|601
1644341700000|2022-02-08 17:35:00|802.3|801|801.5|800.3|802.3|801|801.3|800|334
1644342000000|2022-02-08 17:40:00|801.3|800|801.5|800.3|802|800.8|801.3|799.8|709
1644342300000|2022-02-08 17:45:00|801.8|800.5|802|800.8|802.5|801.3|801.3|800|546
1644342600000|2022-02-08 17:50:00|802.3|801|803.3|802|803.5|802.3|801.8|800.5|400
1644342900000|2022-02-08 17:55:00|803.5|802.3|803.8|802.5|804|802.8|803.3|802|855
1644343200000|2022-02-08 18:00:00|804|802.8|803.5|802.3|804|802.8|802.5|801|862
1644343500000|2022-02-08 18:05:00|803.8|802|803.3|802|804|802.8|802.8|801.5|701
1644343800000|2022-02-08 18:10:00|803.5|802.3|803.3|802|803.5|802.3|802.5|801.3|451
1644344100000|2022-02-08 18:15:00|803|801.8|804|802.8|804.3|803|802.8|801.5|1040
1644344400000|2022-02-08 18:20:00|803.8|802.5|803.8|802.5|804.8|803.5|803.8|802.5|525
1644344700000|2022-02-08 18:25:00|804|802.8|803.3|802|804.3|802.8|802.8|801.5|784
1644345000000|2022-02-08 18:30:00|803.5|802.3|803.3|801.8|803.5|802.3|802.8|801.5|618
1644345300000|2022-02-08 18:35:00|803|802|803.8|802.3|803.8|802.5|802.5|801.3|206
1644345600000|2022-02-08 18:40:00|804|802.5|803|801.8|804|802.8|803|801.8|279
1644345900000|2022-02-08 18:45:00|803.3|802|804.8|803.3|805|803.8|803|801.8|275
1644346200000|2022-02-08 18:50:00|805|803.5|806|804.5|806.3|804.8|804.8|803.3|164
1644346500000|2022-02-08 18:55:00|805.8|804.8|806|804.8|806.3|805|805.8|804.5|351
1644346800000|2022-02-08 19:00:00|806.3|804.5|806|804.5|806.3|804.8|805|803.8|230
1644347100000|2022-02-08 19:05:00|806.3|804.8|807|805.8|807|805.8|805.8|804.5|92
1644347400000|2022-02-08 19:10:00|807.3|805.5|806.8|805.5|807.5|806.3|806|804.8|814
1644347700000|2022-02-08 19:15:00|807|805.8|807.8|806.5|808|806.8|806.8|805.5|571
1644348000000|2022-02-08 19:20:00|808|806.3|807.3|805.8|808|806.5|805.5|804.3|894
1644348300000|2022-02-08 19:25:00|807.5|806|805.5|804.3|808.5|807.3|803.3|801.8|1430
1644348600000|2022-02-08 19:30:00|805.3|804|806.5|805.3|808|806.5|805.3|803.8|691
1644348900000|2022-02-08 19:35:00|806.3|805|804.3|803|806.8|805.3|804|802.5|226
1644349200000|2022-02-08 19:40:00|804.5|802.8|803.3|802|805|803.5|803.3|802|104
1644349500000|2022-02-08 19:45:00|803|801.8|803.3|802|803.5|802.3|802.5|801.3|211
1644349800000|2022-02-08 19:50:00|803.5|802.3|804.3|802.8|804.3|802.8|803|801.8|51
1644350100000|2022-02-08 19:55:00|804.5|803|804.5|803.3|804.8|803.3|804.3|803|20
1644350400000|2022-02-08 20:00:00|804.3|803|804.8|803.5|804.8|803.5|804|802.8|45
1644350700000|2022-02-08 20:05:00|804.5|803.3|804.5|803.3|804.8|803.5|804.3|803|39
1644351000000|2022-02-08 20:10:00|804.8|803.5|805|803.8|805|803.8|804.5|803.3|31
1644351300000|2022-02-08 20:15:00|805.3|803.5|805.5|804|805.5|804.3|804.8|803.5|32
1644351600000|2022-02-08 20:20:00|805.3|804.3|805.5|804.3|805.8|804.5|805.3|804|18
1644351900000|2022-02-08 20:25:00|805.3|804|806.3|804.8|806.5|805.3|805.3|804|137
1644352200000|2022-02-08 20:30:00|806|805|805.8|804.5|806.8|805.5|805.8|804.5|37
1644352500000|2022-02-08 20:35:00|806|804.8|806.8|805.5|806.8|805.5|806|804.8|62
1644352800000|2022-02-08 20:40:00|807|805.8|807|805.5|807.5|806.3|806.8|805.5|81
1644353100000|2022-02-08 20:45:00|806.8|805.8|807|805.5|807.3|805.8|806.5|805.3|74
1644353400000|2022-02-08 20:50:00|807.3|805.8|808.3|806.8|808.5|807.3|807|805.8|118
1644353700000|2022-02-08 20:55:00|808.5|807|807.8|806.5|808.5|807.3|807.5|806|65
1644354000000|2022-02-08 21:00:00|808|806.8|807.8|806.5|808.3|807|807.8|806.5|45
1644354300000|2022-02-08 21:05:00|808|806.3|807.3|806|808|806.5|807.3|806|53
1644354600000|2022-02-08 21:10:00|807.5|806.3|807.3|806|807.5|806.3|807.3|806|38
1644354900000|2022-02-08 21:15:00|807.5|806.3|806.5|805.3|807.5|806.3|806.5|805.3|25
1644355200000|2022-02-08 21:20:00|806.8|805|806.8|805.5|807|805.8|806.5|805|73
1644355500000|2022-02-08 21:25:00|806.5|805.3|807.3|805.8|807.3|806|806.5|805.3|27
1644355800000|2022-02-08 21:30:00|808.5|807|808.5|807.3|808.5|807.3|808.3|806.8|191
1644356100000|2022-02-08 21:35:00|808.8|807.5|809.5|808|809.8|808.3|808.8|807.5|105
1644356400000|2022-02-08 21:40:00|809.3|807.8|809.3|807.8|809.5|808|809.3|807.8|21
1644356700000|2022-02-08 21:45:00|809|807.5|808|806.8|809.3|807.8|808|806.5|74
1644357000000|2022-02-08 21:50:00|808.3|806.5|808.3|807|808.8|807.3|808.3|806.5|18
1644357300000|2022-02-08 21:55:00|808|806.8|808.8|807|808.8|807.3|808|806.8|37
1644357600000|2022-02-08 22:00:00|809|806.8|808.3|806.8|809|806.8|808.3|806.8|2
1644358200000|2022-02-08 22:10:00|808.5|806.5|808.5|806.5|808.5|806.5|808|806.5|2
1644358800000|2022-02-08 22:20:00|808.8|807|808.8|806.8|808.8|807|808.8|806.8|0
1644359100000|2022-02-08 22:25:00|809||809||809||809||0
1644360000000|2022-02-08 22:40:00||807||807||807||807|0
1644360300000|2022-02-08 22:45:00|||||||||65
1644360900000|2022-02-08 22:55:00|||||||||1
1644372000000|2022-02-09 02:00:00|806.5|805.3|806.3|805|806.5|805.3|806.3|805|15
1644372300000|2022-02-09 02:05:00|806.5|805.3|806.5|805|806.5|805.3|806.3|805|1
1644372600000|2022-02-09 02:10:00||805.3||805.3||805.3||805|1
1644372900000|2022-02-09 02:15:00|806.3|805|806.3|805|806.3|805.3|806.3|805|6
1644373200000|2022-02-09 02:20:00|806.5|805.3|806.3|805|806.5|805.3|806.3|805|1
1644373500000|2022-02-09 02:25:00|806|804.5|806|804.8|806.3|804.8|805.5|804.3|101
1644373800000|2022-02-09 02:30:00|806.3|804.5|806.5|805|806.5|805.3|805.8|804.5|54
1644374100000|2022-02-09 02:35:00|806.3|805.3|806.8|805.3|806.8|805.5|806.3|805|55
1644374400000|2022-02-09 02:40:00|806.5|805.5|806.8|805.5|807|805.5|806.3|805|2
1644374700000|2022-02-09 02:45:00|806.5|805.3|806.3|805|806.5|805.5|806.3|805|2
1644375000000|2022-02-09 02:50:00|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805|0
1644375300000|2022-02-09 02:55:00|806.3|805|805.5|804.3|806.3|805.3|805.5|804|15
1644375600000|2022-02-09 03:00:00|805.8|804.5|806|804.8|806.3|804.8|805.5|804|45
1644375900000|2022-02-09 03:05:00|806.3|805|806|804.8|806.3|805|806|804.8|3
1644376200000|2022-02-09 03:10:00|805.8|804.5|806.3|804.8|806.3|805|805.5|804.3|9
1644376500000|2022-02-09 03:15:00|806.5|805|806.5|805|806.5|805.3|806.3|805|3
1644376800000|2022-02-09 03:20:00|806.3|805.3|806.5|805|806.8|805.3|806.3|805|1
1644377100000|2022-02-09 03:25:00|806.3|804.8|806|804.8|806.5|805|805.8|804.5|2
1644377400000|2022-02-09 03:30:00|806.3|805|807|805.5|807|805.8|806.3|805|1
1644377700000|2022-02-09 03:35:00|807.3|805.8|807.3|805.8|807.3|805.8|807|805.8|0
1644378000000|2022-02-09 03:40:00|807|806|806.8|805.5|807.3|806|806.8|805.5|6
1644378300000|2022-02-09 03:45:00|807|805.8|807.5|806|807.5|806.3|807|805.8|4
1644378600000|2022-02-09 03:50:00|807.8|806.3|807.5|806.3|807.8|806.5|807.3|805.8|5
1644378900000|2022-02-09 03:55:00||806||806||806.3||806|1
1644379200000|2022-02-09 04:00:00|807.3|806.3|807.8|806.5|807.8|806.5|807.3|806.3|1
1644379500000|2022-02-09 04:05:00|808|806.3|808|806.5|808|806.8|807.5|806.3|4
1644379800000|2022-02-09 04:10:00|808.3|806.8|808|806.8|808.3|807|808|806.8|6
1644380100000|2022-02-09 04:15:00|808.3||808.3||808.3||808||0
1644380400000|2022-02-09 04:20:00|808.5|807|808.5|807.3|808.5|807.3|808.5|807|10
1644380700000|2022-02-09 04:25:00|808.3|807|808.5|807|808.5|807.3|808.3|807|15
1644381000000|2022-02-09 04:30:00|808.3||808.3||808.3||808.3||3
1644381300000|2022-02-09 04:35:00|808.5||808.3||808.5||808.3||50
1644381600000|2022-02-09 04:40:00|808|806.8|808|806.5|808.3|806.8|807.8|806.5|12
1644381900000|2022-02-09 04:45:00|808.3|806.8|808|806.8|808.3|806.8|808|806.5|1
1644382200000|2022-02-09 04:50:00|808.3|807|808.3|806.8|808.5|807|808|806.8|7
1644382500000|2022-02-09 04:55:00|808||808.3||808.3||808||2
1644382800000|2022-02-09 05:00:00|808.5|807|808.5|807|808.5|807.3|808|806.8|13
1644383100000|2022-02-09 05:05:00|808.8|807.3|808.5|807.3|809|807.8|808.5|807.3|16
1644383400000|2022-02-09 05:10:00|808.3|807|808.5|807|808.8|807.3|808.3|807|31
1644383700000|2022-02-09 05:15:00|808.3|807.3|808.8|807.3|808.8|807.5|808.3|807|2
1644384000000|2022-02-09 05:20:00|809|807.5|808.5|807.3|809|807.5|808.5|807.3|17
1644384300000|2022-02-09 05:25:00|808.8|807.5|809|807.5|809|807.8|808.8|807.5|36
1644384600000|2022-02-09 05:30:00|808.8|807.8|808|806.5|809|807.8|807.5|806.3|47
1644384900000|2022-02-09 05:35:00|807.8|806.8|808|806.8|808.3|807|807.8|806.5|8
1644385200000|2022-02-09 05:40:00|808.3|807|808.3|807|808.5|807|808|806.8|2
1644385500000|2022-02-09 05:45:00|808|806.8|807.8|806.5|808.3|806.8|807.8|806.5|6
1644385800000|2022-02-09 05:50:00|808|806.8|807.5|806|808|806.8|807.5|806|4
1644386100000|2022-02-09 05:55:00|807.3|806.3|807.3|806|807.5|806.3|807|805.8|39
1644386400000|2022-02-09 06:00:00|807.5|806.3|807.5|806.3|807.8|806.5|807.3|806|87
1644386700000|2022-02-09 06:05:00|807.8|806.5|807.8|806.3|808|806.5|807.8|806.3|2
1644387000000|2022-02-09 06:10:00|807.5|806.5|807.5|806.3|807.8|806.5|807.3|806|5
1644387300000|2022-02-09 06:15:00|807.3|806|807.5|806|807.8|806.3|807.3|806|22
1644387600000|2022-02-09 06:20:00|807.3|805.8|807|805.8|807.3|805.8|806.8|805.5|6
1644387900000|2022-02-09 06:25:00|807.3|805.5|806.3|804.8|807.3|805.5|806|804.8|26
1644388200000|2022-02-09 06:30:00|806|805|806|804.8|806.5|805.3|805.8|804.5|53
1644388500000|2022-02-09 06:35:00|805.8|804.5|805.8|804.3|805.8|804.8|805.5|804.3|24
1644388800000|2022-02-09 06:40:00|805.5|804|805|803.8|805.5|804|805|803.8|22
1644389100000|2022-02-09 06:45:00|804.8|803.5|803.5|802.3|804.8|803.5|803.5|802.3|179
1644389400000|2022-02-09 06:50:00|803.8|802.5|803.8|802.3|803.8|802.5|803.3|801.8|47
1644389700000|2022-02-09 06:55:00|804|802.5|804.5|803|805.3|803.8|803.8|802.3|140
1644390000000|2022-02-09 07:00:00|804.3|803.3|805|803.8|805.5|804|804.3|803.3|142
1644390300000|2022-02-09 07:05:00|805.3|803.5|805.3|804|805.3|804|804.3|803|376
1644390600000|2022-02-09 07:10:00|805.5|804.3|805|803.8|805.5|804.3|805|803.5|43
1644390900000|2022-02-09 07:15:00|805.3|803.3|804.5|803|805.3|803.3|804|802.8|42
1644391200000|2022-02-09 07:20:00|804.8|803.3|805|803.5|805|803.8|804.3|803|356
1644391500000|2022-02-09 07:25:00|805.3|803.8|805|803.8|805.5|804.3|804.5|803.3|271
1644391800000|2022-02-09 07:30:00|804.8|803.5|803.3|802|805|803.5|803|801.5|710
1644392100000|2022-02-09 07:35:00|803.5|802.3|804|802.5|804.3|803|803.5|802|153
1644392400000|2022-02-09 07:40:00|803.8|802.8|802.8|801.3|803.8|802.8|802.3|801|182
1644392700000|2022-02-09 07:45:00|802.5|801|801|799.8|802.5|801.3|800.8|799.5|436
1644393000000|2022-02-09 07:50:00|800.8|799.5|800.3|799|801.5|800.3|800.3|799|884
1644393300000|2022-02-09 07:55:00|800.5|798.8|799.8|798.5|800.5|799.3|799.5|798.3|321
1644393600000|2022-02-09 08:00:00|799.5|798.3|801.5|800|801.8|800.3|799.5|798.3|810
1644393900000|2022-02-09 08:05:00|801.3|800.3|802|800.5|802.3|801|800|798.8|1367
1644394200000|2022-02-09 08:10:00|801.8|800.8|802.8|801.5|803|801.8|801.3|800|544
1644394500000|2022-02-09 08:15:00|803|801.8|803.3|802|804|802.5|802.5|801.3|446
1644394800000|2022-02-09 08:20:00|803.5|802.3|803.8|802.5|805|803.8|803.3|802|1116
1644395100000|2022-02-09 08:25:00|804|802.3|806|804.8|806.5|805.3|804|802.3|1200
1644395400000|2022-02-09 08:30:00|805.8|804.5|805|803.8|805.8|804.5|804.8|803.5|1579
1644395700000|2022-02-09 08:35:00|804.8|803.5|805|803.5|806.3|805|804.3|803|695
1644396000000|2022-02-09 08:40:00|805.3|803.8|805.3|804|805.5|804.3|805|803.8|850
1644396300000|2022-02-09 08:45:00|805.5|804.3|808|806.8|808|806.8|805.3|804|652
1644396600000|2022-02-09 08:50:00|807.8|806.5|807.3|806|808.3|807|807.3|806|145
1644396900000|2022-02-09 08:55:00|807.5|805.8|807|805.5|807.5|806.3|806.8|805.5|367
1644397200000|2022-02-09 09:00:00|806.8|805.8|807|805.8|808.3|806.8|806.8|805.5|489
1644397500000|2022-02-09 09:05:00|807.3|806|805.3|803.8|807.5|806.3|804.8|803.5|1019
1644397800000|2022-02-09 09:10:00|805|803.5|804.3|803|806|804.5|804.3|802.8|1030
1644398100000|2022-02-09 09:15:00|804|802.8|805|803.8|805.3|804|803.8|802.5|570
1644398400000|2022-02-09 09:20:00|804.5|803.3|803.3|802|804.5|803.3|802.8|801.5|769
1644398700000|2022-02-09 09:25:00|803.5|802.3|804|802.8|804.3|803|803|801.8|482
1644399000000|2022-02-09 09:30:00|803.8|802.5|801.3|800|804.8|803.5|801|799.8|1296
1644399300000|2022-02-09 09:35:00|801.5|800.3|802.5|801|803.3|802|801.5|800|974
1644399600000|2022-02-09 09:40:00|802.3|800.8|802.3|800.8|803|801.5|802|800.8|850
1644399900000|2022-02-09 09:45:00|802|801.3|802.5|801.3|803.8|802.3|802|801|421
1644400200000|2022-02-09 09:50:00|802.8|801.5|802.8|801.5|804|802.8|802.3|801|525
1644400500000|2022-02-09 09:55:00|803|801.8|802.8|801.5|804.3|803|802.5|801.3|548
1644400800000|2022-02-09 10:00:00|802.5|801.3|803|801.8|803.5|802.3|802.3|801|587
1644401100000|2022-02-09 10:05:00|802.8|801.5|803.5|802|803.8|802.5|802.5|801.3|383
1644401400000|2022-02-09 10:10:00|803.3|801.8|803.5|802.3|803.8|802.5|803|801.8|179
1644401700000|2022-02-09 10:15:00|803.3|802|804.3|802.8|805|803.5|803.3|802|425
1644402000000|2022-02-09 10:20:00|804|802.5|805.3|803.8|805.3|804|803.5|802|407
1644402300000|2022-02-09 10:25:00|805|804|804.8|803.5|805.3|804|804.5|803.3|365
1644402600000|2022-02-09 10:30:00|804.5|803.3|803.3|801.8|804.5|803.5|802.8|801.5|307
1644402900000|2022-02-09 10:35:00|803|802|802.3|801|803.3|802|801.8|800.5|549
1644403200000|2022-02-09 10:40:00|802.5|801.3|801.3|799.8|802.8|801.5|801|799.8|419
1644403500000|2022-02-09 10:45:00|801|799|799.5|798.3|801.3|799.3|799.5|798.3|1478
1644403800000|2022-02-09 10:50:00|799.8|798.5|800|798.5|800.3|799|799|797.8|785
1644404100000|2022-02-09 10:55:00|799.8|798.8|797|795.8|799.8|798.8|797|795.8|1219
1644404400000|2022-02-09 11:00:00|797.3|796|798.5|797.3|799.3|797.8|797.3|796|819
1644404700000|2022-02-09 11:05:00|798.3|797|799|797.8|799.3|798|798|796.8|249
1644405000000|2022-02-09 11:10:00|799.3|798|798.3|797|799.8|798.5|798|796.8|481
1644405300000|2022-02-09 11:15:00|798.5|797.3|799|797.8|799.3|798|798.3|797|350
1644405600000|2022-02-09 11:20:00|799.3|798|798.5|797.3|799.3|798|798.5|797.3|169
1644405900000|2022-02-09 11:25:00|798.8|797.5|798.5|797.3|799|797.8|798.3|797|86
1644406200000|2022-02-09 11:30:00|798.3|797|798.8|797.5|799|797.8|798.3|797|280
1644406500000|2022-02-09 11:35:00|799|797.3|798.8|797.5|799|797.8|798|796.8|292
1644406800000|2022-02-09 11:40:00|798.5|797.3|799.5|798.3|800.3|799|798.5|797.3|475
1644407100000|2022-02-09 11:45:00|799.8|798.5|800.8|799.5|800.8|799.5|799.8|798.5|365
1644407400000|2022-02-09 11:50:00|800.5|799.3|801|799.5|801.5|800.3|800.5|799.3|621
1644407700000|2022-02-09 11:55:00|800.8|799.3|800.5|799.3|801|799.8|800.3|799|222
1644408000000|2022-02-09 12:00:00|800.8|799.5|800.8|799.5|801|799.8|799.3|798|357
1644408300000|2022-02-09 12:05:00|800.5|799.3|800.8|799.5|801.8|800.5|800.5|799|381
1644408600000|2022-02-09 12:10:00|800.5|799.3|802.3|801|802.8|801.5|800.5|799.3|444
1644408900000|2022-02-09 12:15:00|802.5|801.3|803.3|802|803.8|802.3|802.3|801|499
1644409200000|2022-02-09 12:20:00|803|801.8|803.3|801.8|803.3|802|802|800.8|277
1644409500000|2022-02-09 12:25:00|803|802|803|801.8|804|802.5|802.8|801.5|305
1644409800000|2022-02-09 12:30:00|802.8|801.5|802.8|801.3|803.3|802|802.3|801|364
1644410100000|2022-02-09 12:35:00|802.5|801.5|802.8|801.3|803.3|801.8|801.3|800|489
1644410400000|2022-02-09 12:40:00|802.5|801.5|804|802.8|804|802.8|802.5|801.5|197
1644410700000|2022-02-09 12:45:00|804.3|803|803.8|802.5|804.3|803|803.5|802|208
1644411000000|2022-02-09 12:50:00|804|802.8|803.3|802|804.3|803|803.3|802|117
1644411300000|2022-02-09 12:55:00|803.5|801.8|803.5|802.3|804|802.8|803|801.8|241
1644411600000|2022-02-09 13:00:00|803.3|802|803.5|802.3|804|802.8|803|801.8|298
1644411900000|2022-02-09 13:05:00|803.3|802|800.5|799.3|803.3|802|800.3|799|534
1644412200000|2022-02-09 13:10:00|800.8|799.5|799.3|798|801.5|800.3|798|796.8|1403
1644412500000|2022-02-09 13:15:00|799.5|797.8|801|799.8|801.5|800.3|799.5|797.8|357
1644412800000|2022-02-09 13:20:00|801.3|800|802.8|801.3|802.8|801.5|801|799.8|643
1644413100000|2022-02-09 13:25:00|802.5|801.5|802.3|801|803.8|802.5|802|800.8|2784
1644413400000|2022-02-09 13:30:00|802.5|801.3|802.5|801.3|803|801.8|802.3|800.8|374
1644413700000|2022-02-09 13:35:00|802.3|801|802.8|801.5|803|801.8|801.8|800.5|1862
1644414000000|2022-02-09 13:40:00|803|801.8|803.5|802.3|803.8|802.5|802.5|801.3|619
1644414300000|2022-02-09 13:45:00|803.8|802.5|804.8|803.5|804.8|803.5|803.5|802|950
1644414600000|2022-02-09 13:50:00|805|803.8|803.8|802.5|805.5|804.3|803.3|802|317
1644414900000|2022-02-09 13:55:00|803.5|802.3|803|801.8|804|802.5|801.8|800.3|2780
1644415200000|2022-02-09 14:00:00|803.3|802|804.8|803.5|805|803.8|802.8|801.5|1017
1644415500000|2022-02-09 14:05:00|805|803.3|803.3|802|805.3|804|803.3|802|783
1644415800000|2022-02-09 14:10:00|803|801.8|803.5|802.3|804|802.8|802|800.8|804
1644416100000|2022-02-09 14:15:00|803.3|802|804.3|803|805|803.8|803.3|801.8|703
1644416400000|2022-02-09 14:20:00|804|802.8|805|803.8|805.8|804.5|803.8|802.5|710
1644416700000|2022-02-09 14:25:00|805.3|804|805.5|804|805.8|804.5|804.3|803|650
1644417000000|2022-02-09 14:30:00|805.3|804.3|805.3|804|806.5|805.3|804.8|803.5|353
1644417300000|2022-02-09 14:35:00|805|803.8|804.3|803|805.8|804.5|803.8|802.5|453
1644417600000|2022-02-09 14:40:00|804.5|803.3|806|804.8|806.5|805.3|804.5|803.3|458
1644417900000|2022-02-09 14:45:00|806.3|805|807.3|806|808|806.5|805.8|804.5|514
1644418200000|2022-02-09 14:50:00|807|805.8|807.8|806.5|808|806.8|806.5|805|279
1644418500000|2022-02-09 14:55:00|808|806.8|808|806.8|808.5|807.3|807.5|806.3|330
1644418800000|2022-02-09 15:00:00|807.8|806.5|806|804.8|808.3|806.8|805.8|804.5|1541
1644419100000|2022-02-09 15:05:00|806.3|805|806.8|805.5|807.3|806|806|804.8|1233
1644419400000|2022-02-09 15:10:00|807|805.8|807.3|806|807.8|806.5|806.5|805.3|541
1644419700000|2022-02-09 15:15:00|807.5|805.8|806.5|805.3|807.5|805.8|806.3|805|775
1644420000000|2022-02-09 15:20:00|806.3|805|807|805.8|807.5|806.3|806.3|805|406
1644420300000|2022-02-09 15:25:00|807.5|806.3|807.8|806.3|808.3|807|807.5|806.3|636
1644420600000|2022-02-09 15:30:00|808.5|807.3|811|809.8|812.5|811.3|808.5|807.3|2400
1644420900000|2022-02-09 15:35:00|811.3|810|811|809.8|812|810.8|810.5|809.3|849
1644421200000|2022-02-09 15:40:00|811.3|810|811|809.8|812|810.8|810.8|809.3|1775
1644421500000|2022-02-09 15:45:00|811.3|810|808.5|807|811.5|810.3|808.3|807|873
1644421800000|2022-02-09 15:50:00|808.3|807.3|809|807.8|809.8|808.3|807.8|806.3|1444
1644422100000|2022-02-09 15:55:00|809.3|808|809.5|808.3|810|808.8|809|807.8|599
1644422400000|2022-02-09 16:00:00|809.3|808|810.3|809|810.5|809.3|809.3|808|962
1644422700000|2022-02-09 16:05:00|810.5|809.3|810|808.8|811|809.8|809.8|808.5|474
1644423000000|2022-02-09 16:10:00|810.3|809|812.8|811.5|813|811.8|810|808.8|1341
1644423300000|2022-02-09 16:15:00|812.5|811.3|812.8|811.5|813.5|812.3|812.3|811|597
1644423600000|2022-02-09 16:20:00|812.5|811.3|813.3|812|813.5|812.3|812.3|811|1317
1644423900000|2022-02-09 16:25:00|813|811.8|812.8|811.5|814.3|813|811|809.8|7941
1644424200000|2022-02-09 16:30:00|812.5|811.3|810.8|809.5|812.8|811.5|810.3|808.8|2628
1644424500000|2022-02-09 16:35:00|811|809.8|811.3|809.8|811.8|810.5|809.8|808.5|1142
1644424800000|2022-02-09 16:40:00|811|810|809.3|808|811.3|810|809.3|808|654
1644425100000|2022-02-09 16:45:00|809.5|808.3|809|807.8|809.8|808.5|808.8|807.3|772
1644425400000|2022-02-09 16:50:00|808.8|807.5|807.3|806|809|807.8|806.8|805.5|720
1644425700000|2022-02-09 16:55:00|807|805.8|806.3|805|807.8|806.5|806.3|805|818
1644426000000|2022-02-09 17:00:00|806|804.8|806.3|805|807.8|806.5|805.8|804.5|349
1644426300000|2022-02-09 17:05:00|806.5|805.3|807.8|806.5|808|806.8|806.3|805|423
1644426600000|2022-02-09 17:10:00|808|806.8|809.5|808.3|809.5|808.3|807.3|806|1353
1644426900000|2022-02-09 17:15:00|809.8|808.5|810.5|809.3|810.5|809.3|809.5|808.3|786
1644427200000|2022-02-09 17:20:00|810.3|809|810.5|809.3|810.8|809.5|810|808.8|773
1644427500000|2022-02-09 17:25:00|810.8|809.5|811.3|810|811.3|810|810.5|809.3|950
1644427800000|2022-02-09 17:30:00|811.5|810.3|810.8|809.5|811.5|810.3|810.3|809|363
1644428100000|2022-02-09 17:35:00|811|809.8|811|809.8|811.3|810|810.5|809.3|358
1644428400000|2022-02-09 17:40:00|811.3|809.5|812|810.8|812.5|811.3|810.8|809.5|970
1644428700000|2022-02-09 17:45:00|811.8|810.5|810.5|809|812|810.8|810.5|809|226
1644429000000|2022-02-09 17:50:00|810.3|809.3|809.8|808.5|810.5|809.3|809|807.8|422
1644429300000|2022-02-09 17:55:00|810|808.8|810|808.8|810.3|809|809.3|808|648
1644429600000|2022-02-09 18:00:00|810.3|809|810.3|809|810.8|809.5|809.8|808.5|403
1644429900000|2022-02-09 18:05:00|810|808.8|810|808.5|811|809.8|809.8|808.5|660
1644430200000|2022-02-09 18:10:00|810.3|808.8|809.3|808|810.8|809.5|809.3|808|272
1644430500000|2022-02-09 18:15:00|809.5|807.8|809.5|808.3|809.8|808.5|808.8|807.5|123
1644430800000|2022-02-09 18:20:00|809.3|808|810.3|809|810.3|809|809|807.5|144
1644431100000|2022-02-09 18:25:00|810.5|808.8|811|809.5|811|809.8|810|808.8|546
1644431400000|2022-02-09 18:30:00|810.8|809.8|810|808.8|811|809.8|809.8|808.5|1094
1644431700000|2022-02-09 18:35:00|810.3|808.5|809.3|808|810.3|808.8|809.3|808|180
1644432000000|2022-02-09 18:40:00|809|807.8|811|809.8|811|809.8|809|807.8|297
1644432300000|2022-02-09 18:45:00|811.3|810|811.5|810.3|811.8|810.5|811|809.8|162
1644432600000|2022-02-09 18:50:00|811.3|810|811.5|810.3|811.5|810.3|811.3|810|116
1644432900000|2022-02-09 18:55:00|811.3|810|811.3|810|811.5|810.3|810.5|809.3|352
1644433200000|2022-02-09 19:00:00|811.5|810.3|811.8|810.5|812|810.8|811|809.8|201
1644433500000|2022-02-09 19:05:00|812|810.8|812.3|811|812.5|811|811.8|810.5|343
1644433800000|2022-02-09 19:10:00|812|810.8|813.8|812.3|813.8|812.3|812|810.8|732
1644434100000|2022-02-09 19:15:00|813.5|812.5|814.3|813|814.5|813|813.5|812.3|245
1644434400000|2022-02-09 19:20:00|814.5|812.8|814|812.5|814.5|813|813.3|812|241
1644434700000|2022-02-09 19:25:00|814.3|812.8|812.5|811.3|814.5|813.3|811|809.8|937
1644435000000|2022-02-09 19:30:00|812.3|811|812.5|811.3|812.8|811.5|811.8|810.5|577
1644435300000|2022-02-09 19:35:00|812.3|811|812.3|811|812.8|811.3|812|810.5|175
1644435600000|2022-02-09 19:40:00|812|810.8|811.3|810|812|810.8|811.3|809.8|117
1644435900000|2022-02-09 19:45:00|811.5|810.3|811.5|810.3|811.8|810.5|811.3|810|128
1644436200000|2022-02-09 19:50:00|811.8|810.5|811.5|810.3|811.8|810.5|811.5|810.3|80
1644436500000|2022-02-09 19:55:00|811.8|810.5|812|810.8|812.3|811|811.5|810.3|22
1644436800000|2022-02-09 20:00:00|812.3|811|812.5|811.3|812.8|811.5|812.3|810.8|69
1644437100000|2022-02-09 20:05:00|812.8|811.5|812.8|811.5|812.8|811.5|812.3|811|21
1644437400000|2022-02-09 20:10:00|813|811.8|813.5|812|813.8|812.3|812.8|811.5|17
1644437700000|2022-02-09 20:15:00|813.3|812.3|814.3|813|814.3|813|813.3|812.3|39
1644438000000|2022-02-09 20:20:00|814|812.8|814.3|813|814.8|813.5|814|812.8|491
1644438300000|2022-02-09 20:25:00|814.5|813.3|815.3|814|815.3|814|814.3|813|115
1644438600000|2022-02-09 20:30:00|815|813.8|814.5|813|815.3|813.8|814.3|813|48
1644438900000|2022-02-09 20:35:00|814.3|812.8|814.3|813|814.5|813.3|814|812.8|22
1644439200000|2022-02-09 20:40:00|814.5|813.3|814.8|813.5|814.8|813.5|814|812.8|48
1644439500000|2022-02-09 20:45:00|814.5|813.3|814.8|813.3|814.8|813.5|814.5|813|3
1644439800000|2022-02-09 20:50:00|815|813.5|814.8|813.5|815|813.8|814.5|813.3|21
1644440100000|2022-02-09 20:55:00|814.5|813.3|815|813.8|815|813.8|814.5|813.3|95
1644440400000|2022-02-09 21:00:00|814.8|813.5|814.8|813.5|815|813.8|814.5|813.3|56
1644440700000|2022-02-09 21:05:00|815|813.8|815.3|814|815.3|814|815|813.8|9
1644441000000|2022-02-09 21:10:00|815.5|814.3|815.5|814|815.5|814.3|815.3|813.8|26
1644441300000|2022-02-09 21:15:00|815.3|814.3|815|813.8|815.5|814.3|813.8|812.5|193
1644441600000|2022-02-09 21:20:00|815.3|814|815.5|814.3|815.5|814.3|815|813.8|20
1644441900000|2022-02-09 21:25:00|815.3|814|815.5|814|815.5|814.3|815.3|814|31
1644442200000|2022-02-09 21:30:00|815.3|814.3|815|813.5|815.5|814.3|814.5|813.3|20
1644442500000|2022-02-09 21:35:00|814.8|813.8|815.3|813.8|815.3|814|814.8|813.5|6
1644442800000|2022-02-09 21:40:00|815.5|814|815.3|814|815.5|814.3|815.3|813.8|60
1644443100000|2022-02-09 21:45:00|815|813.8|814.8|813.3|815.3|814|814.8|813.3|35
1644443400000|2022-02-09 21:50:00|815|813.5|815.3|814|815.3|814|814.8|813.5|84
1644443700000|2022-02-09 21:55:00|815|813.8|815|813.5|815.3|814|814.5|813.3|128
1644444000000|2022-02-09 22:00:00|815.3|813.3|815|812|815.3|813.3|815|811.5|441
1644444600000|2022-02-09 22:10:00||812.3||812.8||812.8||812.3|0
1644444900000|2022-02-09 22:15:00||813||813||813||813|0
1644445200000|2022-02-09 22:20:00|815.8|812.8|815.8|812.8|815.8|813|815.8|812.8|0
1644445500000|2022-02-09 22:25:00||813||812.8||813.3||812.8|0
1644446100000|2022-02-09 22:35:00||813.5||813.5||813.5||813.5|0
1644447300000|2022-02-09 22:55:00|||||||||1
1644458400000|2022-02-10 02:00:00|812.5|811.3|811.8|810.5|812.8|811.5|811.8|810.5|8
1644458700000|2022-02-10 02:05:00|812|810.8|812|810.8|812|810.8|811.8|810.5|0
1644459000000|2022-02-10 02:10:00|811.8|810.5|812.3|810.8|812.5|811.3|811.8|810.5|7
1644459300000|2022-02-10 02:15:00|812|810.5|811.8|810.3|812.3|810.5|811.8|810.3|0
1644459600000|2022-02-10 02:20:00|811.5|810|811.3|810|811.5|810.3|811.3|809.8|3
1644459900000|2022-02-10 02:25:00|811|809.8|811|809.5|811.3|810|810.8|809.5|17
1644460200000|2022-02-10 02:30:00|810.8|809.8|810.8|809.5|811|809.8|810.8|809.3|17
1644460500000|2022-02-10 02:35:00|810.5|809.3|810.5|809.3|810.8|809.5|810.3|809|44
1644460800000|2022-02-10 02:40:00|810.8|809.5|811.8|810.5|811.8|810.5|810.5|809.3|8
1644461100000|2022-02-10 02:45:00|811.5|810.3|811.8|810.3|812|810.8|811.5|810.3|5
1644461400000|2022-02-10 02:50:00|811.5|810.5|811.5|810.3|811.8|810.5|811.3|810|2
1644461700000|2022-02-10 02:55:00|811.3|810|811.8|810.5|812|810.5|811.3|809.8|7
1644462000000|2022-02-10 03:00:00|812|810.3|811.3|810|812|810.5|811.3|810|5
1644462300000|2022-02-10 03:05:00|811.5|810.3|811.3|810|811.5|810.3|811.3|810|4
1644462600000|2022-02-10 03:10:00|811.5|809.8|811.3|810|811.5|810|811.3|809.8|0
1644462900000|2022-02-10 03:15:00|811.5|810.3|811.3|810|811.8|810.3|811|809.8|6
1644463200000|2022-02-10 03:20:00|811|809.8|811.3|809.8|811.3|810|811|809.8|6
1644463500000|2022-02-10 03:25:00|811|810|811.8|810.5|811.8|810.5|811|809.8|2
1644463800000|2022-02-10 03:30:00|811.5|810.3|811.8|810.3|811.8|810.3|811.5|810.3|0
1644464100000|2022-02-10 03:35:00|811.5|810.5|811.8|810.5|811.8|810.5|811.5|810.3|8
1644464400000|2022-02-10 03:40:00|812|810.8|812.3|810.8|812.3|810.8|811.8|810.8|0
1644464700000|2022-02-10 03:45:00|812|810.5|812|810.5|812|810.5|812|810.5|1
1644465000000|2022-02-10 03:50:00|811.8|810.8|812|810.8|812|810.8|811.8|810.8|2
1644465300000|2022-02-10 03:55:00|812.3|810.5|812|810.8|812.3|811|812|810.5|0
1644465600000|2022-02-10 04:00:00|812.5|810.5|812.8|811.5|813|811.5|812.5|810.5|55
1644465900000|2022-02-10 04:05:00|812.5|811.3|812.5|811.3|812.8|811.3|812.5|811.3|21
1644466200000|2022-02-10 04:10:00|812.8||812.5||812.8||812.5||2
1644466500000|2022-02-10 04:15:00|812.8||812.5||812.8||812.5||1
1644466800000|2022-02-10 04:20:00|812.8||812.5||812.8||812.5||8
1644467100000|2022-02-10 04:25:00|812.8|811.5|813.3|812|813.3|812|812.5|811.5|114
1644467400000|2022-02-10 04:30:00|813.5|812.3|813.5|812.3|813.5|812.3|813.5|812|6
1644467700000|2022-02-10 04:35:00||812||812.3||812.3||812|0
1644468300000|2022-02-10 04:45:00|813.3|812|813.3|812|813.3|812|813.3|812|4
1644468600000|2022-02-10 04:50:00|813|811.8|813.3|812|813.5|812|812.8|811.5|23
1644468900000|2022-02-10 04:55:00|813|811.8|813|811.5|813.3|811.8|813|811.5|8
1644469200000|2022-02-10 05:00:00|812.8|811.8|813|811.5|813|811.8|812.8|811.5|3
1644469500000|2022-02-10 05:05:00|812.8||813||813||812.8||1
1644469800000|2022-02-10 05:10:00||811.8||811.5||811.8||811.5|1
1644470100000|2022-02-10 05:15:00|812.8|811.3|812.8|811.3|812.8|811.5|812.5|811.3|5
1644470400000|2022-02-10 05:20:00|812.5||812.5||812.8||812.5||2
1644470700000|2022-02-10 05:25:00|812.3|811|812.5|811.3|812.5|811.3|812.3|811|4
1644471000000|2022-02-10 05:30:00|812.3|811|812.5|811|813|811.8|812.3|811|6
1644471300000|2022-02-10 05:35:00|812.3|811.3|812.5|811|812.8|811.5|812.3|811|13
1644471600000|2022-02-10 05:40:00|812.3|811.3|811.5|810.3|812.5|811.3|811.5|810.3|146
1644471900000|2022-02-10 05:45:00|811.8|810|811.3|810|811.8|810|810.8|809.5|53
1644472200000|2022-02-10 05:50:00|811|809.8|810.8|809.5|811.3|810|810.8|809.5|53
1644472500000|2022-02-10 05:55:00|811|809.3|810.5|809.3|811|809.3|809.5|808.3|67
1644472800000|2022-02-10 06:00:00|810.8|809|811.3|809.8|811.3|810|810.8|809|16
1644473100000|2022-02-10 06:05:00|811|809.5|810.8|809.5|811.3|809.5|810.8|809.5|5
1644473400000|2022-02-10 06:10:00|811|809.3|810.8|809.3|811|809.5|810.3|809|55
1644473700000|2022-02-10 06:15:00|810.5|809|810.5|809.3|810.8|809.3|810.3|809|102
1644474000000|2022-02-10 06:20:00|810.3|809|810.8|809.5|811|809.8|810.3|809|10
1644474300000|2022-02-10 06:25:00|810.5|809.3|810.3|809|810.5|809.3|810.3|808.8|11
1644474600000|2022-02-10 06:30:00|810.5|808.8|810.5|809|810.8|809.5|810.5|808.8|21
1644474900000|2022-02-10 06:35:00|810.8|809.3|810.8|809.5|810.8|809.5|810.5|809|25
1644475200000|2022-02-10 06:40:00|811|809.8|811|809.8|811|809.8|810.8|809.5|8
1644475500000|2022-02-10 06:45:00|810.8|809.5|811|809.8|811.3|809.8|810.8|809.5|42
1644475800000|2022-02-10 06:50:00|811.3|810|811.3|810|811.5|810.3|811|809.8|21
1644476100000|2022-02-10 06:55:00|811.5|809.8|810.8|809.5|811.5|809.8|810.8|809.5|27
1644476400000|2022-02-10 07:00:00|810.5|809.3|810.3|808.8|810.5|809.3|809.5|808.3|58
1644476700000|2022-02-10 07:05:00|810|809|810.5|809.3|810.5|809.3|810|808.8|13
1644477000000|2022-02-10 07:10:00|810.8|809.5|810.3|809|811|809.8|810.3|808.8|105
1644477300000|2022-02-10 07:15:00|810|808.8|810.8|809.5|810.8|809.5|810|808.8|49
1644477600000|2022-02-10 07:20:00|811|809.8|812.5|811.3|812.5|811.3|810.8|809.8|199
1644477900000|2022-02-10 07:25:00|812.8|811.5|812.8|811.5|813|811.8|812.8|811.5|306
1644478200000|2022-02-10 07:30:00|812.5|811.3|813.5|812.3|813.8|812.5|812.5|811.3|410
1644478500000|2022-02-10 07:35:00|814|812.5|812.8|811.5|814|812.5|812.8|811.5|210
1644478800000|2022-02-10 07:40:00|813|811.3|813|811.8|813|811.8|812.5|811|57
1644479100000|2022-02-10 07:45:00|813.3|812|815.5|814.3|815.5|814.3|813.3|812|430
1644479400000|2022-02-10 07:50:00|815.8|814.5|815.8|814.5|816.8|815.3|815.5|814.5|748
1644479700000|2022-02-10 07:55:00|815.5|814.3|815.5|814.3|816|814.5|815.3|814|303
1644480000000|2022-02-10 08:00:00|815.3|814|816.8|815.5|817.3|816|815.3|814|441
1644480300000|2022-02-10 08:05:00|816.5|815.3|816.5|815.3|817.3|815.8|816.3|815|333
1644480600000|2022-02-10 08:10:00|816.8|815.5|816.8|815.5|818|816.5|816.5|815.3|517
1644480900000|2022-02-10 08:15:00|816.5|815.3|817.3|816|817.5|816.3|816.3|814.8|309
1644481200000|2022-02-10 08:20:00|817.5|816.3|817.8|816.3|818.3|817|817|815.8|774
1644481500000|2022-02-10 08:25:00|817.5|816.5|820.5|819.3|820.5|819.3|817.5|816.3|2616
1644481800000|2022-02-10 08:30:00|820.3|819|820.3|818.8|821.5|820.3|819.8|818.3|1700
1644482100000|2022-02-10 08:35:00|820|819|819|817.8|820|819|818.3|817|985
1644482400000|2022-02-10 08:40:00|818.8|817.5|817.8|816.5|819.3|818|817.8|816.5|550
1644482700000|2022-02-10 08:45:00|818|816.8|817.5|816.3|818|816.8|816|814.8|1496
1644483000000|2022-02-10 08:50:00|817.8|816.5|817|815.8|817.8|816.5|816.8|815.3|291
1644483300000|2022-02-10 08:55:00|816.8|815.5|816.8|815.5|817|815.8|816.3|815|198
1644483600000|2022-02-10 09:00:00|816.5|815.3|817|815.5|817.3|815.8|816.5|815.3|322
1644483900000|2022-02-10 09:05:00|816.8|815.8|819.3|818|819.8|818.5|816.8|815.3|587
1644484200000|2022-02-10 09:10:00|819.5|818.3|820.8|819.5|821.3|820|819.3|818|483
1644484500000|2022-02-10 09:15:00|821|819.8|818.3|817|821|819.8|818|816.8|677
1644484800000|2022-02-10 09:20:00|818.5|817.3|818.5|817.3|819|817.8|818.3|817|177
1644485100000|2022-02-10 09:25:00|818.8|817.5|820.8|819.5|820.8|819.5|818.5|817.3|368
1644485400000|2022-02-10 09:30:00|821|819.3|820.8|819.5|821.8|820.5|820.5|819.3|1538
1644485700000|2022-02-10 09:35:00|820.5|819.3|818.8|817.5|820.8|819.3|818.5|817.3|922
1644486000000|2022-02-10 09:40:00|818.5|817.3|816|814.8|818.5|817.5|815.8|814.3|1494
1644486300000|2022-02-10 09:45:00|816.3|814.5|815|813.8|816.5|815.3|814.8|813.5|894
1644486600000|2022-02-10 09:50:00|815.3|814|815.3|814|815.5|814.3|814.8|813.5|371
1644486900000|2022-02-10 09:55:00|815|813.8|814.8|813.5|815.3|814|814.5|813.3|394
1644487200000|2022-02-10 10:00:00|814.3|813|814.5|813.3|814.5|813.3|812.8|811.5|1655
1644487500000|2022-02-10 10:05:00|814.3|813|814.3|813|814.5|813|814|812.8|127
1644487800000|2022-02-10 10:10:00|814.5|813.3|813.8|812.5|814.5|813.3|812.8|811.3|434
1644488100000|2022-02-10 10:15:00|814|812.8|813.3|812|814.3|813|813.3|811.8|188
1644488400000|2022-02-10 10:20:00|813.5|811.8|811.8|810.5|813.5|811.8|811.8|810.3|219
1644488700000|2022-02-10 10:25:00|812|810.8|812.3|811|812.8|811.3|811.5|810.3|217
1644489000000|2022-02-10 10:30:00|812|810.8|812|810.8|812.8|811.5|811.3|810|590
1644489300000|2022-02-10 10:35:00|811.8|810.5|811|809.8|812|810.8|810.5|809.3|846
1644489600000|2022-02-10 10:40:00|810.8|809.5|811.5|810|811.5|810.3|810.5|809.3|788
1644489900000|2022-02-10 10:45:00|811.3|810.3|813.8|812.3|813.8|812.5|811.3|810|525
1644490200000|2022-02-10 10:50:00|814|812.5|815.5|814.3|816|814.5|813.5|812|409
1644490500000|2022-02-10 10:55:00|815.8|814.5|816|814.5|816.3|815|815.5|814.3|228
1644490800000|2022-02-10 11:00:00|815.8|814.8|817.3|815.8|818|816.8|815.8|814.5|599
1644491100000|2022-02-10 11:05:00|817|816|817.3|816|817.5|816.3|817|815.8|261
1644491400000|2022-02-10 11:10:00|817.5|816.3|819.8|818.5|819.8|818.5|817|815.8|343
1644491700000|2022-02-10 11:15:00|820|818.3|819|817.8|820|818.5|818.8|817.5|670
1644492000000|2022-02-10 11:20:00|819.3|818|819.5|818.3|819.8|818.3|819|817.8|277
1644492300000|2022-02-10 11:25:00|819.8|818|819|817.8|820.3|819|819|817.8|578
1644492600000|2022-02-10 11:30:00|819.3|818|818.5|817.3|819.3|818|818.3|816.8|291
1644492900000|2022-02-10 11:35:00|818.8|817.5|818.3|816.8|819|817.8|818|816.8|285
1644493200000|2022-02-10 11:40:00|818.5|817|817.8|816.3|818.5|817.3|817.5|816|241
1644493500000|2022-02-10 11:45:00|817.5|816.5|817|815.8|817.8|816.5|816.3|815|434
1644493800000|2022-02-10 11:50:00|816.8|815.3|816.3|815|816.8|815.5|815.5|814.3|246
1644494100000|2022-02-10 11:55:00|816.5|815.3|816.5|815.3|816.5|815.3|815.5|814.3|193
1644494400000|2022-02-10 12:00:00|816.3|815|818|816.8|819|817.8|816.3|815|703
1644494700000|2022-02-10 12:05:00|818.3|817|816|814.5|818.3|817|815.8|814.5|705
1644495000000|2022-02-10 12:10:00|815.8|814.8|815.8|814.5|815.8|814.8|815|813.8|533
1644495300000|2022-02-10 12:15:00|815.5|814.3|815.3|814|816.5|815|815.3|814|308
1644495600000|2022-02-10 12:20:00|815.5|813.8|815|813.5|815.5|813.8|813.8|812.3|911
1644495900000|2022-02-10 12:25:00|814.8|813.8|814.8|813.5|815.3|814|814.3|813|503
1644496200000|2022-02-10 12:30:00|814.5|813.3|814.5|813.3|815|813.8|814|812.8|783
1644496500000|2022-02-10 12:35:00|814.3|813|814.3|813|814.5|813.3|814|812.8|277
1644496800000|2022-02-10 12:40:00|814|812.8|813.8|812.3|814.5|813.3|813|811.8|836
1644497100000|2022-02-10 12:45:00|813.5|812|814.3|813|814.5|813.3|813.3|812|227
1644497400000|2022-02-10 12:50:00|814|812.8|813.5|812.3|814|812.8|813.3|812|145
1644497700000|2022-02-10 12:55:00|813.8|812.5|814|812.8|814.3|813|813.5|812.3|561
1644498000000|2022-02-10 13:00:00|813.8|812.5|814.5|813.3|815.8|814.3|813.5|812.3|1098
1644498300000|2022-02-10 13:05:00|814.8|813|816.8|815.3|817|815.5|814.3|813|931
1644498600000|2022-02-10 13:10:00|816.5|815|814.8|813.5|816.5|815.3|814.5|813.3|362
1644498900000|2022-02-10 13:15:00|814.5|813.3|816|814.5|816.5|815.3|814.3|813|152
1644499200000|2022-02-10 13:20:00|815.8|814.8|816.3|815|816.3|815|815.3|814|237
1644499500000|2022-02-10 13:25:00|816|814.8|817|815.8|817.5|816.3|816|814.8|316
1644499800000|2022-02-10 13:30:00|817.3|816|814.3|813|817.3|816|813.8|812.3|511
1644500100000|2022-02-10 13:35:00|814|812.8|816|814.8|816.8|815.3|813.5|812|750
1644500400000|2022-02-10 13:40:00|816.3|815|816|814.8|817|815.8|814|812.8|623
1644500700000|2022-02-10 13:45:00|815.8|814.5|813.8|812.5|816|814.8|813.3|812|691
1644501000000|2022-02-10 13:50:00|813.5|812.3|814|812.8|815|813.5|813.5|812.3|354
1644501300000|2022-02-10 13:55:00|813.8|812.5|813.5|812.3|814.3|813|813|811.8|376
1644501600000|2022-02-10 14:00:00|813.3|812|809.8|808.5|813.8|812.5|806|804.5|2344
1644501900000|2022-02-10 14:05:00|810|808.3|809.5|808.3|811.3|809.8|809|807.5|848
1644502200000|2022-02-10 14:10:00|809.8|808.5|811.3|810|813|811.5|809.8|808.5|1433
1644502500000|2022-02-10 14:15:00|811|809.8|810|808.5|811.5|810|809.3|808|434
1644502800000|2022-02-10 14:20:00|809.8|808.8|809.8|808.5|810.3|809|808.5|807|763
1644503100000|2022-02-10 14:25:00|810|808.8|809.8|808.5|810.8|809.3|809|807.8|363
1644503400000|2022-02-10 14:30:00|810|808.8|811|809.5|811.3|810|809.8|808.5|606
1644503700000|2022-02-10 14:35:00|810.8|809.8|815.5|814.3|815.8|814.5|810.8|809.8|1348
1644504000000|2022-02-10 14:40:00|815.8|814.5|817.3|816|817.5|816.3|814.5|813.3|454
1644504300000|2022-02-10 14:45:00|817.5|816.3|817.5|816.3|818.8|817.3|816.8|815.5|877
1644504600000|2022-02-10 14:50:00|817.8|816.5|817.5|816.3|818.8|817.5|817.3|816|1440
1644504900000|2022-02-10 14:55:00|817.3|816|817.5|816.3|818|816.8|817|815.5|700
1644505200000|2022-02-10 15:00:00|817.8|816.5|819.3|818|819.3|818|817.5|816.3|769
1644505500000|2022-02-10 15:05:00|819.5|818.3|823|821.5|823.3|822|819.3|818.3|984
1644505800000|2022-02-10 15:10:00|822.8|821.8|822.8|821.5|824.5|823.3|822.5|821.3|1465
1644506100000|2022-02-10 15:15:00|823|821.8|822.5|821.3|823.3|822|821.3|820|1190
1644506400000|2022-02-10 15:20:00|822.8|821.5|824.8|823.5|825|823.8|822.5|821|662
1644506700000|2022-02-10 15:25:00|824.5|823.3|824.5|823.3|825|823.8|823.8|822.5|743
1644507000000|2022-02-10 15:30:00|824.8|823.5|823.5|822.3|825|823.8|823.3|822|1532
1644507300000|2022-02-10 15:35:00|823.3|822|823.5|822.3|824|822.8|822.8|821.5|1115
1644507600000|2022-02-10 15:40:00|823.8|822|822|820.8|823.8|822.3|821.8|820.3|978
1644507900000|2022-02-10 15:45:00|821.8|820.5|821.8|820.5|822.3|821|820.5|819.3|282
1644508200000|2022-02-10 15:50:00|821.5|820.3|821|819.5|822|820.8|820.5|819|891
1644508500000|2022-02-10 15:55:00|820.8|819.8|821.5|820.3|821.8|820.5|820.5|819|888
1644508800000|2022-02-10 16:00:00|821.3|820|821.5|820.3|822.8|821.3|820.8|819.3|780
1644509100000|2022-02-10 16:05:00|821.3|820|822.5|821|822.5|821.3|820.5|819.3|935
1644509400000|2022-02-10 16:10:00|822.3|821.3|822.8|821.5|823|821.8|821.5|820.3|1171
1644509700000|2022-02-10 16:15:00|823|821.8|820.5|819|823|821.8|819.8|818.3|860
1644510000000|2022-02-10 16:20:00|820.3|819.3|822.3|821|822.5|821.3|820.3|819|1165
1644510300000|2022-02-10 16:25:00|822|820.8|822.3|821|822.5|821.3|820|818.8|6440
1644510600000|2022-02-10 16:30:00|822|820.8|823.3|822|824|822.8|821.8|820.5|1865
1644510900000|2022-02-10 16:35:00|823.5|822.3|822.8|821.5|823.5|822.3|822.3|821|1118
1644511200000|2022-02-10 16:40:00|823|821.8|823.8|822.5|824.3|823|821.8|820.5|1270
1644511500000|2022-02-10 16:45:00|824|822.8|825.5|824.3|826.5|825.3|824|822.8|1170
1644511800000|2022-02-10 16:50:00|825.8|824.5|824.8|823.5|826|824.8|824.3|823|209
1644512100000|2022-02-10 16:55:00|825|823.8|825.5|824.3|826|824.8|824.8|823.5|553
1644512400000|2022-02-10 17:00:00|825.3|824|824.8|823.3|825.8|824.3|824.5|823.3|262
1644512700000|2022-02-10 17:05:00|824.5|823.5|823.5|822.3|824.8|823.5|823|821.8|507
1644513000000|2022-02-10 17:10:00|823.8|822|822.3|821|823.8|822.5|822.3|821|235
1644513300000|2022-02-10 17:15:00|822.5|821.3|822|820.8|822.5|821.3|821.5|820|416
1644513600000|2022-02-10 17:20:00|821.8|820.5|821.5|820.3|822|820.8|821.3|820|199
1644513900000|2022-02-10 17:25:00|821.8|820.5|822|820.5|822|820.8|821.5|820|99
1644514200000|2022-02-10 17:30:00|822.3|820.8|820.8|819.5|822.3|821|820.5|819.3|534
1644514500000|2022-02-10 17:35:00|821|819.8|821.5|820.3|821.8|820.3|821|819.8|97
1644514800000|2022-02-10 17:40:00|821.3|820|820.8|819.5|821.5|820.3|820.5|819.3|158
1644515100000|2022-02-10 17:45:00|820.5|819.3|819.5|818|820.8|819.3|818|816.5|703
1644515400000|2022-02-10 17:50:00|819.3|818.3|818.3|817|819.5|818.3|818.3|816.8|451
1644515700000|2022-02-10 17:55:00|818|816.8|817.8|816.5|818.5|817.3|816.8|815.5|470
1644516000000|2022-02-10 18:00:00|817.5|816.3|816.3|814.8|818|816.8|816|814.8|209
1644516300000|2022-02-10 18:05:00|816|815|817|815.8|818.3|817|815.8|814.5|1180
1644516600000|2022-02-10 18:10:00|816.8|815.5|816.5|815.3|817.5|816.3|816.3|815|573
1644516900000|2022-02-10 18:15:00|816.8|815.5|815.3|814|817.3|816|815|813.8|274
1644517200000|2022-02-10 18:20:00|815.5|814.3|816.3|815|816.8|815.5|815|813.8|268
1644517500000|2022-02-10 18:25:00|816|814.8|816.3|815|817.3|816|815.5|814|260
1644517800000|2022-02-10 18:30:00|816|814.8|814.5|813.3|816.8|815.5|814.5|813.3|195
1644518100000|2022-02-10 18:35:00|814.8|813|811.8|810.5|814.8|813.5|811.3|810|665
1644518400000|2022-02-10 18:40:00|811.5|810.3|812.5|811.3|813.8|812.5|811.5|810.3|530
1644518700000|2022-02-10 18:45:00|812.3|811|811.5|810.3|812.5|811.3|811.3|809.8|343
1644519000000|2022-02-10 18:50:00|811.3|810|812.5|811.3|813|811.8|811.3|810|251
1644519300000|2022-02-10 18:55:00|812.8|811.5|813|811.8|813.5|812.3|812.5|811|118
1644519600000|2022-02-10 19:00:00|813.3|812|811.8|810.5|813.3|812|811.3|810|203
1644519900000|2022-02-10 19:05:00|811.5|810.3|813|811.8|813.3|812|811|809.8|404
1644520200000|2022-02-10 19:10:00|813.3|812|812.8|811.3|813.5|812|812.3|811|481
1644520500000|2022-02-10 19:15:00|812.5|811.5|810.3|809|812.8|811.5|810|808.8|475
1644520800000|2022-02-10 19:20:00|810|808.8|811.8|810.5|812|810.8|810|808.8|426
1644521100000|2022-02-10 19:25:00|811.5|810.3|812.3|811|812.8|811.5|811.3|810|973
1644521400000|2022-02-10 19:30:00|812.5|811.3|811.8|810.5|813.5|812.3|811.5|810|379
1644521700000|2022-02-10 19:35:00|811.5|810.3|811.3|810|811.5|810.3|810.3|809|121
1644522000000|2022-02-10 19:40:00|811.5|810.3|811|809.5|811.5|810.3|810.5|809.3|57
1644522300000|2022-02-10 19:45:00|810.8|809.8|810.3|809|811|809.8|810.3|809|45
1644522600000|2022-02-10 19:50:00|810.5|809.3|809.8|808.5|810.5|809.3|808.8|807.5|222
1644522900000|2022-02-10 19:55:00|810|808.8|811.8|810.5|812|810.5|810|808.8|109
1644523200000|2022-02-10 20:00:00|811.5|810.3|811|809.8|811.5|810.5|810.5|809|62
1644523500000|2022-02-10 20:05:00|811.3|809.5|812.8|811.3|812.8|811.5|811|809.5|114
1644523800000|2022-02-10 20:10:00|813|811.5|813|811.8|813|811.8|812.5|811.3|24
1644524100000|2022-02-10 20:15:00|812.8|811.5|812.5|811.3|813.3|812|812.5|811.3|25
1644524400000|2022-02-10 20:20:00|812.8|811.5|813|811.5|813|811.5|812.3|811|27
1644524700000|2022-02-10 20:25:00|812.8|811.3|812|810.8|813|811.5|812|810.8|21
1644525000000|2022-02-10 20:30:00|812.3|811|811.3|810|812.3|811|811|809.8|61
1644525300000|2022-02-10 20:35:00|811.5|809.8|811|809.8|811.5|810.3|810.5|809.3|22
1644525600000|2022-02-10 20:40:00|810.8|809.5|811.3|809.8|811.3|810|810.5|809.3|24
1644525900000|2022-02-10 20:45:00|811|809.5|810.8|809.3|811|809.5|809.8|808.5|83
1644526200000|2022-02-10 20:50:00|810.5|809|810.5|809.3|811|809.5|810|808.8|27
1644526500000|2022-02-10 20:55:00|812|810.8|812.5|811.3|812.8|811.5|812|810.8|140
1644526800000|2022-02-10 21:00:00|812.3|811|811.5|810.3|812.5|811.3|811.5|810.3|55
1644527100000|2022-02-10 21:05:00|811.8|810.5|812|810.8|812.3|811|811.5|810.3|437
1644527400000|2022-02-10 21:10:00|811.8|810.5|812.3|811|812.5|811|811.5|810.3|48
1644527700000|2022-02-10 21:15:00|812.5|810.8|812.5|811.3|812.5|811.3|812.5|810.8|53
1644528000000|2022-02-10 21:20:00|812.3|811|812|810.5|812.3|811.3|811.8|810.5|40
1644528300000|2022-02-10 21:25:00|811.8|810.3|811.8|810.5|812|810.5|811.3|810|121
1644528600000|2022-02-10 21:30:00|811.5|810.3|812|810.8|812|810.8|811.5|810.3|75
1644528900000|2022-02-10 21:35:00|812.3|811|812.3|810.8|812.3|811|812|810.8|70
1644529200000|2022-02-10 21:40:00|812|811|812.5|811.3|812.5|811.3|812|810.8|55
1644529500000|2022-02-10 21:45:00|812.3|811|813|811.8|813|811.8|812|810.8|74
1644529800000|2022-02-10 21:50:00|812.8|811.5|812.3|810.8|813|811.5|812|810.5|49
1644530100000|2022-02-10 21:55:00|812|811|812|810.8|812.3|811|811.8|810.3|13
1644530400000|2022-02-10 22:00:00|812.3|810.5|812.5|810.5|812.5|810.5|812.3|810.5|0
1644531000000|2022-02-10 22:10:00|812.8|810.8|813|811.3|813|811.3|812.8|810.8|0
1644531300000|2022-02-10 22:15:00||811.5||811||811.5||811|0
1644531600000|2022-02-10 22:20:00|813.3|811.8|813.3|811.3|813.5|811.8|813|811.3|18
1644531900000|2022-02-10 22:25:00|813.5|810.8|812.8|810.8|813.5|810.8|812.8|810.8|0
1644532200000|2022-02-10 22:30:00|813|811.5|813.3|811.3|813.5|811.5|813|811.3|2
1644532500000|2022-02-10 22:35:00|813.5|810.8|813.3|810.8|813.5|810.8|813|810.5|12
1644532800000|2022-02-10 22:40:00|813||813.3||813.3||813||0
1644533400000|2022-02-10 22:50:00|813||813||813||813||0
1644533700000|2022-02-10 22:55:00|||||||||2
1644544800000|2022-02-11 02:00:00|809.3|807.8|809.5|808|810|808.5|809.3|807.8|4
1644545100000|2022-02-11 02:05:00|809.3|808.3|809.5|808.3|809.5|808.3|809.3|807.8|2
1644545400000|2022-02-11 02:10:00|809.3|808|809.8|808.5|810|808.5|809.3|807.8|92
1644545700000|2022-02-11 02:15:00|810|808.8|809.8|808.5|810|808.8|809.5|808.3|112
1644546000000|2022-02-11 02:20:00|809.5|808.3|809.8|808.5|810|808.8|809.5|808.3|30
1644546300000|2022-02-11 02:25:00|810|808.3|810.3|809|810.3|809|809.8|808.3|2
1644546600000|2022-02-11 02:30:00|810.5|809.3|810.5|809.3|811|809.8|810.5|809|31
1644546900000|2022-02-11 02:35:00|810.8|809|811|809.8|811|809.8|810.5|809|3
1644547200000|2022-02-11 02:40:00|811.3|810|811.3|810|811.8|810.3|811|809.8|10
1644547500000|2022-02-11 02:45:00|811.5|809.8|812|810.8|812|810.8|811.5|809.8|19
1644547800000|2022-02-11 02:50:00|812.3|810.5|812.3|811|812.5|811|811.8|810.5|46
1644548100000|2022-02-11 02:55:00|812.5|810.8|812.8|811.5|813.3|812|812|810.8|59
1644548400000|2022-02-11 03:00:00|812.5|811.3|811.8|810.5|812.5|811.5|811.8|810.5|40
1644548700000|2022-02-11 03:05:00|811.5|810.3|811.8|810.3|812|810.5|811.5|810.3|31
1644549000000|2022-02-11 03:10:00|811.5|810|811|809.8|811.5|810.3|811|809.8|19
1644549300000|2022-02-11 03:15:00|810.8|809.5|811|809.8|811.3|810|810.8|809.5|50
1644549600000|2022-02-11 03:20:00|811.3|810|811.5|810.3|811.5|810.3|811|809.8|48
1644549900000|2022-02-11 03:25:00|811.3|810|811.3|810|811.3|810.3|811|809.8|3
1644550200000|2022-02-11 03:30:00|811.5|810.3|811|809.8|811.5|810.3|811|809.8|5
1644550500000|2022-02-11 03:35:00|811.3|809.5|811|809.8|811.3|809.8|811|809.5|1
1644550800000|2022-02-11 03:40:00|810.8|809.5|810.8|809.3|811|809.8|810.5|809.3|1
1644551100000|2022-02-11 03:45:00|811|809.5|810.8|809.5|811|809.8|810.8|809.3|4
1644551400000|2022-02-11 03:50:00|811|809.8|810.8|809.3|811|809.8|810.8|809.3|2
1644551700000|2022-02-11 03:55:00|810.5|809.5|810.8|809.5|810.8|809.5|810.5|809.3|0
1644552000000|2022-02-11 04:00:00|811|809.8|811|809.8|811|809.8|811|809.5|4
1644552300000|2022-02-11 04:05:00|810.8|809.5|811|809.5|811|809.8|810.8|809.5|1
1644552600000|2022-02-11 04:10:00|810.8|809.8|811.3|810|811.5|810|810.8|809.5|42
1644552900000|2022-02-11 04:15:00||809.8||810||810||809.8|0
1644553200000|2022-02-11 04:20:00|811.5|809.8|811.3|810|811.5|810.3|811.3|809.8|3
1644553500000|2022-02-11 04:25:00|811|809.8|810.8|809.5|811.3|810|810.8|809.3|2
1644553800000|2022-02-11 04:30:00|811|809.3|810.8|809.3|811|809.5|810.5|809.3|1
1644554100000|2022-02-11 04:35:00|810.5|809.5|810.5|809|810.8|809.5|810.5|809|1
1644554400000|2022-02-11 04:40:00|810.3|808.8|810|808.8|810.3|808.8|809.8|808.5|0
1644554700000|2022-02-11 04:45:00|810.3|808.5|809.5|808.3|810.3|808.8|809.5|808.3|8
1644555000000|2022-02-11 04:50:00|809.8|808.5|810|808.5|810|808.5|809.8|808.3|7
1644555300000|2022-02-11 04:55:00|809.8|808.8|810|808.5|810|808.8|809.8|808.5|26
1644555600000|2022-02-11 05:00:00|809.8|808.3|809.5|808|810|808.5|809.5|808|6
1644555900000|2022-02-11 05:05:00|809.3|808.3|809.5|808|809.5|808.3|809.3|808|3
1644556200000|2022-02-11 05:10:00|809.3|808.3|809.3|808|809.5|808.3|809.3|807.8|83
1644556500000|2022-02-11 05:15:00||807.8||808||808||807.8|27
1644556800000|2022-02-11 05:20:00|809|807.8|809|807.8|809|808|809|807.8|8
1644557100000|2022-02-11 05:25:00|808.8|807.5|808.8|807.5|809|807.8|808.8|807.5|12
1644557400000|2022-02-11 05:30:00|809|807.8|807.5|806.3|809|807.8|807.5|806|221
1644557700000|2022-02-11 05:35:00|807.8|806|808.3|807|808.3|807|807.5|806|23
1644558000000|2022-02-11 05:40:00|808|806.8|808.3|806.8|808.8|807.3|808|806.8|115
1644558300000|2022-02-11 05:45:00|808|807|808.5|807.3|808.5|807.3|808|806.8|14
1644558600000|2022-02-11 05:50:00|808.8|807|809|807.8|809.3|807.8|808.8|807|78
1644558900000|2022-02-11 05:55:00|808.8|807.5|808.3|807|809|807.5|808.3|807|36
1644559200000|2022-02-11 06:00:00|808.5|807.3|807.8|806.5|808.5|807.3|807.8|806.5|24
1644559500000|2022-02-11 06:05:00|808|806.8|807.5|806.3|808|806.8|807.3|806|22
1644559800000|2022-02-11 06:10:00|807.8|806|807.3|805.8|808|806.5|807|805.8|41
1644560100000|2022-02-11 06:15:00|807.5|806|807.5|806.3|807.5|806.3|807|805.8|25
1644560400000|2022-02-11 06:20:00|807.8|806.5|807.5|806|807.8|806.5|807.3|806|9
1644560700000|2022-02-11 06:25:00|807.3|805.8|807|805.8|807.5|805.8|806.3|805|35
1644561000000|2022-02-11 06:30:00|807.3|806|806.3|805|807.3|806|806.3|805|40
1644561300000|2022-02-11 06:35:00|806.5|805.3|806.8|805.5|807|805.5|806.3|805.3|6
1644561600000|2022-02-11 06:40:00|806.5|805.3|806.8|805.5|806.8|805.5|806|804.8|18
1644561900000|2022-02-11 06:45:00|807|805.8|806|804.8|807.3|805.8|806|804.8|135
1644562200000|2022-02-11 06:50:00|805.8|804.5|806.5|805|806.8|805.3|805.8|804.5|13
1644562500000|2022-02-11 06:55:00|806|805.3|806.3|805|806.3|805.3|806|804.8|40
1644562800000|2022-02-11 07:00:00|806|804.8|806.5|805.3|807.8|806.3|806|804.8|244
1644563100000|2022-02-11 07:05:00|806.8|805.5|808.5|807.3|809|807.5|806.8|805.5|189
1644563400000|2022-02-11 07:10:00|808.8|807.5|809.5|808|809.5|808.3|808.5|807.3|123
1644563700000|2022-02-11 07:15:00|809.3|808.3|808.8|807.5|809.5|808.3|808.5|807.3|25
1644564000000|2022-02-11 07:20:00|809|807.3|808.3|807|809|807.8|808|806.8|98
1644564300000|2022-02-11 07:25:00|808|806.8|808.5|807.3|809|807.8|808|806.8|330
1644564600000|2022-02-11 07:30:00|808.3|807|810|808.5|810.3|809|808.3|807|124
1644564900000|2022-02-11 07:35:00|809.8|808.8|810.8|809.5|811.3|810|809.8|808.8|131
1644565200000|2022-02-11 07:40:00|811|809.8|811|809.8|811.3|809.8|810.8|809.5|107
1644565500000|2022-02-11 07:45:00|810.8|809.5|811.5|810.3|811.8|810.5|810|808.8|185
1644565800000|2022-02-11 07:50:00|811.8|810.5|812.5|811.3|812.8|811.5|811.5|810.5|297
1644566100000|2022-02-11 07:55:00|812.8|811.5|812.8|811.5|813.5|812|812.8|811.5|246
1644566400000|2022-02-11 08:00:00|812.3|811|811.8|810.5|812.5|811.3|810.3|809|1039
1644566700000|2022-02-11 08:05:00|811.5|810.3|812.8|811.5|812.8|811.5|811.5|810.3|315
1644567000000|2022-02-11 08:10:00|812.5|811.3|813|811.8|813.5|812.3|812.5|811.3|171
1644567300000|2022-02-11 08:15:00|813.3|812|813.3|812|813.8|812.3|812.5|811.3|311
1644567600000|2022-02-11 08:20:00|813|811.8|812.8|811.5|813.3|812|811.5|810.3|452
1644567900000|2022-02-11 08:25:00|813|811.8|814|812.8|814.5|813|812.3|811|750
1644568200000|2022-02-11 08:30:00|814.3|813|813|811.8|814.3|813|813|811.8|467
1644568500000|2022-02-11 08:35:00|812.8|811.5|813.8|812.5|814.8|813.5|812.8|811.5|787
1644568800000|2022-02-11 08:40:00|814|812.8|814|812.8|815|813.8|814|812.5|143
1644569100000|2022-02-11 08:45:00|813.8|812.5|814.3|813|814.5|813.3|813.8|812.5|202
1644569400000|2022-02-11 08:50:00|814|812.8|814.5|813|815|813.8|814|812.5|286
1644569700000|2022-02-11 08:55:00|814.3|813.3|813.8|812.5|814.8|813.5|813|811.8|644
1644570000000|2022-02-11 09:00:00|813.5|812.3|815.8|814.5|816.3|815|813.5|812.3|626
1644570300000|2022-02-11 09:05:00|816|814.8|816|814.8|816.3|815|815.5|814.3|577
1644570600000|2022-02-11 09:10:00|816.3|814.5|816.8|815.5|817|815.5|815.5|814.3|198
1644570900000|2022-02-11 09:15:00|817|815.3|816.5|815.3|817.3|816|816.3|815|616
1644571200000|2022-02-11 09:20:00|816.3|815|816.3|815|816.5|815.3|815.8|814.5|303
1644571500000|2022-02-11 09:25:00|816.5|814.8|815.8|814.5|816.5|815|815.3|814|667
1644571800000|2022-02-11 09:30:00|815.5|814.3|816.3|815|816.5|815.3|815.5|814.3|219
1644572100000|2022-02-11 09:35:00|816|814.8|816|814.8|816.5|815.3|815.8|814.5|133
1644572400000|2022-02-11 09:40:00|815.8|814.5|815.8|814.3|816|814.5|814.8|813.3|264
1644572700000|2022-02-11 09:45:00|815.5|814.5|815.8|814.5|816.3|815|815.5|814.3|247
1644573000000|2022-02-11 09:50:00|815.5|814.3|814.5|813.3|815.8|814.3|814|812.8|614
1644573300000|2022-02-11 09:55:00|814.8|813.5|815.3|814|815.5|814.3|814.5|813.3|328
1644573600000|2022-02-11 10:00:00|815.5|814.3|817.3|815.8|818.3|817|815.3|814.3|929
1644573900000|2022-02-11 10:05:00|817.5|816|818.5|817.3|818.5|817.3|817|815.5|1811
1644574200000|2022-02-11 10:10:00|818.3|817|817|815.8|818.5|817.3|816.8|815.5|1154
1644574500000|2022-02-11 10:15:00|817.3|816|817|815.8|817.3|816|816|814.8|560
1644574800000|2022-02-11 10:20:00|817.3|816|818.8|817.5|819.8|818.5|817|816|1224
1644575100000|2022-02-11 10:25:00|819|817.8|817.3|815.8|819.3|818|816.8|815.5|675
1644575400000|2022-02-11 10:30:00|817.5|816|817|815.8|817.8|816.5|816|814.8|479
1644575700000|2022-02-11 10:35:00|816.8|815.5|818|816.8|818|816.8|816.3|815|174
1644576000000|2022-02-11 10:40:00|818.3|817|818|816.8|818.3|817|818|816.5|353
1644576300000|2022-02-11 10:45:00|818.3|817|818.3|817|819|817.8|817.3|816|1621
1644576600000|2022-02-11 10:50:00|818.5|817.3|819|817.8|819.3|818|818.3|817|118
1644576900000|2022-02-11 10:55:00|818.8|817.5|819.5|818.3|819.8|818.3|818.5|817.3|298
1644577200000|2022-02-11 11:00:00|819.3|818|818.5|817.3|819.5|818.3|818.5|817.3|320
1644577500000|2022-02-11 11:05:00|818.8|817.5|819|817.8|819.3|818|818.3|817|153
1644577800000|2022-02-11 11:10:00|819.3|818|820|818.8|820.5|819|818.8|817.5|339
1644578100000|2022-02-11 11:15:00|820.3|819|820.3|818.8|820.5|819.3|819.8|818.5|108
1644578400000|2022-02-11 11:20:00|820|819|819|817.8|820.3|819|819|817.8|207
1644578700000|2022-02-11 11:25:00|819.3|818|820|818.8|820|818.8|818.8|817.5|245
1644579000000|2022-02-11 11:30:00|820.3|819|819.8|818.5|820.5|819.3|819.8|818.3|167
1644579300000|2022-02-11 11:35:00|820|818.8|820.8|819.5|821.5|820.3|819.8|818.5|362
1644579600000|2022-02-11 11:40:00|821|819.8|820.3|819|821|819.8|820.3|819|215
1644579900000|2022-02-11 11:45:00|819.8|818.8|819.8|818.5|820.8|819.3|819.5|818.3|111
1644580200000|2022-02-11 11:50:00|820|818.8|820|818.8|820.8|819.3|820|818.8|123
1644580500000|2022-02-11 11:55:00|820.3|819|820.5|819.3|820.8|819.5|820.3|818.8|413
1644580800000|2022-02-11 12:00:00|820.8|819.5|821.5|820.3|822.3|821|820.5|819.5|233
1644581100000|2022-02-11 12:05:00|821.8|820.5|822|820.8|822.3|821|821.5|820.3|239
1644581400000|2022-02-11 12:10:00|822.3|821|822.8|821.5|823|821.8|822|820.5|275
1644581700000|2022-02-11 12:15:00|822.5|821|822|820.8|822.8|821.5|822|820.8|107
1644582000000|2022-02-11 12:20:00|822.3|821|822.3|821|822.5|821.3|822|820.8|99
1644582300000|2022-02-11 12:25:00|822.5|821.3|823.3|822|823.5|822|822.3|821.3|114
1644582600000|2022-02-11 12:30:00|823|821.8|823.3|822|823.5|822.3|822.8|821.5|568
1644582900000|2022-02-11 12:35:00|823|821.8|823.3|822|823.5|822.3|823|821.8|230
1644583200000|2022-02-11 12:40:00|823.5|822.3|822.8|821.5|823.5|822.3|822.8|821.5|486
1644583500000|2022-02-11 12:45:00|822.5|821.3|822.8|821.5|823|821.8|822.3|821|437
1644583800000|2022-02-11 12:50:00|823|821.3|822.8|821.3|823|821.5|822.3|821|547
1644584100000|2022-02-11 12:55:00|822.5|821.5|822.3|821|822.8|821.5|822|820.8|179
1644584400000|2022-02-11 13:00:00|822|820.8|824|822.8|824.5|823.3|822|820.5|657
1644584700000|2022-02-11 13:05:00|824.3|823|823.5|822.3|824.3|823|822.8|821.5|411
1644585000000|2022-02-11 13:10:00|823.3|822|824.5|823.3|825|823.8|823.3|821.8|2003
1644585300000|2022-02-11 13:15:00|824.8|822.8|824|822.8|824.8|823.5|823.3|822|1103
1644585600000|2022-02-11 13:20:00|824.3|823|824|822.8|825|823.8|823.5|822.3|575
1644585900000|2022-02-11 13:25:00|824.3|823|824|822.8|825.3|824|823.3|822|745
1644586200000|2022-02-11 13:30:00|824.3|823|823.5|822.3|824.8|823.5|823.5|822|401
1644586500000|2022-02-11 13:35:00|823.8|822.5|823|821.8|823.8|822.5|821.5|820.3|845
1644586800000|2022-02-11 13:40:00|823.3|822|823.5|822.3|823.5|822.3|822.5|821.3|676
1644587100000|2022-02-11 13:45:00|823.8|822.5|823|821.8|823.8|822.5|822.3|820.8|664
1644587400000|2022-02-11 13:50:00|823.3|821.5|822.5|821.3|823.3|821.8|822|820.8|260
1644587700000|2022-02-11 13:55:00|822.3|821|824|822.5|824|822.8|821.8|820.5|632
1644588000000|2022-02-11 14:00:00|823.8|822.8|822.5|821.3|823.8|822.8|821.8|820.5|891
1644588300000|2022-02-11 14:05:00|822.3|820.8|821.3|819.8|822.3|821|820.5|819.3|456
1644588600000|2022-02-11 14:10:00|821.5|820|822.5|821.3|822.5|821.3|821.3|819.8|564
1644588900000|2022-02-11 14:15:00|822.8|821.5|822.5|821.3|822.8|821.5|821.5|820|443
1644589200000|2022-02-11 14:20:00|822.3|821|822.3|821|822.3|821.3|821.5|820|227
1644589500000|2022-02-11 14:25:00|822|820.8|821.8|820.5|822.3|821|821.3|820|310
1644589800000|2022-02-11 14:30:00|822|820.3|820.5|819.3|822|820.5|820.5|819.3|477
1644590100000|2022-02-11 14:35:00|820.8|819.5|822.5|821.3|823.3|822|820.3|819|457
1644590400000|2022-02-11 14:40:00|822.8|821.5|822.8|821.5|823|821.8|821.5|820.3|433
1644590700000|2022-02-11 14:45:00|823|821.8|822.8|821.5|823.5|822|822.8|821.5|287
1644591000000|2022-02-11 14:50:00|823|821.8|823.5|822.3|824|822.8|822|820.5|367
1644591300000|2022-02-11 14:55:00|823.8|822.5|822.8|821.5|824.3|823|822.5|821.3|740
1644591600000|2022-02-11 15:00:00|823|821.8|825.3|824|825.3|824|823|821.5|1086
1644591900000|2022-02-11 15:05:00|825.5|823.8|824.5|823.3|825.5|824.3|824|822.8|354
1644592200000|2022-02-11 15:10:00|824.8|823.5|824.3|823|825.5|824.3|823.8|822.5|520
1644592500000|2022-02-11 15:15:00|824|822.8|824.3|823|824.5|823.3|823.5|822.3|505
1644592800000|2022-02-11 15:20:00|824.5|823.3|826|824.8|826|824.8|824.3|823|722
1644593100000|2022-02-11 15:25:00|826.5|825.3|825.5|824.3|826.5|825.3|825|823.8|545
1644593400000|2022-02-11 15:30:00|825.8|824.5|827.5|826|827.5|826.3|825.8|824.5|926
1644593700000|2022-02-11 15:35:00|827.3|826.3|826.5|825.3|827.8|826.5|826.3|824.8|683
1644594000000|2022-02-11 15:40:00|826.8|825.5|826.5|825.3|827|825.8|826|824.8|438
1644594300000|2022-02-11 15:45:00|826.3|825|827|825.5|827.5|826.3|826.3|825|770
1644594600000|2022-02-11 15:50:00|827.3|825.8|827.3|826|827.3|826|826.3|825|734
1644594900000|2022-02-11 15:55:00|827|825.8|827.3|826|827.5|826.3|826.8|825.5|502
1644595200000|2022-02-11 16:00:00|827|825.8|829.3|828|829.8|828.5|827|825.5|1156
1644595500000|2022-02-11 16:05:00|829|827.8|828.3|827|829.5|828.3|828.3|827|1144
1644595800000|2022-02-11 16:10:00|828.5|827.3|826.8|825.5|828.5|827.3|826|824.8|1352
1644596100000|2022-02-11 16:15:00|827|825.8|828.3|827|829|827.8|825.8|824.5|866
1644596400000|2022-02-11 16:20:00|828.5|827.3|829|827.8|829.5|828|828|826.8|414
1644596700000|2022-02-11 16:25:00|828.8|827.5|828|826.8|829|827.5|827.3|826|6751
1644597000000|2022-02-11 16:30:00|827.8|826.5|826.8|825.5|828.8|827.5|826.3|825|2335
1644597300000|2022-02-11 16:35:00|827|825.8|825|823.8|827|825.8|824.3|823|1797
1644597600000|2022-02-11 16:40:00|824.8|823.5|825|823.8|825.3|824|824|822.8|1261
1644597900000|2022-02-11 16:45:00|824.8|823.5|825.5|824.3|826.3|825|824.8|823.5|718
1644598200000|2022-02-11 16:50:00|825.8|824.5|826|824.8|826.3|825|825.3|824|287
1644598500000|2022-02-11 16:55:00|825.8|824.5|825.5|824.3|826.3|825|825.3|824|620
1644598800000|2022-02-11 17:00:00|825.3|824|824.5|823.3|825.5|824.3|824.5|823.3|190
1644599100000|2022-02-11 17:05:00|824.8|823.5|825.5|824.3|825.5|824.3|824.3|823|213
1644599400000|2022-02-11 17:10:00|825.3|824|825.8|824.5|826|824.8|825.3|823.8|120
1644599700000|2022-02-11 17:15:00|826|824.8|827.5|826.3|827.8|826.5|826|824.8|438
1644600000000|2022-02-11 17:20:00|827.3|826|828|826.8|828.3|827|827|825.8|120
1644600300000|2022-02-11 17:25:00|827.8|826.5|829.3|827.8|829.5|828.3|827.8|826.5|577
1644600600000|2022-02-11 17:30:00|829.5|828|829.5|828.3|830.5|829.3|829|827.8|289
1644600900000|2022-02-11 17:35:00|829.8|828.5|829.5|828.3|830|828.8|829.5|828|123
1644601200000|2022-02-11 17:40:00|829.3|828|829.3|828|829.3|828.3|828.5|827.3|94
1644601500000|2022-02-11 17:45:00|829|827.8|828|826.8|829|827.8|827.8|826.5|134
1644601800000|2022-02-11 17:50:00|827.8|826.5|828|826.8|828.3|827|827.3|826|142
1644602100000|2022-02-11 17:55:00|827.8|826.5|828.5|827.3|829.3|827.8|827.8|826.5|235
1644602400000|2022-02-11 18:00:00|828.8|827.5|828.5|827.3|829|827.8|828.3|827|139
1644602700000|2022-02-11 18:05:00|828.8|827|828.8|827.3|829.3|827.8|828.3|827|63
1644603000000|2022-02-11 18:10:00|828.5|827.5|828.3|826.8|828.8|827.5|827.8|826.3|87
1644603300000|2022-02-11 18:15:00|828|827|827.5|826.3|828.3|827|827.3|825.8|57
1644603600000|2022-02-11 18:20:00|827.8|826|827.8|826.5|828.3|827|827.5|826|247
1644603900000|2022-02-11 18:25:00|828|826.8|829|827.8|829|827.8|827.8|826.5|183
1644604200000|2022-02-11 18:30:00|828.8|827.5|836.5|835|837.3|836|828.3|827|1488
1644604500000|2022-02-11 18:35:00|836|834.8|839|837.5|842|840.5|834|832.5|2480
1644604800000|2022-02-11 18:40:00|838.8|837.3|844.3|842.8|844.5|843.3|837|835.5|2258
1644605100000|2022-02-11 18:45:00|844|842.5|845.5|844.3|846.8|845.5|842.8|841.5|1463
1644605400000|2022-02-11 18:50:00|845.8|844.5|844.8|843.3|846.8|845.5|843|841.5|2040
1644605700000|2022-02-11 18:55:00|844.5|843|843|841.8|845.5|844|842.3|840.8|953
1644606000000|2022-02-11 19:00:00|843.3|842|839|837.5|844.3|843|836|834.8|1653
1644606300000|2022-02-11 19:05:00|838.8|837.3|840.5|839.3|841|839.5|837|835.8|1588
1644606600000|2022-02-11 19:10:00|840.8|839.5|838|836.5|841.3|839.8|836.5|835.3|1192
1644606900000|2022-02-11 19:15:00|837.8|836.3|838.3|836.8|838.8|837.3|837.3|836|892
1644607200000|2022-02-11 19:20:00|838.5|837|839|837.8|839.3|838|838|836.8|466
1644607500000|2022-02-11 19:25:00|838.8|837.5|837.8|836.5|839.3|838|836.8|835.5|1247
1644607800000|2022-02-11 19:30:00|838|836.3|838|836.8|838.3|837|836.3|835|460
1644608100000|2022-02-11 19:35:00|837.8|836.5|839.3|837.8|839.3|838|837.5|836|181
1644608400000|2022-02-11 19:40:00|839|837.5|840|838.8|840.5|839|838.5|837|161
1644608700000|2022-02-11 19:45:00|840.3|839|841.5|840.3|841.5|840.3|840|838.8|532
1644609000000|2022-02-11 19:50:00|841.8|840|840.5|839.3|842|840.5|840.5|839.3|143
1644609300000|2022-02-11 19:55:00|840.8|839.5|841.8|840.5|842.5|841|840.8|839.3|190
1644609600000|2022-02-11 20:00:00|841.5|840.3|842|840.8|842.3|841|841.5|840|174
1644609900000|2022-02-11 20:05:00|842.3|840.5|841.3|839.8|842.3|840.8|840.3|839|103
1644610200000|2022-02-11 20:10:00|841.5|840|840.5|839.3|841.5|840|840|838.5|35
1644610500000|2022-02-11 20:15:00|840.8|839.5|840.3|838.8|841|839.8|839.8|838.5|53
1644610800000|2022-02-11 20:20:00|840|839|842|840.8|842.3|841|840|838.5|332
1644611100000|2022-02-11 20:25:00|842.3|841|842.5|841.3|842.8|841.3|841.5|840.3|49
1644611400000|2022-02-11 20:30:00|842.3|841|842|840.5|842.3|841|840.8|839.5|82
1644611700000|2022-02-11 20:35:00|841.8|840.3|843.3|841.8|843.5|842.3|841.5|840.3|126
1644612000000|2022-02-11 20:40:00|843|842|843.3|841.8|843.8|842.5|843|841.5|21
1644612300000|2022-02-11 20:45:00|843|842|844.5|843|844.5|843|842.8|841.3|39
1644612600000|2022-02-11 20:50:00|844.3|843.3|843.3|842|844.5|843.3|843.3|841.8|63
1644612900000|2022-02-11 20:55:00|843.5|841.8|844|842.5|844|842.5|843|841.8|163
1644613200000|2022-02-11 21:00:00|843.8|842.3|846.5|845.3|847.5|846|843.5|842.3|169
1644613500000|2022-02-11 21:05:00|846.3|845|844|842.5|846.5|845.3|843.8|842.5|68
1644613800000|2022-02-11 21:10:00|844.3|842.8|843.3|841.8|844.3|843|843|841.8|34
1644614100000|2022-02-11 21:15:00|843|841.5|843.8|842.3|844|842.8|843|841.5|28
1644614400000|2022-02-11 21:20:00|843.5|842|844.5|843.3|844.8|843.3|843.5|842|54
1644614700000|2022-02-11 21:25:00|844.3|843|844.3|842.8|844.8|843.5|844|842.5|17
1644615000000|2022-02-11 21:30:00|844.8|843|844.5|843.3|845|843.5|844.5|842.8|36
1644615300000|2022-02-11 21:35:00|844.3|842.8|844.3|842.5|844.3|842.8|843.5|842|57
1644615600000|2022-02-11 21:40:00|844.5|842.8|845.3|843.3|845.3|843.8|844.5|842.8|12
1644615900000|2022-02-11 21:45:00|845|843.5|845|843.3|845.3|843.5|843.8|842.3|43
1644616200000|2022-02-11 21:50:00|844.8|843|844.8|842.8|845.5|844.3|844.5|842.8|10
1644616500000|2022-02-11 21:55:00|844.5|842.5|844.3|842.5|845|843|844.3|842.3|14
1644804000000|2022-02-14 02:00:00|849.8|848.3|849|847.5|849.8|848.3|848.8|847.5|7
1644804300000|2022-02-14 02:05:00|848.8|847.8|848.3|847|849|847.8|848.3|846.8|8
1644804600000|2022-02-14 02:10:00|848|846.8|848.3|847|848.8|847.3|848|846.8|6
1644804900000|2022-02-14 02:15:00|848.5|846.8|848.5|847|848.5|847|848|846.5|3
1644805200000|2022-02-14 02:20:00|848.8|847.3|848.3|847|848.8|847.3|848|846.8|2
1644805500000|2022-02-14 02:25:00|848.5|846.8|848.8|847.5|849|847.5|848.3|846.8|8
1644805800000|2022-02-14 02:30:00|849|847.3|849.3|847.8|849.5|848|849|847.3|38
1644806100000|2022-02-14 02:35:00|849|848|849|847.5|849|848|849|847.3|4
1644806400000|2022-02-14 02:40:00|849.3|847.3|850.5|849|850.5|849|849|847.3|12
1644806700000|2022-02-14 02:45:00|850.3|849.3|850.5|849|850.5|849.3|850|848.8|70
1644807000000|2022-02-14 02:50:00|850.3|849.3|850.5|849.3|850.5|849.3|850|848.5|22
1644807300000|2022-02-14 02:55:00|850.8|849.5|850.5|849|851|849.5|850.5|849|1
1644807600000|2022-02-14 03:00:00|850.3|848.8|850.5|849|850.5|849.3|849.8|848.5|1
1644807900000|2022-02-14 03:05:00|850.3|848.8|849.5|848.3|850.3|848.8|849.3|847.8|47
1644808200000|2022-02-14 03:10:00|849.3|848|849|847.5|849.8|848.3|848.8|847.5|12
1644808500000|2022-02-14 03:15:00|849.3|847.8|849.5|848|849.5|848.3|848.8|847.3|4
1644808800000|2022-02-14 03:20:00|849.3|847.8|849.3|847.8|849.5|848|848.8|847.5|6
1644809100000|2022-02-14 03:25:00|849|847.5|848.3|846.8|849|847.8|848|846.5|33
1644809400000|2022-02-14 03:30:00|848|847|848.5|847|848.5|847|848|846.5|12
1644809700000|2022-02-14 03:35:00|848.3|847.3|848|846.5|848.5|847.3|847.8|846.5|9
1644810000000|2022-02-14 03:40:00|847.8|846.3|847.3|845.8|847.8|846.3|847|845.8|36
1644810300000|2022-02-14 03:45:00|847|846|847.3|845.8|847.5|846.3|847|845.8|15
1644810600000|2022-02-14 03:50:00|847|846|847.3|846|847.5|846|847|845.8|24
1644810900000|2022-02-14 03:55:00|847|845.8|847.3|845.8|847.3|846|846.8|845.5|1
1644811200000|2022-02-14 04:00:00|847|845.5|846.5|845.3|847.3|846|846.5|845|9
1644811500000|2022-02-14 04:05:00|846.8|845.5|846.8|845.5|847|845.8|846.8|845.3|2
1644811800000|2022-02-14 04:10:00|846.5|845.3|846.3|844.8|846.5|845.3|846|844.5|4
1644812100000|2022-02-14 04:15:00|846|845|846.3|845|846.5|845.3|846|844.8|7
1644812400000|2022-02-14 04:20:00|846.5|845.3|846.3|845|846.5|845.3|846.3|844.8|5
1644812700000|2022-02-14 04:25:00|846|844.8|846.3|845|846.3|845|846|844.5|5
1644813000000|2022-02-14 04:30:00|846|844.8|846|844.8|846.3|844.8|845.8|844.5|1
1644813300000|2022-02-14 04:35:00|846.3|844.5|846|844.5|846.3|844.8|845.8|844.5|1
1644813600000|2022-02-14 04:40:00|845.8|844.8|846|844.5|846|844.8|845.8|844.3|1
1644813900000|2022-02-14 04:45:00|846.3|844.8|846.5|845|846.5|845.3|846.3|844.8|9
1644814200000|2022-02-14 04:50:00|846.3|844.8|846.3|845|846.5|845.3|846.3|844.8|1
1644814500000|2022-02-14 04:55:00|846.5|844.8|846.5|845|846.5|845.3|846.3|844.8|2
1644814800000|2022-02-14 05:00:00|846.3|845.3|847.3|846|847.5|846.3|846.3|845|12
1644815100000|2022-02-14 05:05:00|847.5|845.8|847.3|846|847.5|846|846.8|845.5|4
1644815400000|2022-02-14 05:10:00|847|845.8|847.5|846.3|847.8|846.5|847|845.5|56
1644815700000|2022-02-14 05:15:00|847.3|846|847.5|846.3|847.8|846.3|847|845.8|44
1644816000000|2022-02-14 05:20:00|847.8|846.5|848|846.8|848|846.8|847.3|846|6
1644816300000|2022-02-14 05:25:00|848.3|847|848.3|847|848.5|847|848|846.8|0
1644816600000|2022-02-14 05:30:00|848.5|846.8|848.3|846.8|848.5|847.3|847.8|846.3|30
1644816900000|2022-02-14 05:35:00|848|847|847.5|846|848.3|847|847|845.5|2
1644817200000|2022-02-14 05:40:00|847.3|846.3|847|845.5|847.5|846.3|847|845.5|3
1644817500000|2022-02-14 05:45:00|847.3|845.8|846.5|845|847.3|845.8|846.3|844.8|9
1644817800000|2022-02-14 05:50:00|846.3|844.8|846.5|845.3|846.8|845.5|846.3|844.8|23
1644818100000|2022-02-14 05:55:00|846.8|845.5|846.8|845.3|846.8|845.5|846.3|844.8|21
1644818400000|2022-02-14 06:00:00|846.5|845.5|846.5|845.3|847|845.8|846.3|845|53
1644818700000|2022-02-14 06:05:00|846.8|845.5|846.3|844.8|846.8|845.5|846|844.5|2
1644819000000|2022-02-14 06:10:00|846.5|845|846.3|844.8|846.5|845.3|846|844.5|7
1644819300000|2022-02-14 06:15:00|846|845|846|844.8|846.5|845.3|845.8|844.5|23
1644819600000|2022-02-14 06:20:00|846.3|845|846.3|845|846.3|845|845.8|844.3|13
1644819900000|2022-02-14 06:25:00|846|844.8|846.3|844.8|846.3|845|846|844.8|5
1644820200000|2022-02-14 06:30:00|846|845|845.5|844|846.3|845|845.3|843.8|31
1644820500000|2022-02-14 06:35:00|845.3|843.8|844.3|842.8|845.5|844.3|844|842.8|50
1644820800000|2022-02-14 06:40:00|844|843|845.3|844|845.5|844|844|842.5|103
1644821100000|2022-02-14 06:45:00|845.5|844.3|846.3|844.8|846.3|845|845.3|844|67
1644821400000|2022-02-14 06:50:00|846|844.5|847.8|846.5|848|846.5|845.8|844.5|81
1644821700000|2022-02-14 06:55:00|847.5|846.3|848.3|846.8|848.5|847|847.5|846.3|55
1644822000000|2022-02-14 07:00:00|848|846.5|845.8|844.5|848.3|846.5|845.5|844.3|147
1644822300000|2022-02-14 07:05:00|846|844.8|847.5|846.3|847.5|846.3|845|843.5|106
1644822600000|2022-02-14 07:10:00|847.8|846|848|846.8|848.5|847|847.3|846|97
1644822900000|2022-02-14 07:15:00|847.8|846.5|848.3|847|848.3|847|847.3|846|70
1644823200000|2022-02-14 07:20:00|848.5|846.8|847.8|846.5|848.5|847|847.5|846.3|91
1644823500000|2022-02-14 07:25:00|848|846.8|848.5|847.3|848.5|847.3|847.5|846.3|200
1644823800000|2022-02-14 07:30:00|848.3|847|848.5|847.3|848.5|847.3|847.8|846.5|150
1644824100000|2022-02-14 07:35:00|848.3|847|849.8|848.5|850|848.8|848.3|847|481
1644824400000|2022-02-14 07:40:00|849.5|848.3|849.5|848|850|848.8|848.5|847.3|62
1644824700000|2022-02-14 07:45:00|849.8|848.3|851.5|850.3|851.5|850.3|849.5|848|608
1644825000000|2022-02-14 07:50:00|851.8|850.5|852.3|851|852.5|851|851|849.8|276
1644825300000|2022-02-14 07:55:00|852.5|851.3|851.8|850.5|852.8|851.3|850.8|849.5|425
1644825600000|2022-02-14 08:00:00|851.3|850|845.8|844.5|851.3|850|845.3|843.8|870
1644825900000|2022-02-14 08:05:00|845.5|844.3|844.5|843.3|845.5|844.3|843.3|841.8|860
1644826200000|2022-02-14 08:10:00|844.3|843|842.5|841.3|844.5|843.3|841|839.8|1773
1644826500000|2022-02-14 08:15:00|842.8|841.5|839|837.8|842.8|841.5|838.8|837.5|681
1644826800000|2022-02-14 08:20:00|839.3|838|842.5|841.3|843|841.8|838.3|836.8|2090
1644827100000|2022-02-14 08:25:00|842.8|841.5|843.3|842|844.8|843.5|842.3|841|2852
1644827400000|2022-02-14 08:30:00|843.8|842.5|840.8|839.5|844|842.8|840.8|839.5|1546
1644827700000|2022-02-14 08:35:00|841|839.8|839.8|838.5|842.3|840.8|839.5|838.3|852
1644828000000|2022-02-14 08:40:00|840|838.8|842.3|841|843.5|842.3|840|838.8|1157
1644828300000|2022-02-14 08:45:00|842|840.8|840.8|839.5|842.8|841.5|840.8|839.3|361
1644828600000|2022-02-14 08:50:00|841|839.8|841.3|840|841.8|840.5|840.8|839.5|211
1644828900000|2022-02-14 08:55:00|841|839.8|841.3|840|842|840.8|840.5|839.3|471
1644829200000|2022-02-14 09:00:00|841|839.8|837.5|836.3|841.3|839.8|837.3|836|580
1644829500000|2022-02-14 09:05:00|837.8|836.5|841.8|840.5|841.8|840.5|836.8|835.5|500
1644829800000|2022-02-14 09:10:00|841.5|840.3|840.3|839|842.3|841|839.8|838.5|234
1644830100000|2022-02-14 09:15:00|840.5|839.3|841.8|840.3|841.8|840.5|840.3|839|409
1644830400000|2022-02-14 09:20:00|841.5|840.5|841.5|840|842.8|841.5|841|839.8|396
1644830700000|2022-02-14 09:25:00|841.3|840.3|841.3|840|842|840.8|840.5|839.3|311
1644831000000|2022-02-14 09:30:00|841.5|840.3|841.8|840.5|842.3|841|841|839.8|199
1644831300000|2022-02-14 09:35:00|841.5|840.3|840.3|839|842.5|841.3|840.3|838.8|172
1644831600000|2022-02-14 09:40:00|840|838.8|837.8|836.5|840|838.8|837.3|836|451
1644831900000|2022-02-14 09:45:00|838|836.3|837.8|836.5|839|837.5|837.5|836.3|178
1644832200000|2022-02-14 09:50:00|838|836.8|836.3|835|838|836.8|836.3|835|910
1644832500000|2022-02-14 09:55:00|836|834.8|836.5|835.3|837.5|836.3|835.5|834.3|439
1644832800000|2022-02-14 10:00:00|836.8|835.5|838.8|837.5|839|837.8|836.3|835|228
1644833100000|2022-02-14 10:05:00|838.5|837.3|839.3|837.8|839.3|838|838.3|836.8|325
1644833400000|2022-02-14 10:10:00|839|838|840|838.8|840|838.8|838.8|837.5|138
1644833700000|2022-02-14 10:15:00|840.3|839|839.5|838.3|841|839.8|839.3|838|224
1644834000000|2022-02-14 10:20:00|839.8|838.5|839|837.8|839.8|838.5|838.5|837.3|169
1644834300000|2022-02-14 10:25:00|838.8|837.5|838.5|837|840.3|839|838|836.8|300
1644834600000|2022-02-14 10:30:00|838.8|837.3|838.5|837.3|839.5|838|838.5|837.3|91
1644834900000|2022-02-14 10:35:00|838.3|837|839.3|838|839.8|838.5|838.3|837|121
1644835200000|2022-02-14 10:40:00|839.5|838.3|838.5|837|839.8|838.5|838|836.5|163
1644835500000|2022-02-14 10:45:00|838.8|837.3|841.3|839.8|841.8|840.5|838.5|837|323
1644835800000|2022-02-14 10:50:00|841|840|840.8|839.5|841.8|840.5|840.8|839.5|241
1644836100000|2022-02-14 10:55:00|841|839.3|839.8|838.5|841|839.8|839.3|838|254
1644836400000|2022-02-14 11:00:00|840|838.3|839.8|838.5|840.8|839.3|839.8|838.3|133
1644836700000|2022-02-14 11:05:00|840|838.8|839.3|838|840|838.8|838.8|837.5|80
1644837000000|2022-02-14 11:10:00|839.8|838.3|839|837.5|840|838.8|838.8|837.5|126
1644837300000|2022-02-14 11:15:00|839.3|837.8|839.8|838.3|840|838.8|839|837.5|59
1644837600000|2022-02-14 11:20:00|839.5|838.5|840|838.8|840.3|839|839.3|838|80
1644837900000|2022-02-14 11:25:00|839.5|838.5|838.5|837.3|839.8|838.8|838.3|836.8|180
1644838200000|2022-02-14 11:30:00|838.8|837|837.5|836.3|838.8|837.3|836.8|835.5|220
1644838500000|2022-02-14 11:35:00|837.3|836|837.8|836.5|838|836.8|837|835.8|167
1644838800000|2022-02-14 11:40:00|837.5|836.3|837|835.8|837.8|836.5|835.8|834.5|156
1644839100000|2022-02-14 11:45:00|836.8|835.5|836.3|834.8|836.8|835.5|835.5|834.3|166
1644839400000|2022-02-14 11:50:00|836|835|836.3|835|836.5|835.3|835.5|834.3|58
1644839700000|2022-02-14 11:55:00|836.5|834.8|835|833.8|837.3|836|835|833.5|161
1644840000000|2022-02-14 12:00:00|835.3|834|836.5|835.3|837|835.5|834.5|833.3|227
1644840300000|2022-02-14 12:05:00|836.3|835|835.5|834.3|836.8|835.5|835.3|834|284
1644840600000|2022-02-14 12:10:00|835.8|834|835.8|834.5|836.3|835|834.8|833.5|143
1644840900000|2022-02-14 12:15:00|835.5|834.3|835.5|834.3|836.5|835|835.5|834.3|97
1644841200000|2022-02-14 12:20:00|835.3|834|834.8|833.5|836|834.5|834.3|833|129
1644841500000|2022-02-14 12:25:00|835|833.3|833.8|832.5|835|833.5|833.5|832|228
1644841800000|2022-02-14 12:30:00|833.5|832.3|834|832.8|835|833.8|833.5|832.3|438
1644842100000|2022-02-14 12:35:00|833.8|832.5|832.3|831|834.3|832.8|831.8|830.5|270
1644842400000|2022-02-14 12:40:00|832|830.8|833.8|832.3|836.3|834.8|832|830.8|933
1644842700000|2022-02-14 12:45:00|833.5|832.5|833.3|831.8|835.8|834.5|832.5|831|375
1644843000000|2022-02-14 12:50:00|833|832|834.5|833.3|834.5|833.3|832.8|831.5|228
1644843300000|2022-02-14 12:55:00|834.3|833|832|830.5|836.3|835|831.5|830|998
1644843600000|2022-02-14 13:00:00|832.3|830.8|833.5|832.3|834|832.8|831.5|830.3|405
1644843900000|2022-02-14 13:05:00|833.8|832|833.8|832.5|833.8|832.5|832.3|830.8|279
1644844200000|2022-02-14 13:10:00|833.5|832.3|833|831.5|834|832.8|832.5|831.3|194
1644844500000|2022-02-14 13:15:00|832.8|831.8|832.5|831.3|833.5|832.3|832|830.8|296
1644844800000|2022-02-14 13:20:00|832.8|831.5|833.8|832.5|834.8|833.3|832.8|831.5|273
1644845100000|2022-02-14 13:25:00|833.5|832.3|834.5|833.3|835|833.8|833.5|832.3|189
1644845400000|2022-02-14 13:30:00|834.8|833.5|834.3|833|835|833.5|833.8|832.5|216
1644845700000|2022-02-14 13:35:00|834|832.8|833.3|832|834.5|833|832.5|831|283
1644846000000|2022-02-14 13:40:00|833|831.8|831.3|830|834|832.8|831.3|830|236
1644846300000|2022-02-14 13:45:00|831.5|830.3|831.8|830.5|833|831.8|831|829.8|878
1644846600000|2022-02-14 13:50:00|832|830.8|833.8|832.5|834.3|832.8|831.5|830|660
1644846900000|2022-02-14 13:55:00|834|832.8|832|830.5|834.5|833.3|831.8|830.5|458
1644847200000|2022-02-14 14:00:00|831.8|830.3|831.5|830.3|832.3|831|831|829.5|1130
1644847500000|2022-02-14 14:05:00|831.3|830|830.8|829.3|831.5|830|830|828.8|328
1644847800000|2022-02-14 14:10:00|831|829.5|830.3|829|832.5|831|829.8|828.5|590
1644848100000|2022-02-14 14:15:00|830|828.8|830.3|829|830.5|829.3|829|827.8|555
1644848400000|2022-02-14 14:20:00|830.5|828.8|829.5|828.3|830.5|829.3|828.8|827.5|395
1644848700000|2022-02-14 14:25:00|829.3|828|829.5|828.3|829.8|828.5|828.3|826.8|441
1644849000000|2022-02-14 14:30:00|829.3|828|830|828.5|830|828.8|827.3|826|640
1644849300000|2022-02-14 14:35:00|830.3|828.8|830.5|829|830.8|829.5|828.5|827.3|827
1644849600000|2022-02-14 14:40:00|830.3|829.3|831.8|830.3|832.5|831.3|830.3|829|347
1644849900000|2022-02-14 14:45:00|831.5|830|833|831.8|833.3|832|829|827.8|534
1644850200000|2022-02-14 14:50:00|832.8|831.5|834.5|833.3|834.8|833.5|832.3|831|533
1644850500000|2022-02-14 14:55:00|834.8|833.5|836.8|835.5|837|835.8|834.3|833|867
1644850800000|2022-02-14 15:00:00|837|835.8|835.8|834.5|837.3|835.8|834.3|833|922
1644851100000|2022-02-14 15:05:00|836|834.8|837.8|836.3|838|836.8|835.5|834.3|436
1644851400000|2022-02-14 15:10:00|837.5|836.5|837.3|836|838.8|837.5|837|835.8|290
1644851700000|2022-02-14 15:15:00|837.5|836.3|835.5|834.3|838|836.8|835.3|834|544
1644852000000|2022-02-14 15:20:00|835.3|834|834.3|833|835.5|834|832.8|831.5|1114
1644852300000|2022-02-14 15:25:00|834|832.8|831.5|830.3|834.3|833|831.5|830.3|348
1644852600000|2022-02-14 15:30:00|831.8|830.5|831.8|830.5|832.3|831|830|828.8|411
1644852900000|2022-02-14 15:35:00|832|830.8|834.3|833|835|833.5|831.8|830.5|790
1644853200000|2022-02-14 15:40:00|834.5|833.3|833.5|832.3|835|833.5|831.8|830.5|640
1644853500000|2022-02-14 15:45:00|833.8|832.5|835.3|833.8|835.3|834|833.3|831.8|244
1644853800000|2022-02-14 15:50:00|835|834|835.3|834|835.8|834.5|834.5|833.3|271
1644854100000|2022-02-14 15:55:00|835.5|834.3|836.5|835|837|835.8|835|833.8|607
1644854400000|2022-02-14 16:00:00|836.8|835.3|838.8|837.5|839.3|838|836.3|834.8|891
1644854700000|2022-02-14 16:05:00|839|837.8|839.3|838|839.5|838.3|837.5|836.3|637
1644855000000|2022-02-14 16:10:00|839.5|838.3|840.8|839.5|841.5|840.3|839|837.8|919
1644855300000|2022-02-14 16:15:00|841|839.8|841|839.8|841.5|840.3|840.3|838.8|413
1644855600000|2022-02-14 16:20:00|841.3|840|841.3|840|841.3|840|839.5|838.3|733
1644855900000|2022-02-14 16:25:00|841.5|840.3|839.8|838.5|842.3|841|839.8|838.5|1404
1644856200000|2022-02-14 16:30:00|840|838.8|838.5|837|840.8|839.5|838.3|837|1953
1644856500000|2022-02-14 16:35:00|838.8|837.3|836|834.8|839.3|837.8|835.5|834.3|627
1644856800000|2022-02-14 16:40:00|836.3|834.5|837.3|836|838.3|837|835.8|834.5|353
1644857100000|2022-02-14 16:45:00|837.5|836.3|838|836.8|838.3|837|836.8|835.5|228
1644857400000|2022-02-14 16:50:00|838.3|837|837.3|836|838.8|837.3|836.8|835.5|184
1644857700000|2022-02-14 16:55:00|837|835.8|838.3|837|838.3|837|837|835.5|277
1644858000000|2022-02-14 17:00:00|838.5|837.3|838.8|837.5|839.5|838|838.5|837|174
1644858300000|2022-02-14 17:05:00|838.5|837.3|837.8|836.5|838.8|837.5|837.3|836|145
1644858600000|2022-02-14 17:10:00|838|836.3|837.3|836|838|836.5|837|835.8|58
1644858900000|2022-02-14 17:15:00|837.5|835.8|835.3|834|837.5|836|835.3|834|509
1644859200000|2022-02-14 17:20:00|835|833.8|836|834.8|836.3|835|834.3|833|490
1644859500000|2022-02-14 17:25:00|836.3|835|837.8|836.5|838|836.5|836.3|834.8|109
1644859800000|2022-02-14 17:30:00|838|836.8|838.8|837.3|839|837.8|838|836.5|240
1644860100000|2022-02-14 17:35:00|838.5|837|838.5|837.3|838.8|837.5|838|836.8|97
1644860400000|2022-02-14 17:40:00|838.8|837.5|839.5|838.3|839.8|838.5|838.5|837.3|164
1644860700000|2022-02-14 17:45:00|839.8|838.5|839.5|838.3|839.8|838.5|839.3|837.8|210
1644861000000|2022-02-14 17:50:00|839.8|838.5|840.5|839.3|840.5|839.3|839.8|838.3|452
1644861300000|2022-02-14 17:55:00|840.3|839|838.5|837.3|840.3|839|838.3|837|615
1644861600000|2022-02-14 18:00:00|839|837.8|839.5|838.3|839.5|838.3|838.5|837|236
1644861900000|2022-02-14 18:05:00|839.8|838.5|839.8|838.5|840.5|839.3|839.8|838.3|400
1644862200000|2022-02-14 18:10:00|840|838.8|839.5|838|840|838.8|838.8|837.5|374
1644862500000|2022-02-14 18:15:00|839.8|838.3|839|837.8|839.8|838.5|839|837.8|152
1644862800000|2022-02-14 18:20:00|839.3|838|838.8|837.5|840|838.8|838.5|837.3|194
1644863100000|2022-02-14 18:25:00|838.5|837.3|839.5|838.3|839.8|838.5|838.3|837|249
1644863400000|2022-02-14 18:30:00|839.3|838|839.3|838|839.5|838.3|838.8|837.5|131
1644863700000|2022-02-14 18:35:00|839|837.8|839|837.8|839.3|838|838.5|837|220
1644864000000|2022-02-14 18:40:00|839.3|837.5|839|837.5|839.3|837.8|838.5|837.3|81
1644864300000|2022-02-14 18:45:00|838.8|837.8|839.5|838.3|839.5|838.3|838.5|837.3|59
1644864600000|2022-02-14 18:50:00|839.3|838|842.8|841.5|843.3|841.8|838.3|837|673
1644864900000|2022-02-14 18:55:00|842.5|841.3|847.5|846.3|847.5|846.3|842|840.8|1178
1644865200000|2022-02-14 19:00:00|847.8|846|847.8|846.5|848.3|847|845.5|844.3|662
1644865500000|2022-02-14 19:05:00|848|846.3|850|848.8|853.5|852.3|847.3|845.8|1305
1644865800000|2022-02-14 19:10:00|850.3|849|851.8|850.5|852.5|851.3|849.5|848.3|1386
1644866100000|2022-02-14 19:15:00|852|850.8|850.5|849.3|852.3|851|849.5|848|712
1644866400000|2022-02-14 19:20:00|850.8|849.5|853.8|852.3|854|852.8|850.8|849.3|1174
1644866700000|2022-02-14 19:25:00|854|852.5|854.5|853|855|853.5|852.3|851|927
1644867000000|2022-02-14 19:30:00|853.5|852.3|850.3|848.8|853.8|852.5|850|848.8|1403
1644867300000|2022-02-14 19:35:00|850|849|852|850.5|852.3|851|848.8|847.5|222
1644867600000|2022-02-14 19:40:00|851.8|850.3|851.3|849.8|852.3|850.8|850.3|848.8|191
1644867900000|2022-02-14 19:45:00|851.5|850|850.3|849|852.3|850.8|850.3|849|211
1644868200000|2022-02-14 19:50:00|850.5|849.3|850.5|849|851.3|849.8|849.8|848.5|81
1644868500000|2022-02-14 19:55:00|850.3|849.3|848.8|847.3|850.5|849.3|848|846.8|176
1644868800000|2022-02-14 20:00:00|848.5|847|847.8|846.5|849|847.8|847.5|846|280
1644869100000|2022-02-14 20:05:00|848|846.3|848|846.5|848.5|847|847|845.5|275
1644869400000|2022-02-14 20:10:00|847.8|846.3|849|847.8|849|847.8|847.3|846|36
1644869700000|2022-02-14 20:15:00|848.8|847.5|848|846.8|849|847.8|847.8|846.5|43
1644870000000|2022-02-14 20:20:00|848.3|847|848.8|847.3|849|847.8|848|846.8|134
1644870300000|2022-02-14 20:25:00|848.5|847|848.8|847.5|849.5|848.3|848.5|847|29
1644870600000|2022-02-14 20:30:00|848.5|847.3|850.3|849|850.5|849.3|848.5|847|151
1644870900000|2022-02-14 20:35:00|850|848.8|849.8|848.3|850.3|849|849.5|848.3|61
1644871200000|2022-02-14 20:40:00|850|848.5|848.8|847.5|850|848.8|848.8|847.5|89
1644871500000|2022-02-14 20:45:00|848.5|847.3|848.8|847.5|849|847.8|848|846.8|41
1644871800000|2022-02-14 20:50:00|849|847.3|848.3|847|849|847.8|848|846.8|149
1644872100000|2022-02-14 20:55:00|848.5|847.3|849|847.5|849.3|847.8|848.3|847|53
1644872400000|2022-02-14 21:00:00|848.8|847.8|849|847.5|849|847.8|848.3|847|5
1644872700000|2022-02-14 21:05:00|848.8|847.3|848.8|847.5|849|847.5|848.5|847|8
1644873000000|2022-02-14 21:10:00|849|847.8|848.5|847.3|849.3|848|848.3|847|13
1644873300000|2022-02-14 21:15:00|848|847|848|846.5|848.8|847.3|848|846.5|8
1644873600000|2022-02-14 21:20:00|847.8|846.8|848|846.8|848|846.8|847.8|846.3|7
1644873900000|2022-02-14 21:25:00|847.8|846.5|848|846.5|848|846.8|847.8|846.5|4
1644874200000|2022-02-14 21:30:00|847.8|846.8|848.5|847.3|848.5|847.3|847.8|846.3|7
1644874500000|2022-02-14 21:35:00|848.8|847|847.8|846.5|848.8|847|847.8|846.3|12
1644874800000|2022-02-14 21:40:00|848|846.3|848.3|846.8|848.3|846.8|847.5|846|68
1644875100000|2022-02-14 21:45:00|848|847|848.5|847.3|848.8|847.5|848|846.8|45
1644875400000|2022-02-14 21:50:00|848.8|847|848.3|847|848.8|847.5|848|846.8|10
1644875700000|2022-02-14 21:55:00|848|846.8|847.3|845.8|848.3|846.8|847|845.8|24
1644876000000|2022-02-14 22:00:00|847.5|845.5|847|844.5|848|845.5|845.8|844.5|25
1644876300000|2022-02-14 22:05:00|846.8|844.3|847|844.3|847|844.3|846.3|844.3|0
1644876600000|2022-02-14 22:10:00|846.8|844.5|846.5|844.3|846.8|844.5|846.5|844.3|0
1644876900000|2022-02-14 22:15:00||844||844||844||844|0
1644877200000|2022-02-14 22:20:00|846.8||846.8||847||846.8||0
1644878100000|2022-02-14 22:35:00|847||847||847||847||0
1644878400000|2022-02-14 22:40:00|847.3|844.3|847.3|844.3|847.3|844.3|847.3|844.3|0
1644878700000|2022-02-14 22:45:00|847|845.3|847.3|845|847.3|846|847|845|3
1644879000000|2022-02-14 22:50:00|846.5||847.3||847.3||846.5||3
1644879300000|2022-02-14 22:55:00|847||847||847||847||0
1644890400000|2022-02-15 02:00:00|850.5|849|850.3|849|850.5|849.3|850|848.8|39
1644890700000|2022-02-15 02:05:00|850.5|849.3|851|849.8|851|849.8|850.3|848.8|62
1644891000000|2022-02-15 02:10:00|850.8|849.5|850.3|848.8|850.8|849.5|850|848.8|8
1644891300000|2022-02-15 02:15:00|850|848.5|850|848.5|850.3|848.8|849.8|848.5|6
1644891600000|2022-02-15 02:20:00|849.8|848.8|848.5|847.3|849.8|848.8|848.5|847|55
1644891900000|2022-02-15 02:25:00|848.8|847|848.3|847|848.8|847|848.3|846.8|13
1644892200000|2022-02-15 02:30:00|848.5|846.8|848.3|847|848.5|847|848|846.8|39
1644892500000|2022-02-15 02:35:00|848.5|847.3|849|847.5|849|847.8|848.3|847.3|50
1644892800000|2022-02-15 02:40:00|848.8|847.8|848.8|847.5|848.8|847.8|848.8|847.3|9
1644893100000|2022-02-15 02:45:00|849|847.8|849.3|848|849.3|848|848.8|847.5|18
1644893400000|2022-02-15 02:50:00|849|847.8|849.3|847.8|849.3|847.8|848.8|847.5|11
1644893700000|2022-02-15 02:55:00|849|848|849.3|848|849.3|848|849|847.8|13
1644894000000|2022-02-15 03:00:00|849|847.8|848.8|847.5|849.3|848|848.8|847.5|6
1644894300000|2022-02-15 03:05:00|849|847.8|848.8|847.5|849|847.8|848.8|847.3|15
1644894600000|2022-02-15 03:10:00|848.5|847.3|848.3|847|848.8|847.5|848.3|846.8|5
1644894900000|2022-02-15 03:15:00|848.5|847.3|848.3|847|848.5|847.3|848.3|846.8|4
1644895200000|2022-02-15 03:20:00|848|846.8|848.3|847|848.3|847|848|846.8|2
1644895500000|2022-02-15 03:25:00|848|846.8|848|846.5|848.3|847|847.8|846.5|5
1644895800000|2022-02-15 03:30:00|847.8|845.8|847|845.5|848|846|846.8|845.5|73
1644896100000|2022-02-15 03:35:00|846.8|845.8|847|845.5|847|845.8|846.8|845.5|5
1644896400000|2022-02-15 03:40:00|846.8|845.8|847|845.8|847|845.8|846.8|845.5|7
1644896700000|2022-02-15 03:45:00|846.8|845.5|847|845.5|847|845.8|846.8|845.5|2
1644897000000|2022-02-15 03:50:00|847.3|845.8|847.3|846|847.3|846|847|845.8|27
1644897300000|2022-02-15 03:55:00|847|845.8|847|845.8|847.3|845.8|847|845.8|2
1644897600000|2022-02-15 04:00:00|847.3|846|847|845.8|847.3|846|847|845.8|1
1644897900000|2022-02-15 04:05:00||845.5||845.8||845.8||845.5|1
1644898200000|2022-02-15 04:10:00|847.3|846|847.3|846|847.3|846|847|845.8|12
1644898500000|2022-02-15 04:15:00|847.5|846.3|847.5|846|847.5|846.3|847.3|846|8
1644898800000|2022-02-15 04:20:00||846.3||846.3||846.3||846.3|0
1644899100000|2022-02-15 04:25:00|847.3|846|847|845.8|847.3|846|846.8|845.5|4
1644899400000|2022-02-15 04:30:00||845.5||845.5||845.8||845.5|2
1644899700000|2022-02-15 04:35:00|846.8|845.8|847|845.8|847|845.8|846.8|845.5|3
1644900000000|2022-02-15 04:40:00|846.8|845.5|847.3|846|847.5|846.3|846.8|845.5|11
1644900300000|2022-02-15 04:45:00|847.5|846.3|847.3|846|847.5|846.3|847.3|846|0
1644900600000|2022-02-15 04:50:00|847|845.8|847.3|846|847.3|846|847|845.8|0
1644900900000|2022-02-15 04:55:00|847.5|846.3|847.5|846|847.5|846.3|847.5|846|2
1644901200000|2022-02-15 05:00:00|847.3|845.8|847.3|845.8|847.3|846|847|845.8|1
1644901500000|2022-02-15 05:05:00|847|846|846.3|844.8|847.3|846|845.8|844.5|46
1644901800000|2022-02-15 05:10:00|846.5|845|846.3|845|846.5|845|846.3|844.8|0
1644902100000|2022-02-15 05:15:00|846.5|845.3|846.3|845|846.5|845.3|846.3|844.8|1
1644902400000|2022-02-15 05:20:00|||||||||1
1644902700000|2022-02-15 05:25:00|846.5|845.3|847.8|846.5|848|846.5|846.5|845.3|11
1644903000000|2022-02-15 05:30:00|848|846.3|847.8|846.5|848|846.5|847|845.5|25
1644903300000|2022-02-15 05:35:00|848|846.8|848|846.8|848.3|846.8|847.3|846|2
1644903600000|2022-02-15 05:40:00|848.3|846.5|848.3|846.8|848.3|846.8|847.8|846.3|10
1644903900000|2022-02-15 05:45:00|848|847|848.3|846.8|848.3|847|848|846.5|29
1644904200000|2022-02-15 05:50:00|848|847|847.5|846.3|848|847|847.5|846.3|16
1644904500000|2022-02-15 05:55:00|847.8|846.5|847.8|846.3|848|846.8|847.3|845.8|24
1644904800000|2022-02-15 06:00:00|848|846.5|848.3|847|848.3|847|847.5|846.3|13
1644905100000|2022-02-15 06:05:00|848|846.8|847.3|846|848|846.8|847.3|845.8|23
1644905400000|2022-02-15 06:10:00|847|845.8|847|845.5|847.5|846.3|847|845.5|11
1644905700000|2022-02-15 06:15:00|847.3|845.8|847|845.5|847.3|846|846.8|845.5|4
1644906000000|2022-02-15 06:20:00|846.8|845.3|846.8|845.5|847|845.8|846.5|845.3|27
1644906300000|2022-02-15 06:25:00|847|845.8|846.5|845|847.3|846|846.5|845|21
1644906600000|2022-02-15 06:30:00|846.3|845.3|845.8|844.5|846.3|845.3|845.8|844.5|199
1644906900000|2022-02-15 06:35:00|845.5|844|847|845.8|847|845.8|845|843.8|239
1644907200000|2022-02-15 06:40:00|847.3|846|847.5|846|847.5|846|847|845.8|179
1644907500000|2022-02-15 06:45:00|847.8|846.3|847.8|846.5|848.3|846.8|847.5|846.3|39
1644907800000|2022-02-15 06:50:00|848|846.8|848.3|847|848.5|847.3|848|846.8|35
1644908100000|2022-02-15 06:55:00|848.5|847.3|849.3|848|849.3|848|848.3|847|35
1644908400000|2022-02-15 07:00:00|849.5|847.8|848.8|847.5|849.5|847.8|847.8|846.5|203
1644908700000|2022-02-15 07:05:00|849|847.8|849.3|848|849.8|848.5|848.8|847.5|283
1644909000000|2022-02-15 07:10:00|849.5|848.3|848.3|847|849.8|848.3|848.3|847|54
1644909300000|2022-02-15 07:15:00|848|846.8|848.3|846.8|848.3|846.8|847.5|846.3|120
1644909600000|2022-02-15 07:20:00|848.5|847|847.5|846|848.8|847.5|847.3|846|54
1644909900000|2022-02-15 07:25:00|847.8|846.3|847.5|846.3|848|846.8|847.3|846|62
1644910200000|2022-02-15 07:30:00|847.8|846.5|846.8|845.5|848.5|847|846.8|845.3|192
1644910500000|2022-02-15 07:35:00|847|845.8|846.3|845|847|845.8|846.3|844.8|128
1644910800000|2022-02-15 07:40:00|846|844.8|846.5|845.3|846.5|845.3|846|844.8|93
1644911100000|2022-02-15 07:45:00|846.8|845.5|846.3|845|847|845.8|846|844.8|148
1644911400000|2022-02-15 07:50:00|846.5|845.3|846|844.8|846.8|845.3|845.8|844.5|213
1644911700000|2022-02-15 07:55:00|845.8|844.5|846|844.8|847.3|845.8|845.8|844.5|231
1644912000000|2022-02-15 08:00:00|845.8|844.5|846.3|844.8|846.5|845.3|844.3|843|294
1644912300000|2022-02-15 08:05:00|846|845|844.3|843|846|845|843.8|842.5|619
1644912600000|2022-02-15 08:10:00|844.5|843.3|836.3|835|844.8|843.5|836.3|835|2083
1644912900000|2022-02-15 08:15:00|836.5|835.3|836.5|835.3|839.8|838.5|835.8|834.5|2294
1644913200000|2022-02-15 08:20:00|836.8|835.5|834.5|833.3|837.5|836.3|834.3|833|1423
1644913500000|2022-02-15 08:25:00|834.8|833|835.5|834.3|837.5|836.3|833.5|832.3|1530
1644913800000|2022-02-15 08:30:00|835.8|834.5|836.5|835|838.5|837.3|835.8|834.5|1118
1644914100000|2022-02-15 08:35:00|836.8|835.3|836.5|835|837.3|836|835.5|834.3|689
1644914400000|2022-02-15 08:40:00|836.3|835.3|834.8|833.5|837|835.8|834.3|832.8|406
1644914700000|2022-02-15 08:45:00|834.5|833.3|834.8|833.5|836.5|835|834.5|833|575
1644915000000|2022-02-15 08:50:00|835|833.3|834.3|833|835.3|834|833.8|832.5|298
1644915300000|2022-02-15 08:55:00|834.5|832.8|836.5|835.3|836.8|835.5|834.5|832.8|333
1644915600000|2022-02-15 09:00:00|836.3|835|831.8|830.5|836.5|835.3|831.5|830.3|786
1644915900000|2022-02-15 09:05:00|831.5|830.3|829.8|828.5|831.5|830.5|829|827.8|1391
1644916200000|2022-02-15 09:10:00|829.5|828.3|828.8|827.5|831.3|829.8|828.8|827.5|873
1644916500000|2022-02-15 09:15:00|829|826.8|827.5|826.3|829.5|828.3|827.3|826|970
1644916800000|2022-02-15 09:20:00|827.3|826|831.8|830.5|831.8|830.5|827.3|826|779
1644917100000|2022-02-15 09:25:00|832|830.8|830.5|829.3|832.8|831.5|830.5|829.3|671
1644917400000|2022-02-15 09:30:00|830.8|829.5|830.5|829|832|830.5|830|828.5|450
1644917700000|2022-02-15 09:35:00|830.3|828.8|831.3|830|832.3|830.8|829.5|828.3|328
1644918000000|2022-02-15 09:40:00|831.5|830.3|829.5|828.3|831.8|830.5|829.5|828.3|379
1644918300000|2022-02-15 09:45:00|829.8|828.5|832.5|831.3|832.5|831.3|829.5|828.3|439
1644918600000|2022-02-15 09:50:00|832.3|831|831.8|830.5|833|831.5|831.8|830.3|362
1644918900000|2022-02-15 09:55:00|831.5|830.3|831.3|829.8|831.8|830.5|830.3|829|395
1644919200000|2022-02-15 10:00:00|831|830|829.3|828|831.3|830|828.5|827.3|365
1644919500000|2022-02-15 10:05:00|829|827.8|827.5|826.3|829.8|828.5|827.3|826|519
1644919800000|2022-02-15 10:10:00|827.8|826|828.8|827.3|829|827.8|827.5|826|278
1644920100000|2022-02-15 10:15:00|828.5|827|828.5|827|829|827.8|828|826.5|378
1644920400000|2022-02-15 10:20:00|828.3|826.8|830.3|829|831.3|829.8|828.3|826.8|379
1644920700000|2022-02-15 10:25:00|830.5|829.3|828.5|827.3|831|829.8|828.5|827.3|290
1644921000000|2022-02-15 10:30:00|828.8|827|828.5|827.3|830.3|829|828.3|827|421
1644921300000|2022-02-15 10:35:00|828.8|827.5|827.3|826|829|827.8|827.3|826|195
1644921600000|2022-02-15 10:40:00|827.5|826.3|826.8|825.5|827.5|826.3|826.3|825|361
1644921900000|2022-02-15 10:45:00|827|825.8|827.5|826.3|828.5|827|827|825.8|106
1644922200000|2022-02-15 10:50:00|827.3|826|826.8|825.5|828|826.8|826.3|824.8|166
1644922500000|2022-02-15 10:55:00|827|825.8|827|825.8|828|826.5|826.8|825.8|79
1644922800000|2022-02-15 11:00:00|826.8|825.5|828.5|827|828.5|827.3|826.8|825.5|191
1644923100000|2022-02-15 11:05:00|828.8|827.3|828|826.8|829|827.5|827.8|826.5|271
1644923400000|2022-02-15 11:10:00|828.3|827|828.8|827.5|829|827.5|827.8|826.5|139
1644923700000|2022-02-15 11:15:00|828.5|827.3|827.3|826|828.8|827.5|827|825.8|309
1644924000000|2022-02-15 11:20:00|827.5|826.3|827.3|826|827.8|826.5|826.8|825.5|76
1644924300000|2022-02-15 11:25:00|827.5|825.8|827|825.5|827.5|826.3|826.5|825.3|92
1644924600000|2022-02-15 11:30:00|826.8|825.8|823.8|822.5|827|825.8|823.3|822|364
1644924900000|2022-02-15 11:35:00|824|822.8|824.8|823.5|825.3|824|824|822.8|229
1644925200000|2022-02-15 11:40:00|825|823.8|824|822.8|826.8|825.5|824|822.5|710
1644925500000|2022-02-15 11:45:00|824.3|823|822.5|821.3|824.3|823|822.5|821.3|772
1644925800000|2022-02-15 11:50:00|822.3|821|824.3|822.8|824.5|823.3|822|820.8|309
1644926100000|2022-02-15 11:55:00|824|823|823|821.5|824.5|823|822.5|821|258
1644926400000|2022-02-15 12:00:00|822.8|821.3|827.3|825.8|827.3|826|822.3|821|822
1644926700000|2022-02-15 12:05:00|827.5|826|826.8|825.3|827.5|826.3|826.3|824.8|227
1644927000000|2022-02-15 12:10:00|826.5|825.5|826.5|825.3|827.8|826.5|826.5|825.3|139
1644927300000|2022-02-15 12:15:00|826.3|825|824.3|823|826.3|825|823.5|822.3|702
1644927600000|2022-02-15 12:20:00|824.5|822.5|824|822.8|825.3|823.8|823.5|822.3|124
1644927900000|2022-02-15 12:25:00|824.3|823|825|823.5|825.8|824.5|824.3|823|121
1644928200000|2022-02-15 12:30:00|824.8|823.8|824.8|823.5|825.3|824|824.3|822.8|161
1644928500000|2022-02-15 12:35:00|824.5|823.3|824|822.5|826.3|824.8|824|822.5|315
1644928800000|2022-02-15 12:40:00|824.3|822.8|826.3|825|826.5|825|824.3|822.8|271
1644929100000|2022-02-15 12:45:00|826.5|824.8|826.8|825.5|827.8|826.5|826.5|824.8|352
1644929400000|2022-02-15 12:50:00|826.5|825.3|827.8|826.5|828|826.8|826|824.8|304
1644929700000|2022-02-15 12:55:00|827.5|826.3|829|827.8|829.3|828|827.5|826.3|278
1644930000000|2022-02-15 13:00:00|828.8|827.5|828|826.5|829|827.8|827.3|825.8|258
1644930300000|2022-02-15 13:05:00|828.3|826.8|829.3|828|829.5|828.3|827.3|826|596
1644930600000|2022-02-15 13:10:00|829.5|828.3|830.5|829.3|830.8|829.5|829|827.8|332
1644930900000|2022-02-15 13:15:00|830.8|829|829|827.8|830.8|829|829|827.8|351
1644931200000|2022-02-15 13:20:00|829.3|827.5|829|827.5|829.5|828.3|827.8|826.5|183
1644931500000|2022-02-15 13:25:00|828.8|827.8|830|828.8|830.3|829|828.3|827|310
1644931800000|2022-02-15 13:30:00|830.3|829|831|829.8|831.3|830|829.5|828.3|679
1644932100000|2022-02-15 13:35:00|830.8|829.5|831.5|830.3|831.8|830.3|830.3|828.8|134
1644932400000|2022-02-15 13:40:00|831.3|830|831|829.8|831.8|830.3|830.8|829.3|94
1644932700000|2022-02-15 13:45:00|831.3|830|831.8|830.5|832|830.5|831|829.8|414
1644933000000|2022-02-15 13:50:00|831.5|830.3|830.3|829|831.8|830.5|830|828.8|410
1644933300000|2022-02-15 13:55:00|830|828.8|828.8|827.5|830.3|829|827.8|826.3|1043
1644933600000|2022-02-15 14:00:00|828.5|827|828|826.8|828.5|827.3|826.3|825|1855
1644933900000|2022-02-15 14:05:00|828.3|827|825.5|824|828.3|827|824.3|823|619
1644934200000|2022-02-15 14:10:00|825.3|824.3|825.5|824|825.8|824.5|824|822.8|335
1644934500000|2022-02-15 14:15:00|825.3|823.8|822.3|820.8|825.5|824|821.5|820.3|1008
1644934800000|2022-02-15 14:20:00|822|821|822.8|821.5|823.5|822|822|821|603
1644935100000|2022-02-15 14:25:00|823|821.3|820.5|819.3|823|821.3|819.5|818.3|965
1644935400000|2022-02-15 14:30:00|820.3|819|817.3|816|820.5|819|816.5|815.3|1514
1644935700000|2022-02-15 14:35:00|817|815.8|816.8|815.5|817.8|816.5|815|813.8|2073
1644936000000|2022-02-15 14:40:00|816.3|815.3|818|816.8|819.5|818.3|816|814.5|1209
1644936300000|2022-02-15 14:45:00|818.3|817|815.8|814.5|818.3|817|815.5|814.3|1148
1644936600000|2022-02-15 14:50:00|815.5|814.3|815.5|814.3|816.8|815.5|814.8|813.5|933
1644936900000|2022-02-15 14:55:00|815.3|814|815.8|814.5|816.3|815|811.8|810.5|1768
1644937200000|2022-02-15 15:00:00|815.5|814.3|815.5|814.3|816.3|814.8|814.5|813|527
1644937500000|2022-02-15 15:05:00|815.8|814.5|813|811.8|815.8|814.5|812.5|811.3|1050
1644937800000|2022-02-15 15:10:00|812.8|811.5|812.5|811.3|813.5|812.3|811.8|810.5|675
1644938100000|2022-02-15 15:15:00|812.3|811|813.5|812.3|813.5|812.3|811.8|810.5|903
1644938400000|2022-02-15 15:20:00|813.3|812|816.5|815|816.5|815.3|812|810.8|728
1644938700000|2022-02-15 15:25:00|816.8|815.3|817.8|816.5|818.8|817.5|816.8|815|932
1644939000000|2022-02-15 15:30:00|817.5|816.3|816.5|815.3|818.5|817|816.5|815.3|633
1644939300000|2022-02-15 15:35:00|816.3|815|815.8|814.5|817|815.8|815.3|814|321
1644939600000|2022-02-15 15:40:00|816|814.3|815.5|814.3|816|814.8|814.5|813|483
1644939900000|2022-02-15 15:45:00|815.3|814|816|814.8|817|815.8|815.3|813.8|521
1644940200000|2022-02-15 15:50:00|815.8|814.5|814.5|813.3|816|814.8|814.3|813|643
1644940500000|2022-02-15 15:55:00|814.3|813|814.3|812.8|814.8|813.3|813|811.8|781
1644940800000|2022-02-15 16:00:00|814.5|813|816.8|815.5|817.3|816|813.5|812|975
1644941100000|2022-02-15 16:05:00|816.5|815.3|815.5|814.3|816.5|815.5|815|813.5|726
1644941400000|2022-02-15 16:10:00|815.8|814.5|816.3|815|817.5|816.3|815|813.8|584
1644941700000|2022-02-15 16:15:00|816.5|815.3|816.3|815|817.5|816.3|815.8|814.5|533
1644942000000|2022-02-15 16:20:00|816.5|815.3|817|815.8|817.5|816.3|816|814.5|703
1644942300000|2022-02-15 16:25:00|816.8|815.5|818.3|817|819.8|818.5|816.8|815.5|4139
1644942600000|2022-02-15 16:30:00|818.5|817.3|820.5|819|820.8|819.3|817.5|816.3|862
1644942900000|2022-02-15 16:35:00|820.8|819.3|820|818.8|822|820.8|819.8|818.5|872
1644943200000|2022-02-15 16:40:00|819.8|818.5|817.5|816.3|820|818.8|815.8|814.5|749
1644943500000|2022-02-15 16:45:00|817.8|816|819.8|818.5|820|818.8|817.5|816|356
1644943800000|2022-02-15 16:50:00|820|818.8|820.8|819.3|821.3|819.8|819|817.8|271
1644944100000|2022-02-15 16:55:00|820.5|819|821|819.8|821|819.8|819.8|818.5|206
1644944400000|2022-02-15 17:00:00|821.3|820|822.8|821.3|823.3|822|821|820|968
1644944700000|2022-02-15 17:05:00|823|821.5|823|821.8|823.8|822.5|822.3|821|447
1644945000000|2022-02-15 17:10:00|822.8|821.5|823|821.8|824|822.8|822.8|821.5|140
1644945300000|2022-02-15 17:15:00|823.3|822|821.3|819.8|823.3|822|820.8|819.5|237
1644945600000|2022-02-15 17:20:00|821.5|820|823.3|822|824.5|823.3|821.5|820|416
1644945900000|2022-02-15 17:25:00|823.5|822.3|824.5|823|824.5|823|822.8|821.5|452
1644946200000|2022-02-15 17:30:00|824.8|823.3|823.8|822.5|825.3|823.8|823.3|822|256
1644946500000|2022-02-15 17:35:00|824|822.8|823|821.8|824|822.8|823|821.5|106
1644946800000|2022-02-15 17:40:00|823.3|821.5|824|822.5|824.8|823.5|822.3|821|188
1644947100000|2022-02-15 17:45:00|823.8|822.8|824.3|823|824.5|823.3|823.3|821.8|332
1644947400000|2022-02-15 17:50:00|824.5|823.3|823.5|822.3|824.5|823.3|823.5|822|150
1644947700000|2022-02-15 17:55:00|823.8|822.5|823.8|822.5|824|822.8|823.5|822.3|81
1644948000000|2022-02-15 18:00:00|823.5|822.3|822.5|821.3|823.5|822.3|821.8|820.3|303
1644948300000|2022-02-15 18:05:00|822.8|821.5|821|819.8|822.8|821.5|821|819.8|293
1644948600000|2022-02-15 18:10:00|821.3|820|821.3|820|823|821.5|821|819.8|324
1644948900000|2022-02-15 18:15:00|821|819.8|822|820.8|822|820.8|820.3|819|295
1644949200000|2022-02-15 18:20:00|821.8|820.5|821.3|820|822|820.5|820.3|818.8|135
1644949500000|2022-02-15 18:25:00|821|819.8|820.8|819.5|821.3|820|820.5|819|72
1644949800000|2022-02-15 18:30:00|820.5|819.3|822.3|821|822.8|821.5|820.5|819.3|267
1644950100000|2022-02-15 18:35:00|822.5|821.3|822.5|821|822.8|821.5|821.8|820.5|75
1644950400000|2022-02-15 18:40:00|822.3|821.3|822.5|821.3|823.3|822|822.3|821|40
1644950700000|2022-02-15 18:45:00|822.8|821.5|822.3|821|823|821.8|822.3|821|93
1644951000000|2022-02-15 18:50:00|822.5|821.3|823|821.8|823.5|822|822.5|821.3|62
1644951300000|2022-02-15 18:55:00|823.3|822|822.8|821.5|823.5|822|822.8|821.5|374
1644951600000|2022-02-15 19:00:00|823|821.8|824.5|823.3|824.8|823.5|822.8|821.5|227
1644951900000|2022-02-15 19:05:00|824.8|823.5|823.8|822.3|824.8|823.5|823.3|822|562
1644952200000|2022-02-15 19:10:00|823.5|822.5|822.5|821.3|824.3|822.8|822.3|821|334
1644952500000|2022-02-15 19:15:00|822.8|821.5|824.3|822.8|824.5|823|822.3|821|380
1644952800000|2022-02-15 19:20:00|824|823|824.8|823.3|825.5|824.3|823.8|822.5|419
1644953100000|2022-02-15 19:25:00|824.5|823|825.3|824|825.8|824.3|824.3|822.8|384
1644953400000|2022-02-15 19:30:00|825|823.8|824.5|823.3|825.5|824|824.3|823|95
1644953700000|2022-02-15 19:35:00|824.8|823.5|821.5|820.3|824.8|823.5|821.5|820|461
1644954000000|2022-02-15 19:40:00|822|820.8|823|821.8|823|821.8|821.8|820.3|46
1644954300000|2022-02-15 19:45:00|823.3|822|823|821.5|823.8|822.5|822.8|821.5|113
1644954600000|2022-02-15 19:50:00|822.8|821.8|824|822.8|824.3|822.8|822.8|821.8|19
1644954900000|2022-02-15 19:55:00|824.3|823|824|822.8|824.8|823.3|824|822.8|64
1644955200000|2022-02-15 20:00:00|823.8|822.5|824.8|823.5|825|823.5|823.8|822.5|48
1644955500000|2022-02-15 20:05:00|824.5|823.3|824.3|823|824.5|823.3|824|822.8|69
1644955800000|2022-02-15 20:10:00|824.5|823.3|824.8|823.5|825.3|824|824.5|823.3|26
1644956100000|2022-02-15 20:15:00|825|823.8|825.5|824|825.5|824.3|824.8|823.5|54
1644956400000|2022-02-15 20:20:00|825.3|824.3|824.5|823|825.5|824.3|824.5|823|65
1644956700000|2022-02-15 20:25:00|824.3|823.3|824.3|823|824.5|823.3|824|822.8|23
1644957000000|2022-02-15 20:30:00|824.5|822.8|825.5|824.3|825.8|824.5|824|822.8|60
1644957300000|2022-02-15 20:35:00|825.8|824.5|823.5|822.3|825.8|824.5|823.5|822.3|38
1644957600000|2022-02-15 20:40:00|822.8|821.5|823.8|822.5|823.8|822.5|822.5|821|252
1644957900000|2022-02-15 20:45:00|824|822.3|824.5|823.3|825|823.5|823.8|822.3|30
1644958200000|2022-02-15 20:50:00|824.8|823.5|824.3|823|825|823.8|824.3|822.8|42
1644958500000|2022-02-15 20:55:00|824.5|823.3|824.5|823.3|824.5|823.3|823.8|822.5|57
1644958800000|2022-02-15 21:00:00|824.8|823|823.5|822|824.8|823.5|823.3|822|17
1644959100000|2022-02-15 21:05:00|823.3|822.3|824.3|823|824.3|823|823.3|822|20
1644959400000|2022-02-15 21:10:00|824.5|822.8|823.8|822.5|824.5|823.3|823.8|822.3|21
1644959700000|2022-02-15 21:15:00|824|822.3|824.3|823|824.3|823|823.8|822.3|5
1644960000000|2022-02-15 21:20:00|824|822.8|824|822.8|824.8|823.3|824|822.5|17
1644960300000|2022-02-15 21:25:00|824.3|823|824.5|823|824.5|823|824|823|33
1644960600000|2022-02-15 21:30:00|824|822.8|824|822.5|824|822.8|823|821.5|12
1644960900000|2022-02-15 21:35:00|824.3|822.8|824.8|823.3|825.3|823.8|824.3|822.8|87
1644961200000|2022-02-15 21:40:00|824.5|823.5|824.8|823.3|824.8|823.5|824.5|823|3
1644961500000|2022-02-15 21:45:00|824.5|823|824|822.5|825|823.5|823.8|822.5|48
1644961800000|2022-02-15 21:50:00|824.3|822.8|825.3|823.5|825.3|823.5|824.3|822.8|6
1644962100000|2022-02-15 21:55:00|825.5|823.8|826.3|824.3|826.3|824.5|825.5|823.5|16
1644962400000|2022-02-15 22:00:00|826|823.8|826.3|824.3|826.3|824.5|826|823.5|0
1644962700000|2022-02-15 22:05:00|826.5|824.5|826.5|824.5|826.5|824.8|826.5|824.5|100
1644963000000|2022-02-15 22:10:00|825.5|823.8|826.5|824.3|826.5|824.5|825.5|823.8|15
1644963300000|2022-02-15 22:15:00|825.5|823.5|826.5|823.5|826.5|823.5|825.5|823.5|0
1644963600000|2022-02-15 22:20:00||823.8||823.8||823.8||823.8|0
1644965100000|2022-02-15 22:45:00||824||824||824||824|0
1644965700000|2022-02-15 22:55:00|||||||||50
1644976800000|2022-02-16 02:00:00|823.3|821.8|823.3|822|823.5|822.3|823|821.8|1
1644977100000|2022-02-16 02:05:00|823|821.8|824.3|823|824.5|823|823|821.8|6
1644977400000|2022-02-16 02:10:00|824.5|822.8|824.5|823|824.5|823.3|824|822.8|8
1644977700000|2022-02-16 02:15:00|824.3|823.3|825|823.8|825.3|823.8|824.3|823.3|1
1644978000000|2022-02-16 02:20:00|825.3|823.5|825|823.8|825.3|823.8|825|823.5|3
1644978300000|2022-02-16 02:25:00|825.3|824|825|823.8|825.5|824|825|823.8|1
1644978600000|2022-02-16 02:30:00|825.3|823.5|824.8|823.5|825.3|823.8|824.8|823.5|8
1644978900000|2022-02-16 02:35:00|825|823.8|825.3|824|825.5|824|825|823.8|6
1644979200000|2022-02-16 02:40:00|825.5|823.8|824.8|823.5|825.5|823.8|824.8|823.5|1
1644979500000|2022-02-16 02:45:00|825|823.8|824.5|823.3|825.5|824|824.3|823|24
1644979800000|2022-02-16 02:50:00|824.8|823|824|822.8|824.8|823|824|822.8|20
1644980100000|2022-02-16 02:55:00|824.3|823|824|822.8|824.5|823|824|822.8|3
1644980400000|2022-02-16 03:00:00|823.8|822.5|824.5|823.3|824.8|823.3|823.8|822.5|11
1644980700000|2022-02-16 03:05:00|824.3|823|824.3|823|824.5|823.3|824|822.5|12
1644981000000|2022-02-16 03:10:00|824.5|822.8|824|822.8|824.5|823|823.8|822.5|2
1644981300000|2022-02-16 03:15:00|823.8|822.5|823.8|822.5|824|822.5|823.8|822.3|14
1644981600000|2022-02-16 03:20:00|823.5|822.3|823.5|822.3|823.8|822.5|823.5|822.3|6
1644981900000|2022-02-16 03:25:00|823.8|822.5|823.8|822.3|823.8|822.5|823.5|822.3|2
1644982200000|2022-02-16 03:30:00|823.5|822|823.5|822.3|823.8|822.3|823.3|822|22
1644982500000|2022-02-16 03:35:00|823.8|822.5|823.8|822.3|823.8|822.5|823.5|822.3|12
1644982800000|2022-02-16 03:40:00|823.5|822.5|824|822.8|824.3|823|823.5|822.5|21
1644983100000|2022-02-16 03:45:00|823.8|822.5|824|822.5|824|822.5|823.8|822.5|3
1644983400000|2022-02-16 03:50:00|824.3|822.8|824.5|823|824.5|823|824.3|822.8|1
1644983700000|2022-02-16 03:55:00|824.8|823.3|825|823.8|825|823.8|824.8|823|79
1644984000000|2022-02-16 04:00:00|825.3|824|825|823.8|825.3|824|825|823.8|5
1644984300000|2022-02-16 04:05:00|825.3|824|825.3|824|825.3|824|825|824|1
1644984600000|2022-02-16 04:10:00|825|823.8|825.3|823.8|825.3|823.8|825|823.8|0
1644984900000|2022-02-16 04:15:00|825|824|825|823.8|825.3|824|825|823.8|2
1644985200000|2022-02-16 04:20:00|825.3|824|825.3|824|825.3|824|825|823.8|1
1644985500000|2022-02-16 04:25:00|825|823.8|824.5|823.3|825|823.8|824.5|823.3|22
1644985800000|2022-02-16 04:30:00||823||823.3||823.3||823|0
1644986100000|2022-02-16 04:35:00|824.8|823.5|825|823.5|825|823.8|824.8|823.5|3
1644986400000|2022-02-16 04:40:00|824.8|823.8|825|823.5|825|823.8|824.8|823.3|3
1644986700000|2022-02-16 04:45:00|824.8||824.8||825||824.8||0
1644987000000|2022-02-16 04:50:00|824.5|823.3|824.8|823.3|824.8|823.5|824.5|823.3|4
1644987300000|2022-02-16 04:55:00|825|823.5|825.3|824|825.3|824|824.8|823.5|1
1644987600000|2022-02-16 05:00:00|825.5||825.3||825.5||825.3||4
1644987900000|2022-02-16 05:05:00|||||||||1
1644988200000|2022-02-16 05:10:00|825|823.8|825|823.8|825.3|823.8|825|823.8|2
1644988500000|2022-02-16 05:15:00|825.3|824|825.3|823.8|825.3|824|825.3|823.8|1
1644988800000|2022-02-16 05:20:00||824||823.8||824||823.8|0
1644989100000|2022-02-16 05:25:00|825|824|825.3|824|825.3|824|825|823.8|6
1644989400000|2022-02-16 05:30:00|825|823.8|826.5|825.3|826.8|825.3|825|823.8|21
1644989700000|2022-02-16 05:35:00|826.8|825|826.8|825.3|827|825.8|826.3|825|5
1644990000000|2022-02-16 05:40:00|826.5|825.5|827.3|826|827.5|826.3|826.5|825.3|8
1644990300000|2022-02-16 05:45:00|827.5|825.8|827|825.8|827.5|825.8|826.8|825.5|26
1644990600000|2022-02-16 05:50:00|826.5|825.5|826|824.8|826.5|825.8|826|824.8|30
1644990900000|2022-02-16 05:55:00|826.3|824.5|826|824.8|826.5|825|825.5|824|28
1644991200000|2022-02-16 06:00:00|826.3|824.5|825.3|824|826.5|825|825.3|824|17
1644991500000|2022-02-16 06:05:00|825.5|824.3|825.3|823.8|825.5|824.3|825|823.5|53
1644991800000|2022-02-16 06:10:00|825.5|824|825.3|823.8|826|824.8|825.3|823.8|4
1644992100000|2022-02-16 06:15:00|825.5|824|825.5|824|825.8|824.3|825.3|824|21
1644992400000|2022-02-16 06:20:00|825.8|824.3|824.8|823.5|825.8|824.3|824.8|823.5|12
1644992700000|2022-02-16 06:25:00|825|823.8|825.3|823.8|825.3|824|824.8|823.3|13
1644993000000|2022-02-16 06:30:00|825|824|825.8|824.5|826|824.8|825|823.5|60
1644993300000|2022-02-16 06:35:00|826|824.8|826|824.8|826.3|824.8|825.8|824.5|11
1644993600000|2022-02-16 06:40:00|826.3|825|826|824.8|826.5|825.3|826|824.8|46
1644993900000|2022-02-16 06:45:00|826.3|825|826.3|825|826.5|825|826|824.8|8
1644994200000|2022-02-16 06:50:00|826|824.8|826.3|825|826.5|825|825.5|824.3|52
1644994500000|2022-02-16 06:55:00|826.5|824.8|826.5|825.3|826.5|825.3|826.3|824.8|16
1644994800000|2022-02-16 07:00:00|826.8|825|829.5|828|829.5|828.3|826.8|825|292
1644995100000|2022-02-16 07:05:00|829.3|828.3|829.3|827.8|830|828.8|829|827.8|173
1644995400000|2022-02-16 07:10:00|829|828|830.3|829|830.3|829|829|828|101
1644995700000|2022-02-16 07:15:00|830|828.8|829.8|828.5|830.3|829|829.5|828.3|188
1644996000000|2022-02-16 07:20:00|830|828.3|829.5|828.3|830.5|829|829.5|828.3|36
1644996300000|2022-02-16 07:25:00|829.8|828.5|829.3|828|829.8|828.5|829.3|827.8|88
1644996600000|2022-02-16 07:30:00|829|827.8|828.8|827.5|829.5|828.3|828.5|827.3|138
1644996900000|2022-02-16 07:35:00|829|827.3|828.8|827.5|829.3|828|828.3|827|29
1644997200000|2022-02-16 07:40:00|829|827.3|829|827.8|829.3|828|828.8|827.3|48
1644997500000|2022-02-16 07:45:00|828.8|827.5|830|828.8|830|828.8|828.3|827|193
1644997800000|2022-02-16 07:50:00|830.3|829|829.5|828.3|830.8|829.5|829.3|828|262
1644998100000|2022-02-16 07:55:00|829.8|828|830.3|829|830.3|829|829.3|827.8|117
1644998400000|2022-02-16 08:00:00|830.5|829.3|831|829.8|832|830.8|830.5|829.3|729
1644998700000|2022-02-16 08:05:00|831.3|830|831.5|830.3|832|830.8|831|829.8|293
1644999000000|2022-02-16 08:10:00|831.8|830.5|832.8|831.5|833.5|832.3|831.5|830.3|606
1644999300000|2022-02-16 08:15:00|833|831.8|834.5|833.3|835|833.8|833|831.8|1245
1644999600000|2022-02-16 08:20:00|834.8|833.5|835|833.5|835.3|834|834.5|833.3|647
1644999900000|2022-02-16 08:25:00|834.8|833.8|836.3|835|836.3|835|834.8|833.5|1117
1645000200000|2022-02-16 08:30:00|836|834.8|835.3|834|836.3|835|834.3|833|1273
1645000500000|2022-02-16 08:35:00|835|833.8|835|833.8|835.5|834.3|834.5|833.3|387
1645000800000|2022-02-16 08:40:00|835.3|833.5|834|832.5|835.3|833.8|833.5|832.3|367
1645001100000|2022-02-16 08:45:00|833.8|833|835.3|834|835.8|834.5|833.8|832.8|464
1645001400000|2022-02-16 08:50:00|835.5|834.3|834.3|833|835.5|834.3|833.8|832.5|564
1645001700000|2022-02-16 08:55:00|834.5|833.3|835.3|833.8|835.3|834|834|832.8|232
1645002000000|2022-02-16 09:00:00|835.5|834|834.3|833|836|834.8|834|832.8|529
1645002300000|2022-02-16 09:05:00|834|832.8|832.5|831.3|834|833|832|830.5|596
1645002600000|2022-02-16 09:10:00|832.8|831|834.3|833|834.5|833.3|832.5|831|2000
1645002900000|2022-02-16 09:15:00|834.5|832.8|833.5|832|834.5|833.3|833|831.8|500
1645003200000|2022-02-16 09:20:00|833.3|832.3|832.3|831|833.5|832.3|831.5|830.3|490
1645003500000|2022-02-16 09:25:00|832.5|831.3|832.5|831|833|831.8|832.3|831|158
1645003800000|2022-02-16 09:30:00|832.3|831.3|831.8|830.5|832.8|831.5|831.3|830|799
1645004100000|2022-02-16 09:35:00|832|830.8|831.3|830|832|830.8|831|829.5|264
1645004400000|2022-02-16 09:40:00|831.5|830.3|831.3|830|832.8|831.5|831.3|830|287
1645004700000|2022-02-16 09:45:00|831.5|830.3|829.8|828.3|831.5|830.3|829.3|828|680
1645005000000|2022-02-16 09:50:00|830|828.5|829.3|828|830.8|829.5|829|827.8|611
1645005300000|2022-02-16 09:55:00|829.5|828.3|827|825.8|829.5|828.3|826.5|825|728
1645005600000|2022-02-16 10:00:00|826.8|825.5|828.5|827.3|829.3|828|826.8|825.5|548
1645005900000|2022-02-16 10:05:00|828.8|827|829.5|828.3|829.8|828.3|828|826.8|267
1645006200000|2022-02-16 10:10:00|829.8|828.5|828.3|827|829.8|828.5|828|826.8|278
1645006500000|2022-02-16 10:15:00|828.5|827.3|828.3|827|828.5|827.3|827.5|826.3|411
1645006800000|2022-02-16 10:20:00|828|826.8|827.5|826.3|828|826.8|827|825.8|157
1645007100000|2022-02-16 10:25:00|827.8|826.5|828|826.5|828|826.8|827.3|826|735
1645007400000|2022-02-16 10:30:00|827.8|826.8|828.3|827|828.3|827|827.3|825.8|167
1645007700000|2022-02-16 10:35:00|828.5|826.8|829.3|828|829.5|828.3|828.3|826.8|693
1645008000000|2022-02-16 10:40:00|829|827.8|830.3|828.8|830.5|829.3|829|827.8|628
1645008300000|2022-02-16 10:45:00|830|829|829.8|828.5|830.5|829.3|829.5|828.3|268
1645008600000|2022-02-16 10:50:00|830|828.8|830.8|829.5|831.3|830|830|828.5|714
1645008900000|2022-02-16 10:55:00|831|829.3|830.8|829.5|831|829.8|830.3|828.8|185
1645009200000|2022-02-16 11:00:00|830.5|829.3|830.5|829.3|831.3|830|830.3|829|294
1645009500000|2022-02-16 11:05:00|830.8|829|830|828.5|830.8|829.5|829.5|828.3|406
1645009800000|2022-02-16 11:10:00|829.8|828.8|828.5|827.3|830|828.8|828.5|827.3|274
1645010100000|2022-02-16 11:15:00|828.8|827|827.8|826.5|828.8|827|827|825.5|652
1645010400000|2022-02-16 11:20:00|827.5|826.3|827.5|826.3|828|826.8|827|825.8|100
1645010700000|2022-02-16 11:25:00|827.8|826|827.8|826.5|827.8|826.5|827|825.8|86
1645011000000|2022-02-16 11:30:00|828|826.3|828|826.8|828.5|827|827.3|826|114
1645011300000|2022-02-16 11:35:00|828.3|827|829|827.8|829.3|828|828|826.8|47
1645011600000|2022-02-16 11:40:00|829.3|828|829.5|828.3|830.3|829|829.3|828|124
1645011900000|2022-02-16 11:45:00|829.8|828.5|831|829.8|831.3|830|829.5|828.3|179
1645012200000|2022-02-16 11:50:00|831.3|830|832|830.8|832.8|831.5|831.3|830|213
1645012500000|2022-02-16 11:55:00|831.8|830.5|832|830.5|832.5|831|831.5|830|319
1645012800000|2022-02-16 12:00:00|831.8|830.8|832|830.8|832|830.8|831|829.8|360
1645013100000|2022-02-16 12:05:00|831.8|830.5|832.8|831.3|832.8|831.5|831.8|830.5|347
1645013400000|2022-02-16 12:10:00|832.5|831.5|831.8|830.5|833|831.5|830|828.8|1062
1645013700000|2022-02-16 12:15:00|831.5|830.3|831|829.8|832|830.8|830.5|829.3|264
1645014000000|2022-02-16 12:20:00|830.8|829.5|830.8|829.5|831.5|830|830.3|829|309
1645014300000|2022-02-16 12:25:00|831|829.8|833.3|831.8|833.3|832|831|829.5|550
1645014600000|2022-02-16 12:30:00|833|832|833|831.8|833.8|832.5|832.8|831.5|220
1645014900000|2022-02-16 12:35:00|833.3|832|832.5|831.3|833.5|832.3|831.8|830.5|631
1645015200000|2022-02-16 12:40:00|832.3|831|833.8|832.5|834|832.5|832|830.8|327
1645015500000|2022-02-16 12:45:00|833.5|832.3|833.3|832|834.3|832.8|833.3|831.8|141
1645015800000|2022-02-16 12:50:00|833.5|832.3|832.3|831|833.8|832.5|832.3|831|319
1645016100000|2022-02-16 12:55:00|832.5|830.8|832.3|831|832.5|831|831.3|830|269
1645016400000|2022-02-16 13:00:00|832|830.8|830.5|829|832.3|831|830.3|829|151
1645016700000|2022-02-16 13:05:00|830.3|829.3|831.5|830.3|831.8|830.3|830|828.8|492
1645017000000|2022-02-16 13:10:00|831.8|830.8|832|830.5|832.3|831|831.5|830.3|186
1645017300000|2022-02-16 13:15:00|832.3|830.8|831.5|830.3|832.3|831|831|829.8|188
1645017600000|2022-02-16 13:20:00|831.8|830.5|832.8|831.5|833|831.8|831.5|830.3|511
1645017900000|2022-02-16 13:25:00|833|831.8|832|830.8|833.5|832.3|832|830.8|546
1645018200000|2022-02-16 13:30:00|832.3|831|833|831.8|833.3|832|831.8|830.5|602
1645018500000|2022-02-16 13:35:00|833.3|832|832.3|831|833.8|832.5|832.3|830.8|381
1645018800000|2022-02-16 13:40:00|832.5|830.8|830.5|829.3|832.5|831.3|830.5|829|589
1645019100000|2022-02-16 13:45:00|830.8|829|829|827.8|831|829.8|828.5|827|962
1645019400000|2022-02-16 13:50:00|829.3|828|829|827.8|830.5|829|828|826.8|2164
1645019700000|2022-02-16 13:55:00|829.3|828|830.8|829.5|830.8|829.5|829|827.5|455
1645020000000|2022-02-16 14:00:00|830.5|829.3|830.8|829.3|832|830.5|830|828.8|801
1645020300000|2022-02-16 14:05:00|830.5|829.5|830.5|829|831.8|830.5|829.5|828.3|576
1645020600000|2022-02-16 14:10:00|830.3|829.3|828.3|827|831.8|830.5|828.3|827|462
1645020900000|2022-02-16 14:15:00|827.8|826.5|829.5|828.3|830.8|829.5|826.8|825.5|1157
1645021200000|2022-02-16 14:20:00|829.8|828.5|829|827.8|830.5|829.3|829|827.8|352
1645021500000|2022-02-16 14:25:00|828.8|827.5|829.5|828|829.8|828.3|828.5|827.3|420
1645021800000|2022-02-16 14:30:00|829.3|828.3|832.3|831|832.5|831.3|829.3|828.3|531
1645022100000|2022-02-16 14:35:00|832.5|831.3|831.3|829.8|832.8|831.5|830.8|829.5|354
1645022400000|2022-02-16 14:40:00|831|830|831.5|830.3|832|830.5|830.3|829|265
1645022700000|2022-02-16 14:45:00|831.8|830.5|830.8|829.5|832|830.8|830.5|829|405
1645023000000|2022-02-16 14:50:00|831|829.8|830.5|829.3|831|829.8|829.5|828.3|2474
1645023300000|2022-02-16 14:55:00|830.3|829|831.8|830.3|832|830.8|830.3|829|1495
1645023600000|2022-02-16 15:00:00|831.5|830|832.3|831|833.8|832.5|831|829.8|648
1645023900000|2022-02-16 15:05:00|832.5|831.3|832.8|831.5|833.5|832.3|832.3|831|305
1645024200000|2022-02-16 15:10:00|832.5|831.3|833.5|832|833.5|832.3|832.3|831|544
1645024500000|2022-02-16 15:15:00|833.8|832.3|833.8|832.5|834.8|833.3|833.3|832|649
1645024800000|2022-02-16 15:20:00|833.5|832.3|834|832.8|834.5|833.3|833.3|832|311
1645025100000|2022-02-16 15:25:00|833.8|832.5|834.5|833|834.8|833.5|833.3|831.8|259
1645025400000|2022-02-16 15:30:00|833.8|832.5|834.8|833.3|835|833.8|832.8|831.3|576
1645025700000|2022-02-16 15:35:00|835|833.5|834.8|833.5|835.8|834.5|834.5|833.3|750
1645026000000|2022-02-16 15:40:00|834.5|833.3|834.5|833.3|835.8|834.5|834.3|833|276
1645026300000|2022-02-16 15:45:00|834.8|833.5|835.8|834.3|836|834.8|834.8|833.3|427
1645026600000|2022-02-16 15:50:00|836|834.5|836.5|835|837.5|836.3|835.8|834.5|1478
1645026900000|2022-02-16 15:55:00|836.3|834.8|837.3|836|837.5|836.3|836|834.8|328
1645027200000|2022-02-16 16:00:00|837.5|836.3|838|836.5|838.5|837.3|837.5|836|627
1645027500000|2022-02-16 16:05:00|837.8|836.8|838|836.8|838.8|837.3|837.5|836|572
1645027800000|2022-02-16 16:10:00|837.8|836.5|837|835.8|838|836.8|837|835.8|484
1645028100000|2022-02-16 16:15:00|837.3|836|836.5|835.3|837.5|836.3|836|834.8|540
1645028400000|2022-02-16 16:20:00|836.8|835|838.3|837|838.3|837|836.5|835|620
1645028700000|2022-02-16 16:25:00|837.8|836.5|837.3|836|838.5|837.3|837.3|836|3288
1645029000000|2022-02-16 16:30:00|837.5|836.3|837.8|836.3|837.8|836.5|836|834.8|1124
1645029300000|2022-02-16 16:35:00|837.5|836.5|836.3|835|838|836.5|836.3|835|607
1645029600000|2022-02-16 16:40:00|836|834.8|836.8|835.5|837|835.8|835.5|834.3|503
1645029900000|2022-02-16 16:45:00|836.5|835.3|835.5|834.3|837|835.8|835.3|834|1160
1645030200000|2022-02-16 16:50:00|835.8|834.5|836|834.8|836.3|835|835.8|834.3|333
1645030500000|2022-02-16 16:55:00|835.8|834.5|836.3|835|836.5|835|835.8|834.5|311
1645030800000|2022-02-16 17:00:00|836|834.8|835|833.8|836.3|835|835|833.8|285
1645031100000|2022-02-16 17:05:00|835.3|834|837.8|836.3|837.8|836.5|835|834|230
1645031400000|2022-02-16 17:10:00|837.5|836.5|837.5|836|838.3|837|837.5|836|134
1645031700000|2022-02-16 17:15:00|837.3|836.3|836.5|835.3|838.3|837|836.5|835.3|373
1645032000000|2022-02-16 17:20:00|836.3|835|835.3|834|836.5|835.3|835.3|834|283
1645032300000|2022-02-16 17:25:00|835|833.8|835.5|834.3|835.5|834.3|834.8|833.5|335
1645032600000|2022-02-16 17:30:00|835.3|834|835|833.8|835.8|834.3|834.5|833.3|212
1645032900000|2022-02-16 17:35:00|834.8|833.5|833.3|831.8|835|833.8|832.5|831.3|554
1645033200000|2022-02-16 17:40:00|833.5|832|834.3|833|834.8|833.5|833|831.8|128
1645033500000|2022-02-16 17:45:00|834.5|832.8|834.5|833|834.8|833.5|833.8|832.5|216
1645033800000|2022-02-16 17:50:00|834.3|833.3|834|832.5|835|833.8|833.5|832.3|261
1645034100000|2022-02-16 17:55:00|833.8|832.8|833.8|832.5|834.3|833|833.3|832|134
1645034400000|2022-02-16 18:00:00|833.5|832.3|833.5|832|834|832.8|833.3|832|33
1645034700000|2022-02-16 18:05:00|833.3|832.3|833|831.8|834.3|832.8|833|831.5|248
1645035000000|2022-02-16 18:10:00|833.3|832|832|830.5|833.5|832.3|831.5|830.3|406
1645035300000|2022-02-16 18:15:00|831.5|830.3|830.8|829.5|832.3|831|830|828.8|298
1645035600000|2022-02-16 18:20:00|830.5|829.3|831.3|829.8|831.5|830.3|830.3|828.8|291
1645035900000|2022-02-16 18:25:00|831|830|832|830.5|832.5|831|831|830|635
1645036200000|2022-02-16 18:30:00|831.8|830.8|833|831.8|833.5|832.3|831.8|830.5|358
1645036500000|2022-02-16 18:35:00|833.3|832|833.5|832|835|833.5|833|832|438
1645036800000|2022-02-16 18:40:00|833.3|832.3|833|831.8|833.5|832.3|832.8|831.5|79
1645037100000|2022-02-16 18:45:00|832.8|831.5|832.3|830.8|833.3|832|832|830.8|115
1645037400000|2022-02-16 18:50:00|832|831|832|830.8|832.5|831|831.5|830.3|108
1645037700000|2022-02-16 18:55:00|832.3|830.5|831.3|830|832.3|831|831.3|829.8|137
1645038000000|2022-02-16 19:00:00|831|829.8|830.5|829|831.8|830.5|827.5|826|1671
1645038300000|2022-02-16 19:05:00|830.3|829.3|830.5|829.3|831.8|830.5|829.5|828.3|933
1645038600000|2022-02-16 19:10:00|830.8|829|825.8|824.5|830.8|829|825.3|823.8|3107
1645038900000|2022-02-16 19:15:00|825.5|824.3|826|824.5|826.3|825|823.8|822.5|3162
1645039200000|2022-02-16 19:20:00|825.8|824.3|826.3|825|827.8|826.5|825|823.8|703
1645039500000|2022-02-16 19:25:00|826.5|825.3|827.3|826|827.3|826|824.5|823.3|1157
1645039800000|2022-02-16 19:30:00|827|825.8|826.5|825.3|827.3|826|825.8|824.5|1719
1645040100000|2022-02-16 19:35:00|826.8|825|826.5|825.3|827.5|826.3|826.5|825|814
1645040400000|2022-02-16 19:40:00|826.8|825|825.5|824|826.8|825.3|825.3|824|344
1645040700000|2022-02-16 19:45:00|825.3|824.3|824|822.8|825.5|824.3|823.5|822.3|1318
1645041000000|2022-02-16 19:50:00|824.3|822.5|821.8|820.5|824.3|823|821.8|820.3|474
1645041300000|2022-02-16 19:55:00|821.5|820.3|819.5|818.3|821.5|820.3|818.8|817.3|706
1645041600000|2022-02-16 20:00:00|819.3|818|817.8|816.3|819.5|818.3|817|815.8|496
1645041900000|2022-02-16 20:05:00|817.5|816.5|815.8|814.5|818|816.8|815.8|814.5|564
1645042200000|2022-02-16 20:10:00|816|814|812.5|811|816|814.3|811.5|810.3|208
1645042500000|2022-02-16 20:15:00|812.3|810.8|812|810.5|814|812.8|812|810.5|151
1645042800000|2022-02-16 20:20:00|811.5|810.3|808.3|806.8|811.5|810.3|805.8|804.5|689
1645043100000|2022-02-16 20:25:00|808|806.5|806|804.5|809|807.5|805.8|804.5|1490
1645043400000|2022-02-16 20:30:00|805.5|804.3|804.8|803.3|806|804.5|803|801.8|527
1645043700000|2022-02-16 20:35:00|804.5|803.5|807.5|806.3|807.8|806.5|804.5|803.3|358
1645044000000|2022-02-16 20:40:00|807.3|806|804|802.5|807.3|806|804|802.5|416
1645044300000|2022-02-16 20:45:00|803.8|802.3|803.8|802.3|805.3|803.8|802.5|801|67
1645044600000|2022-02-16 20:50:00|803.3|802|803.3|802|804.3|803|803|801.5|368
1645044900000|2022-02-16 20:55:00|804|802.5|802.3|801|804|802.8|802|800.5|332
1645045200000|2022-02-16 21:00:00|802|800.8|800|798.8|802|800.8|798|796.8|377
1645045500000|2022-02-16 21:05:00|800.3|798.5|800.5|799.3|801.3|800|799|797.5|263
1645045800000|2022-02-16 21:10:00|800.8|799.5|800|798.5|802.3|801|800|798.5|171
1645046100000|2022-02-16 21:15:00|799.8|798.8|799.5|798.3|800.5|799.3|799|797.5|194
1645046400000|2022-02-16 21:20:00|799.3|798|799|797.5|799.5|798.3|798|796.5|214
1645046700000|2022-02-16 21:25:00|798.8|797.3|801|799.5|801.3|800|798.5|797.3|179
1645047000000|2022-02-16 21:30:00|801.3|799.8|804|802.5|804|802.5|801|799.5|118
1645047300000|2022-02-16 21:35:00|804.3|802.8|803.8|802.3|804.3|803|803|801.5|16
1645047600000|2022-02-16 21:40:00|803.5|802|804|802.8|804.3|802.8|802.5|801.3|40
1645047900000|2022-02-16 21:45:00|803.8|802.5|803.5|802.3|805|803.5|803.5|802.3|44
1645048200000|2022-02-16 21:50:00|803.8|802.5|803.8|802.3|804.8|803.3|803.5|802|29
1645048500000|2022-02-16 21:55:00|803.5|802|805.5|804|805.8|804.3|803.3|802|162
1645048800000|2022-02-16 22:00:00|806|803.8|805|802.5|806|803.8|804.5|802.5|0
1645049100000|2022-02-16 22:05:00|806|802.8|806|802.5|806|802.8|806|802.3|3
1645050000000|2022-02-16 22:20:00||802.8||802.5||803.3||802.3|0
1645050300000|2022-02-16 22:25:00||802.8||803.5||803.8||802.8|0
1645050600000|2022-02-16 22:30:00|806.5|803.8|806.5|803.8|806.5|804|806.5|803.8|0
1645051500000|2022-02-16 22:45:00||803.5||803.5||803.5||803.5|0
1645052100000|2022-02-16 22:55:00||803||805||805||803|1
1645063200000|2022-02-17 02:00:00|812|810.5|813|811.8|813.5|812.3|812|810.5|105
1645063500000|2022-02-17 02:05:00|813.3|812|813.3|811.8|814|812.8|813|811.8|80
1645063800000|2022-02-17 02:10:00|813|812|814|812.5|814.3|812.8|813|811.8|6
1645064100000|2022-02-17 02:15:00|813.8|812.8|813.3|812|814|812.8|813.3|812|3
1645064400000|2022-02-17 02:20:00|813.5|811.8|812.8|811.3|813.5|811.8|812.5|811|6
1645064700000|2022-02-17 02:25:00|813|811.5|813.8|812.5|814|812.8|812.8|811.3|132
1645065000000|2022-02-17 02:30:00|814|812.8|813.3|812|814|812.8|813|811.8|137
1645065300000|2022-02-17 02:35:00|813|811.8|812.5|811.3|813|812|812.5|811.3|16
1645065600000|2022-02-17 02:40:00|812.8|811.5|812.3|811|813|811.5|812.3|811|225
1645065900000|2022-02-17 02:45:00|812.5|810.8|811.8|810.5|812.8|811.5|811.8|810.5|5
1645066200000|2022-02-17 02:50:00|812|810.3|812.5|811|812.5|811|811.5|810.3|65
1645066500000|2022-02-17 02:55:00|812.3|811.3|813|811.5|813|811.8|812.3|811.3|0
1645066800000|2022-02-17 03:00:00|812.8|811.8|813.3|812|813.8|812.3|812.8|811.5|13
1645067100000|2022-02-17 03:05:00|813.5|811.8|815|813.8|815|813.8|813.5|811.8|58
1645067400000|2022-02-17 03:10:00|814.8|813.5|815.3|813.8|815.3|813.8|814.3|812.8|15
1645067700000|2022-02-17 03:15:00|815|814.3|815.3|814|816|814.8|815|814|59
1645068000000|2022-02-17 03:20:00|815.5|813.8|814.3|813|815.5|814|814.3|813|22
1645068300000|2022-02-17 03:25:00|814|812.8|813.8|812.3|814.3|813|813.3|812|78
1645068600000|2022-02-17 03:30:00|813.5|812|813.8|812.3|813.8|812.3|813.3|812|12
1645068900000|2022-02-17 03:35:00|813.5|812|813.5|812.3|813.8|812.3|813.3|812|0
1645069200000|2022-02-17 03:40:00|813.8|812.5|815|813.8|815.3|814|813.5|812.5|26
1645069500000|2022-02-17 03:45:00|814.8|813.5|814.8|813.5|815|813.8|814.5|813|9
1645069800000|2022-02-17 03:50:00|815|813|814|812.5|815|813|813.8|812.3|25
1645070100000|2022-02-17 03:55:00|813.8|812.3|819.3|817.8|819.3|817.8|813|811.8|353
1645070400000|2022-02-17 04:00:00|819|817.5|821.3|819.8|824.5|823|818.5|817|333
1645070700000|2022-02-17 04:05:00|821|819.5|819.5|818|823.3|821.8|819.3|817.8|84
1645071000000|2022-02-17 04:10:00|819.3|817.5|820.3|819|821.5|820|818.5|817|77
1645071300000|2022-02-17 04:15:00|820.5|818.8|822.5|821|823.5|822|820|818.8|93
1645071600000|2022-02-17 04:20:00|822.3|821.3|820.3|818.8|822.8|821.3|819.8|818.3|46
1645071900000|2022-02-17 04:25:00|820|819|820.3|818.8|821|819.8|819.8|818.3|27
1645072200000|2022-02-17 04:30:00|820.5|819|820.5|819|822|820.5|820|818.5|7
1645072500000|2022-02-17 04:35:00|820.3|818.8|820.3|818.8|821|819.5|819.3|817.8|9
1645072800000|2022-02-17 04:40:00|820.5|819|818.5|817|820.5|819.3|818.3|817|21
1645073100000|2022-02-17 04:45:00|818.3|817.3|818.5|817|818.5|817.3|818|816.8|3
1645073400000|2022-02-17 04:50:00|818.3|817.3|818.3|816.8|819|817.8|818|816.8|40
1645073700000|2022-02-17 04:55:00|818.5|817|817.5|816|819|817.8|817.3|816|29
1645074000000|2022-02-17 05:00:00|817.8|816.3|817.5|816|818|816.8|817.5|816|1
1645074300000|2022-02-17 05:05:00|817.8|816.3|817|815.5|818.3|817|815.3|813.8|60
1645074600000|2022-02-17 05:10:00|817.3|815.8|817|815.5|817.5|816|816.3|814.8|12
1645074900000|2022-02-17 05:15:00|817.3|815.8|818|816.5|818.3|816.8|817|815.5|19
1645075200000|2022-02-17 05:20:00|818.3|816.8|818.3|816.8|818.5|817.3|818|816.8|13
1645075500000|2022-02-17 05:25:00|818|816.5|818|816.5|818|816.8|817|815.5|12
1645075800000|2022-02-17 05:30:00|817.8|816.3|813.5|812|818|816.5|812.8|811.5|134
1645076100000|2022-02-17 05:35:00|813.8|812.3|814.5|813|815|813.5|813.5|812.3|8
1645076400000|2022-02-17 05:40:00|814.8|813.3|815|813.8|815.5|814|814.8|813.3|33
1645076700000|2022-02-17 05:45:00|815.3|814|814.5|813.3|815.5|814.3|813.5|812|48
1645077000000|2022-02-17 05:50:00|814.8|813.5|814|812.8|815|813.5|814|812.5|106
1645077300000|2022-02-17 05:55:00|814.3|812.5|815|813.5|815|813.8|814|812.5|22
1645077600000|2022-02-17 06:00:00|814.8|813.3|814.5|813.3|815|813.8|813.8|812.5|42
1645077900000|2022-02-17 06:05:00|814.8|813|813.5|812.3|814.8|813.3|813.3|812|28
1645078200000|2022-02-17 06:10:00|813.8|812|814.5|813|814.5|813|813.3|812|57
1645078500000|2022-02-17 06:15:00|814.3|812.8|815.3|813.8|815.3|813.8|814.3|812.8|18
1645078800000|2022-02-17 06:20:00|815|813.5|815.8|814.3|816.3|815|814.8|813.5|144
1645079100000|2022-02-17 06:25:00|815.5|814|815.8|814.3|816.3|814.8|814.8|813.5|97
1645079400000|2022-02-17 06:30:00|816|814.5|816|814.8|816|814.8|815|813.5|64
1645079700000|2022-02-17 06:35:00|816.3|815|816.5|815|816.8|815.3|815.8|814.5|104
1645080000000|2022-02-17 06:40:00|816.8|815.3|815.8|814.3|817|815.5|815.5|814|81
1645080300000|2022-02-17 06:45:00|815.5|814.5|815.5|814.3|816.5|815|815.5|814.3|24
1645080600000|2022-02-17 06:50:00|815.8|814|815|813.8|816|814.8|814.8|813.3|36
1645080900000|2022-02-17 06:55:00|815.3|814|816|814.8|816.3|814.8|815|813.8|35
1645081200000|2022-02-17 07:00:00|815.8|814.5|816.3|814.8|816.8|815.3|815.3|813.8|38
1645081500000|2022-02-17 07:05:00|816|815|816.3|814.8|817.3|816|816|814.5|161
1645081800000|2022-02-17 07:10:00|816|815|818.8|817.5|819.5|818.3|816|814.8|308
1645082100000|2022-02-17 07:15:00|818.5|817.3|817.8|816.3|818.8|817.5|817.5|816.3|143
1645082400000|2022-02-17 07:20:00|817.5|816.5|819.3|818|819.3|818|817.3|816|32
1645082700000|2022-02-17 07:25:00|819|817.8|819.5|818|819.8|818.3|818.8|817.5|131
1645083000000|2022-02-17 07:30:00|819.3|818.3|818.3|817|819.5|818.3|817.8|816.5|214
1645083300000|2022-02-17 07:35:00|818.5|816.8|819.3|818|819.8|818.5|818.3|816.8|185
1645083600000|2022-02-17 07:40:00|819|817.8|819.3|818|820|818.8|818.5|817|353
1645083900000|2022-02-17 07:45:00|819|817.8|820.5|819|821|819.5|819|817.8|272
1645084200000|2022-02-17 07:50:00|820.3|819.3|822.3|821|822.5|821.3|820|818.5|560
1645084500000|2022-02-17 07:55:00|822.5|821.3|822.5|821|824|822.8|822.3|821|604
1645084800000|2022-02-17 08:00:00|822|821.3|824.8|823.5|825|823.8|822|820.8|459
1645085100000|2022-02-17 08:05:00|825|823.8|823.5|822.3|825.3|824|823.3|822|365
1645085400000|2022-02-17 08:10:00|823.8|822.5|823.5|822|823.8|822.5|822.8|821.5|604
1645085700000|2022-02-17 08:15:00|823.3|822.3|821.8|820.5|824.3|822.8|821.8|820.5|673
1645086000000|2022-02-17 08:20:00|822|820.8|820|818.8|822.3|820.8|819.5|818.3|671
1645086300000|2022-02-17 08:25:00|820.3|819|825.8|824.5|826|824.5|820|818.5|2172
1645086600000|2022-02-17 08:30:00|826|824.3|825|823.8|826|824.5|822|820.8|1802
1645086900000|2022-02-17 08:35:00|824.8|823.5|824.8|823.5|825.8|824.3|824.5|823.3|433
1645087200000|2022-02-17 08:40:00|824.5|823.3|824.8|823.5|825.5|824.3|824.3|823|160
1645087500000|2022-02-17 08:45:00|825|823.8|825.8|824.3|826.3|825|824.8|823.3|1503
1645087800000|2022-02-17 08:50:00|825.5|824|823|821.8|825.5|824.3|822.5|821.3|1004
1645088100000|2022-02-17 08:55:00|823.3|821.5|823.3|821.8|824.5|823.3|822.5|821.3|238
1645088400000|2022-02-17 09:00:00|823|822|820.8|819.5|823.5|822|820.5|819.3|663
1645088700000|2022-02-17 09:05:00|820.5|819.3|820|818.8|821.5|820.3|819.5|818.3|365
1645089000000|2022-02-17 09:10:00|819.8|818.5|819.3|818|820|818.8|818.3|817|347
1645089300000|2022-02-17 09:15:00|819.5|818.3|818|816.8|819.5|818.3|818|816.8|531
1645089600000|2022-02-17 09:20:00|818.3|816.5|818|816.5|818.3|816.8|815.5|814|825
1645089900000|2022-02-17 09:25:00|817.8|816.8|819.8|818.5|820|818.5|817.8|816.5|415
1645090200000|2022-02-17 09:30:00|819.5|818.3|820.5|819.3|820.8|819.5|819|817.8|358
1645090500000|2022-02-17 09:35:00|820.8|819.5|819.3|818|821.3|819.8|819.3|818|160
1645090800000|2022-02-17 09:40:00|819.5|818.3|819|817.8|820.3|818.8|818.5|817|538
1645091100000|2022-02-17 09:45:00|819.3|817.5|817|815.8|819.3|817.8|817|815.8|198
1645091400000|2022-02-17 09:50:00|817.3|816|815.8|814.5|817.3|816|815.5|814.3|356
1645091700000|2022-02-17 09:55:00|815.5|814.3|816.3|815|816.5|815|815.3|814|314
1645092000000|2022-02-17 10:00:00|816|814.8|813.8|812.5|816.3|814.8|812.8|811.5|683
1645092300000|2022-02-17 10:05:00|813.5|812.3|812.3|811|813.8|812.3|811.8|810.5|394
1645092600000|2022-02-17 10:10:00|812|810.8|812.5|811.3|813|811.8|811.8|810.5|222
1645092900000|2022-02-17 10:15:00|812.3|811|813.8|812.5|814.5|813|812|810.8|342
1645093200000|2022-02-17 10:20:00|814|812.3|814.5|813.3|814.8|813.5|813.3|812|341
1645093500000|2022-02-17 10:25:00|814.3|813|812.5|811.3|814.5|813.3|812.5|811.3|216
1645093800000|2022-02-17 10:30:00|813|811.5|813.8|812.5|813.8|812.5|812.5|811.3|249
1645094100000|2022-02-17 10:35:00|813.5|812.3|811.5|810.3|813.5|812.3|811.3|810|612
1645094400000|2022-02-17 10:40:00|811.3|810|812.5|811|813.3|811.8|811.3|810|572
1645094700000|2022-02-17 10:45:00|812.3|810.8|815|813.8|815.3|814|812|810.8|420
1645095000000|2022-02-17 10:50:00|814.8|813.5|814.8|813.3|815|813.8|814.5|813.3|619
1645095300000|2022-02-17 10:55:00|814.5|813|812|810.8|814.5|813.3|811.8|810.5|585
1645095600000|2022-02-17 11:00:00|811.8|810.5|812.3|810.8|813.3|812|811.8|810.5|398
1645095900000|2022-02-17 11:05:00|812|810.5|811.3|810|812.3|810.8|811|809.8|416
1645096200000|2022-02-17 11:10:00|811.5|810.3|812.5|811.3|812.8|811.5|811|809.8|548
1645096500000|2022-02-17 11:15:00|812.3|810.8|811.8|810.5|812.3|810.8|811.3|810|409
1645096800000|2022-02-17 11:20:00|811.5|810.3|811.8|810.5|812.5|811.3|811|809.8|205
1645097100000|2022-02-17 11:25:00|811.5|810.3|810.3|809|811.8|810.5|810|808.5|418
1645097400000|2022-02-17 11:30:00|810.5|809.3|811.8|810.5|811.8|810.5|810.3|809|556
1645097700000|2022-02-17 11:35:00|811.5|810.3|811.8|810.5|811.8|810.5|810.3|809|396
1645098000000|2022-02-17 11:40:00|812|810.8|813.5|812.3|813.8|812.5|812|810.5|444
1645098300000|2022-02-17 11:45:00|813.3|812|814.8|813.5|815.5|814.3|813|811.5|569
1645098600000|2022-02-17 11:50:00|814.3|813|813.8|812.5|815|813.8|813.8|812.5|54
1645098900000|2022-02-17 11:55:00|814|812.8|815.8|814.3|815.8|814.5|813.8|812.5|158
1645099200000|2022-02-17 12:00:00|816|814.5|815.3|813.8|816.5|815|815|813.5|192
1645099500000|2022-02-17 12:05:00|815|814|815|813.8|815.3|814|814.3|813|178
1645099800000|2022-02-17 12:10:00|815.3|814|816|814.8|816.3|814.8|815|813.5|127
1645100100000|2022-02-17 12:15:00|816.3|815|816.5|815.3|817|815.8|816|814.8|241
1645100400000|2022-02-17 12:20:00|816.3|815|815|813.8|817.5|816.3|815|813.8|282
1645100700000|2022-02-17 12:25:00|814.8|813.5|815|813.8|816|814.5|814.8|813.5|190
1645101000000|2022-02-17 12:30:00|815.3|814|814.8|813.5|815.8|814.5|814.5|813.3|231
1645101300000|2022-02-17 12:35:00|815|813.8|814.5|813.3|815.3|814|814|812.8|153
1645101600000|2022-02-17 12:40:00|814.8|813.5|815.5|814.3|816|814.8|814.3|813|223
1645101900000|2022-02-17 12:45:00|815.8|814.5|816|814.8|816.3|814.8|815.5|814|163
1645102200000|2022-02-17 12:50:00|815.8|814.5|815.5|814.3|816.3|814.8|815.3|814|221
1645102500000|2022-02-17 12:55:00|815.3|814|816.3|815|816.3|815|815.3|814|169
1645102800000|2022-02-17 13:00:00|816|814.8|815.5|814.3|816.5|815.3|814.5|813.3|902
1645103100000|2022-02-17 13:05:00|815.8|814.5|818.3|817|818.3|817|815|813.5|1013
1645103400000|2022-02-17 13:10:00|818.5|817.3|821.3|820|821.5|820.3|818.3|816.8|1161
1645103700000|2022-02-17 13:15:00|821|819.8|820.8|819.5|822|820.8|819.5|818.3|1119
1645104000000|2022-02-17 13:20:00|821|820|820.5|819|822.3|820.8|820|818.8|467
1645104300000|2022-02-17 13:25:00|820.8|819.3|819.3|817.8|820.8|819.5|819|817.8|216
1645104600000|2022-02-17 13:30:00|819|817.5|817.3|816|819|817.8|816.5|815.3|674
1645104900000|2022-02-17 13:35:00|817.5|816.3|816.3|814.8|818|816.8|816|814.8|469
1645105200000|2022-02-17 13:40:00|816.5|815|817.5|816.3|817.8|816.3|815.5|814.3|809
1645105500000|2022-02-17 13:45:00|817.8|816.5|820|818.5|820|818.8|817.5|816|644
1645105800000|2022-02-17 13:50:00|819.8|818.3|817|815.8|819.8|818.3|817|815.8|476
1645106100000|2022-02-17 13:55:00|817.3|816|818.8|817.3|819.3|817.8|817|815.8|390
1645106400000|2022-02-17 14:00:00|818.3|816.8|816|814.5|819.3|818|815.8|814.5|702
1645106700000|2022-02-17 14:05:00|815.8|814.8|813|811.5|816.5|815|813|811.5|533
1645107000000|2022-02-17 14:10:00|812.8|811.8|810.8|809.5|813.8|812.5|810|808.8|975
1645107300000|2022-02-17 14:15:00|811|809.8|807.3|806|811.3|810|806.8|805.5|804
1645107600000|2022-02-17 14:20:00|807|805.8|808.5|807.3|809.3|807.8|807|805.8|1147
1645107900000|2022-02-17 14:25:00|808.8|807.5|806.8|805.5|809.3|807.8|806.5|805|1013
1645108200000|2022-02-17 14:30:00|807|805.8|811.8|810.3|812.3|811|806.8|805.3|767
1645108500000|2022-02-17 14:35:00|811.5|810.5|812.5|811.3|812.5|811.3|810.3|809|508
1645108800000|2022-02-17 14:40:00|812.8|811|816.5|815.3|816.8|815.5|812.8|811|526
1645109100000|2022-02-17 14:45:00|816.8|815.5|812|810.8|817.5|816.3|811.5|810|540
1645109400000|2022-02-17 14:50:00|812.3|810.5|812.8|811.5|813.8|812.5|810.3|808.8|415
1645109700000|2022-02-17 14:55:00|813|811.8|812|810.5|813.8|812.5|811|809.8|760
1645110000000|2022-02-17 15:00:00|811.8|810.3|811.5|810|813|811.8|810.5|809|578
1645110300000|2022-02-17 15:05:00|811.3|810.3|808.8|807.3|812.3|811|808.8|807.3|331
1645110600000|2022-02-17 15:10:00|809.8|808.5|810.8|809.3|811|809.8|808.8|807.5|620
1645110900000|2022-02-17 15:15:00|810.5|809.5|812|810.8|812.3|811|809.5|808.3|608
1645111200000|2022-02-17 15:20:00|811.8|810.5|811.3|810|812|810.8|810|808.5|374
1645111500000|2022-02-17 15:25:00|811|809.8|810|808.8|811.3|810|809|807.5|418
1645111800000|2022-02-17 15:30:00|809.5|808.3|806.3|805|809.5|808.3|806.3|805|861
1645112100000|2022-02-17 15:35:00|806.5|805.3|806.5|805|807|805.8|805.3|804|618
1645112400000|2022-02-17 15:40:00|806.3|804.8|807|805.8|807|805.8|805|803.8|428
1645112700000|2022-02-17 15:45:00|807.3|805.5|807.3|806|808.8|807.5|806.3|804.8|785
1645113000000|2022-02-17 15:50:00|807.5|805.8|804.5|803.3|807.5|805.8|804.5|803.3|418
1645113300000|2022-02-17 15:55:00|804.8|803|804.5|803|806|804.5|803.8|802.5|415
1645113600000|2022-02-17 16:00:00|804.3|803.3|804.5|803|805.3|803.8|802.8|801.5|785
1645113900000|2022-02-17 16:05:00|804.3|803.3|806.8|805.3|808.3|807|804.3|803|1143
1645114200000|2022-02-17 16:10:00|806.5|805.5|808.3|807|808.8|807.5|805.8|804.5|1118
1645114500000|2022-02-17 16:15:00|808.5|806.8|809.3|807.8|809.8|808.5|807.8|806.5|714
1645114800000|2022-02-17 16:20:00|809|808|810.5|809.3|812|810.8|809|808|1088
1645115100000|2022-02-17 16:25:00|810.8|809|810.5|809.3|811.5|810.3|809.3|808|1855
1645115400000|2022-02-17 16:30:00|810.3|808.8|813.3|811.8|814.5|813|808.8|807.5|1731
1645115700000|2022-02-17 16:35:00|813.5|812|814.5|813.3|814.8|813.5|812.5|811.3|1255
1645116000000|2022-02-17 16:40:00|814.8|813.5|815|813.8|815.3|813.8|812.3|811|723
1645116300000|2022-02-17 16:45:00|815.3|814|814.8|813.5|816|814.8|814.5|813.3|995
1645116600000|2022-02-17 16:50:00|814.5|813.3|814.3|812.8|815|813.8|813.8|812.5|501
1645116900000|2022-02-17 16:55:00|814.5|813|815.3|814|815.8|814.5|814.3|812.8|988
1645117200000|2022-02-17 17:00:00|815.5|814.3|816.3|814.8|816.8|815.5|814.5|813.3|1395
1645117500000|2022-02-17 17:05:00|816|815|818.3|817|818.5|817|816|814.8|1113
1645117800000|2022-02-17 17:10:00|818.5|817.3|817.8|816.5|819|817.5|817.5|816|580
1645118100000|2022-02-17 17:15:00|818|816.3|818.8|817.5|819.3|818|817.3|816|225
1645118400000|2022-02-17 17:20:00|818.5|817.3|818.5|817.3|819.3|818|817.5|816.3|306
1645118700000|2022-02-17 17:25:00|818.8|817|817.8|816.5|819|817.8|817.8|816.5|281
1645119000000|2022-02-17 17:30:00|818|816.8|816.5|815|818|816.8|815|813.8|711
1645119300000|2022-02-17 17:35:00|816.3|814.8|817.3|816|818.3|816.8|816|814.5|599
1645119600000|2022-02-17 17:40:00|817.5|816.3|816.5|815|818|816.5|816|814.8|224
1645119900000|2022-02-17 17:45:00|816.3|815.3|813.5|812.3|816.5|815.3|813|811.5|297
1645120200000|2022-02-17 17:50:00|813.8|812|812.8|811.3|813.8|812.5|812.5|811.3|144
1645120500000|2022-02-17 17:55:00|812.5|811|812|810.8|812.8|811.3|811|809.5|615
1645120800000|2022-02-17 18:00:00|812.3|811|811.8|810.3|812.5|811|811|809.8|72
1645121100000|2022-02-17 18:05:00|811.5|810.5|810.3|809|811.8|810.5|810|808.8|436
1645121400000|2022-02-17 18:10:00|810.5|808.8|811.8|810.5|812|810.8|809|807.8|243
1645121700000|2022-02-17 18:15:00|811.5|810.3|812.8|811.5|812.8|811.5|811.3|810|49
1645122000000|2022-02-17 18:20:00|813|811.8|812.5|811|813|811.8|812|810.8|130
1645122300000|2022-02-17 18:25:00|812.8|811.3|813.3|812|813.8|812.3|812.8|811.3|37
1645122600000|2022-02-17 18:30:00|813|811.8|815.8|814.3|815.8|814.5|813|811.8|83
1645122900000|2022-02-17 18:35:00|815.5|814.5|814.3|812.8|816|814.8|814.3|812.8|126
1645123200000|2022-02-17 18:40:00|814|812.5|812.8|811.5|814.5|813|812.5|811.3|167
1645123500000|2022-02-17 18:45:00|813|811.3|813.8|812.5|814.8|813.5|812.5|811.3|365
1645123800000|2022-02-17 18:50:00|813.5|812.3|813|811.8|813.8|812.3|812|810.8|672
1645124100000|2022-02-17 18:55:00|812.8|811.5|812.3|810.8|813.3|812|811.8|810.5|108
1645124400000|2022-02-17 19:00:00|812|810.5|812.8|811.5|813|811.5|811.8|810.5|64
1645124700000|2022-02-17 19:05:00|812.5|811.3|812|810.5|812.8|811.3|811.8|810.5|67
1645125000000|2022-02-17 19:10:00|812.3|810.8|810.8|809.3|812.3|810.8|810|808.8|254
1645125300000|2022-02-17 19:15:00|810.5|809|811.5|810.3|813|811.8|809.8|808.5|891
1645125600000|2022-02-17 19:20:00|811.3|810|811.8|810.5|812|810.8|810.5|809.3|276
1645125900000|2022-02-17 19:25:00|812|810.3|815.5|814|816.3|815|812|810.3|1028
1645126200000|2022-02-17 19:30:00|815.3|813.8|815.5|814|816.8|815.5|815|813.8|619
1645126500000|2022-02-17 19:35:00|815.8|814.3|814.5|813.3|816|814.8|814.5|813|93
1645126800000|2022-02-17 19:40:00|814.8|813|815.3|814|815.8|814.5|814.8|813|49
1645127100000|2022-02-17 19:45:00|815.5|813.8|815|813.5|815.5|813.8|814.5|813.3|133
1645127400000|2022-02-17 19:50:00|814.8|813.3|814.3|813|815|813.8|814|812.8|51
1645127700000|2022-02-17 19:55:00|814|812.8|813.5|812|814.5|813.3|813.5|812|232
1645128000000|2022-02-17 20:00:00|813.3|812.3|812.8|811.3|813.8|812.3|812.5|811.3|127
1645128300000|2022-02-17 20:05:00|813|811.5|814|812.8|814.8|813.3|813|811.5|84
1645128600000|2022-02-17 20:10:00|814.3|812.5|814|812.5|815|813.5|813.5|812.3|254
1645128900000|2022-02-17 20:15:00|814.3|812.8|813.5|812.3|814.5|813.3|813.3|812|36
1645129200000|2022-02-17 20:20:00|813.8|812.5|815|813.5|815.3|813.8|813.8|812.3|19
1645129500000|2022-02-17 20:25:00|815.3|813.8|815.8|814.3|815.8|814.5|815.3|813.8|26
1645129800000|2022-02-17 20:30:00|816|814.5|815.5|814.3|816|814.8|815.3|814|13
1645130100000|2022-02-17 20:35:00|815.8|814.5|816|814.5|816|814.8|815.5|814.3|31
1645130400000|2022-02-17 20:40:00|815.8|814.8|816|814.5|816|814.8|815.5|814|8
1645130700000|2022-02-17 20:45:00|816.3|814.8|815.8|814.5|816.3|815|815.8|814.3|6
1645131000000|2022-02-17 20:50:00|815|813.8|814.3|813|815|813.8|813.8|812.5|31
1645131300000|2022-02-17 20:55:00|814.5|813.3|814.8|813.3|815|813.5|814|812.8|45
1645131600000|2022-02-17 21:00:00|814.5|813.5|814.5|813.3|815.3|814|814.3|812.8|44
1645131900000|2022-02-17 21:05:00|814.3|813|814.5|813.3|814.8|813.3|814.3|812.8|13
1645132200000|2022-02-17 21:10:00|814.8|813|814.5|813.3|814.8|813.5|814.3|813|7
1645132500000|2022-02-17 21:15:00|814.3|813|814|812.5|814.8|813.3|814|812.5|9
1645132800000|2022-02-17 21:20:00|814.3|812.8|814.5|813.3|815|813.5|813.8|812.5|147
1645133100000|2022-02-17 21:25:00|814.8|813.5|815|813.5|815|813.8|814.5|813.3|8
1645133400000|2022-02-17 21:30:00|815.3|813.8|814.8|813.5|815.3|813.8|814.8|813.5|7
1645133700000|2022-02-17 21:35:00|814.5|813.3|814.8|813.3|814.8|813.5|814.5|813|2
1645134000000|2022-02-17 21:40:00|815|813.5|814.5|813.3|815|813.5|814.5|813|5
1645134300000|2022-02-17 21:45:00|814.8|813.5|816.3|814.8|816.3|814.8|814.5|813.5|19
1645134600000|2022-02-17 21:50:00|816|815|814.8|813.3|816|815|814.5|813|14
1645134900000|2022-02-17 21:55:00|815.3|813.5|816.3|814.8|816.3|814.8|814.8|813.3|54
1645135200000|2022-02-17 22:00:00|816.5|814.5|815.5|812.8|816.5|814.5|815.5|812.3|0
1645135800000|2022-02-17 22:10:00||812.3||812.8||812.8||812.3|0
1645136100000|2022-02-17 22:15:00|814|812.5|816.3|812.5|816.3|812.5|814|812.5|2
1645136400000|2022-02-17 22:20:00|816|812.8|816|813|816|813|816|812.8|2
1645137000000|2022-02-17 22:30:00||812.3||812.5||812.5||812.3|1
1645149600000|2022-02-18 02:00:00|812.5|811.3|812.8|811.3|813|811.5|812.5|811|4
1645149900000|2022-02-18 02:05:00|812.5|811|809.8|808.3|812.8|811|809.5|808|50
1645150200000|2022-02-18 02:10:00|809.5|808.5|810.3|808.8|810.5|809|809.3|807.8|70
1645150500000|2022-02-18 02:15:00|810|808.5|809.5|808|810|808.8|809.3|807.8|20
1645150800000|2022-02-18 02:20:00|809.3|807.8|809.3|808|809.3|808|809|807.5|5
1645151100000|2022-02-18 02:25:00|809.5|807.8|809.8|808.3|810|808.5|809.3|807.8|33
1645151400000|2022-02-18 02:30:00|809.5|808.5|809.3|807.8|810|808.5|809.3|807.8|40
1645151700000|2022-02-18 02:35:00|809|808|807.5|806|809.3|808|807.5|806|163
1645152000000|2022-02-18 02:40:00|807.8|806.3|807.5|806|807.8|806.5|807.3|806|61
1645152300000|2022-02-18 02:45:00|807.8|806.3|807.8|806.5|808|806.8|807.5|806|18
1645152600000|2022-02-18 02:50:00|808|806.8|808.5|807.3|808.5|807.3|807.8|806.5|37
1645152900000|2022-02-18 02:55:00|809|807.5|809|807.8|809.5|808|808.8|807.5|4
1645153200000|2022-02-18 03:00:00|809.3|807.5|809|807.8|809.3|808|808.5|807|4
1645153500000|2022-02-18 03:05:00|809.3|807.5|809.5|808|809.5|808.3|809|807.5|6
1645153800000|2022-02-18 03:10:00|809.8|808.3|809.5|808|809.8|808.3|809.5|807.8|3
1645154100000|2022-02-18 03:15:00|809.8|808.3|809.3|808|809.8|808.5|809.3|808|15
1645154400000|2022-02-18 03:20:00|809.5|808.3|809.8|808.3|809.8|808.3|809.3|808|3
1645154700000|2022-02-18 03:25:00|809.5|808|809.5|808|809.8|808.3|809.3|808|3
1645155000000|2022-02-18 03:30:00|809.3|808.3|809.3|808|809.8|808.3|809.3|808|5
1645155300000|2022-02-18 03:35:00|809.5|807.8|808.8|807.5|809.5|808|808.8|807.5|1
1645155600000|2022-02-18 03:40:00|809|807.8|809|807.8|809.3|807.8|808.8|807.5|2
1645155900000|2022-02-18 03:45:00|809.3|807.5|808.8|807.5|809.3|807.8|808.8|807.5|3
1645156200000|2022-02-18 03:50:00|809|807.8|809.3|807.8|809.5|808|809|807.8|2
1645156500000|2022-02-18 03:55:00|809|808|809.3|807.8|809.3|808|809|807.8|2
1645156800000|2022-02-18 04:00:00|809|808|810|808.5|810|808.5|809|808|1
1645157100000|2022-02-18 04:05:00|809.8|808.8|810.3|808.8|810.3|808.8|809.8|808.8|12
1645157400000|2022-02-18 04:10:00|809.8|808.5|810|808.5|810|808.8|809.5|808.3|160
1645157700000|2022-02-18 04:15:00|809.8|808.8|810|808.5|810|808.8|809.8|808.5|5
1645158000000|2022-02-18 04:20:00|809.8|808.8|810|808.5|810|808.8|809.8|808.5|4
1645158300000|2022-02-18 04:25:00|809.8|808.8|809.8|808.5|810.3|808.8|809.8|808.5|10
1645158600000|2022-02-18 04:30:00|809.3|808|809.5|808|809.5|808|809|807.8|39
1645158900000|2022-02-18 04:35:00||808.3||808||808.3||808|1
1645159200000|2022-02-18 04:40:00|809.3|808.3|809.3|807.8|809.5|808.3|809|807.8|0
1645159500000|2022-02-18 04:45:00|809|807.5|809.3|807.8|809.3|808|809|807.5|1
1645159800000|2022-02-18 04:50:00|809|807.5|809.3|807.8|809.3|807.8|809|807.5|0
1645160100000|2022-02-18 04:55:00|809|808|809.3|808|809.3|808|809|808|0
1645160400000|2022-02-18 05:00:00|809|807.8|809.5|808|809.5|808|809|807.8|1
1645160700000|2022-02-18 05:05:00|809.3|807.8|809|807.8|809.5|808|809|807.8|1
1645161000000|2022-02-18 05:10:00|809.3|808|809.3|807.8|809.5|808|809|807.8|3
1645161300000|2022-02-18 05:15:00|809.5|808|809.8|808.5|809.8|808.5|809.5|808|2
1645161600000|2022-02-18 05:20:00|809.5|808.3|809.3|808|809.8|808.3|809.3|807.8|2
1645161900000|2022-02-18 05:25:00|809|807.8|809.3|808|809.5|808.3|809|807.8|0
1645162200000|2022-02-18 05:30:00|809.5|808.3|810.3|809|810.3|809|809.3|808|7
1645162500000|2022-02-18 05:35:00|810.5|808.8|811|809.8|811.3|810|810.5|808.8|35
1645162800000|2022-02-18 05:40:00|811.3|809.5|810.8|809.3|811.3|809.8|810.5|809.3|9
1645163100000|2022-02-18 05:45:00|811|809.5|810.5|809.3|811|809.8|810.5|809.3|1
1645163400000|2022-02-18 05:50:00|810.8|809.5|810.8|809.5|811|809.5|810.5|809.3|24
1645163700000|2022-02-18 05:55:00|811|809.8|811.3|810|811.5|810|810.8|809.5|16
1645164000000|2022-02-18 06:00:00|811|809.8|811.3|809.8|811.3|810|810.8|809.5|12
1645164300000|2022-02-18 06:05:00|811|810|811.5|810.3|811.8|810.5|811|809.5|1
1645164600000|2022-02-18 06:10:00|811.3|810|811.3|810|811.5|810.3|811.3|810|10
1645164900000|2022-02-18 06:15:00|811.5|809.8|811.5|810.3|811.8|810.3|811.5|809.8|3
1645165200000|2022-02-18 06:20:00|811.8|810|812.3|811|812.3|811|811.3|810|13
1645165500000|2022-02-18 06:25:00|812|810.8|811.8|810.5|812.3|810.8|811.5|810|4
1645165800000|2022-02-18 06:30:00|812|810.8|811.5|810.3|812.3|811|811.5|810.3|12
1645166100000|2022-02-18 06:35:00|811.8|810.5|811.5|810.3|811.8|810.5|811.3|810|12
1645166400000|2022-02-18 06:40:00|811.3|810|811.5|810.3|811.5|810.3|811.3|809.8|6
1645166700000|2022-02-18 06:45:00|811.8|810.5|812|810.8|812.3|811|811.8|810.5|7
1645167000000|2022-02-18 06:50:00|811.8|810.5|811|809.5|812|810.8|810.8|809.3|43
1645167300000|2022-02-18 06:55:00|810.8|809.3|810.5|809|810.8|809.5|810.5|809|14
1645167600000|2022-02-18 07:00:00|810.3|809.3|811.8|810.5|812.5|811.3|810.3|809|95
1645167900000|2022-02-18 07:05:00|811.5|810.3|811.5|810|812.3|811|811.3|810|16
1645168200000|2022-02-18 07:10:00|811.8|810.3|811|809.8|812|810.8|810.5|809.3|31
1645168500000|2022-02-18 07:15:00|811.3|810|810|808.8|811.5|810|810|808.8|9
1645168800000|2022-02-18 07:20:00|810.3|809|809.3|808|810.3|809|809.3|807.8|38
1645169100000|2022-02-18 07:25:00|809|807.8|807.3|806|809|808|807.3|806|99
1645169400000|2022-02-18 07:30:00|807.5|806.3|808.3|806.8|808.8|807.3|807.3|806.3|45
1645169700000|2022-02-18 07:35:00|808|807|808|806.8|808.8|807.5|807.8|806.5|61
1645170000000|2022-02-18 07:40:00|808.3|807|807.5|806.3|808.3|807|807|805.5|44
1645170300000|2022-02-18 07:45:00|807.8|806.5|807.8|806.5|808.3|806.8|807.3|806|110
1645170600000|2022-02-18 07:50:00|807.5|806.3|808.8|807.3|809.3|808|807.5|806.3|118
1645170900000|2022-02-18 07:55:00|808.5|807|806.8|805.3|808.5|807|806.8|805.3|152
1645171200000|2022-02-18 08:00:00|807|805.5|806.8|805.5|807.8|806.5|806.3|805|121
1645171500000|2022-02-18 08:05:00|807|805.3|807|805.5|807.8|806.5|806.5|805.3|195
1645171800000|2022-02-18 08:10:00|806.8|805.8|807.5|806.3|807.8|806.5|806.5|805.3|172
1645172100000|2022-02-18 08:15:00|807.8|806.5|808|806.5|808.3|807|806.8|805.5|256
1645172400000|2022-02-18 08:20:00|808.3|806.8|804.8|803.3|808.3|807|804.8|803.3|796
1645172700000|2022-02-18 08:25:00|805|803.5|807.5|806.3|807.8|806.5|805|803.3|1222
1645173000000|2022-02-18 08:30:00|807.3|806|806|804.8|807.8|806.5|805.8|804.5|470
1645173300000|2022-02-18 08:35:00|806.3|805|807.5|806|807.5|806|805.5|804.3|217
1645173600000|2022-02-18 08:40:00|807.3|806.3|808|806.8|808.8|807.5|807.3|806|307
1645173900000|2022-02-18 08:45:00|808.3|806.5|808.3|807|809.5|808|807.8|806.5|478
1645174200000|2022-02-18 08:50:00|808|806.8|807.3|805.8|808.3|807|806.5|805.3|284
1645174500000|2022-02-18 08:55:00|807|805.5|804.5|803.3|807|805.5|804|802.8|1160
1645174800000|2022-02-18 09:00:00|804.3|803|801.8|800.3|804.3|803|801.3|800|1410
1645175100000|2022-02-18 09:05:00|802|800.5|800.8|799.5|802.8|801.5|800.8|799.5|309
1645175400000|2022-02-18 09:10:00|801|799.8|801.3|800|801.5|800.3|800.3|799|226
1645175700000|2022-02-18 09:15:00|801.5|800.3|801.3|800|802|800.8|801|799.5|420
1645176000000|2022-02-18 09:20:00|801.5|800.3|800.3|799|801.5|800.3|800|798.8|318
1645176300000|2022-02-18 09:25:00|800|798.8|800.3|799|801.5|800.3|799.8|798.5|479
1645176600000|2022-02-18 09:30:00|800|798.8|799.3|798|800.5|799.3|799|797.8|820
1645176900000|2022-02-18 09:35:00|799.5|797.8|797.5|796.3|799.5|798.3|797.5|796.3|741
1645177200000|2022-02-18 09:40:00|797.3|796|797.8|796.5|798|796.8|797|795.8|423
1645177500000|2022-02-18 09:45:00|798|796.8|796.8|795.5|798|796.8|796|794.8|497
1645177800000|2022-02-18 09:50:00|796.5|795.3|797|795.8|797|795.8|795|793.8|920
1645178100000|2022-02-18 09:55:00|796.8|795.5|796.8|795.3|798|796.8|795.3|793.8|648
1645178400000|2022-02-18 10:00:00|796.5|794.8|797.8|796.3|798.3|797|796|794.8|259
1645178700000|2022-02-18 10:05:00|797.5|796|796.8|795.5|798.3|797|796.3|795|484
1645179000000|2022-02-18 10:10:00|796.5|795.3|795.5|794.3|796.8|795.5|794.5|793.3|644
1645179300000|2022-02-18 10:15:00|795.3|794|795.5|794.3|796.8|795.5|795.3|793.8|206
1645179600000|2022-02-18 10:20:00|795.3|794|794|792.8|795.5|794.3|793.3|791.8|426
1645179900000|2022-02-18 10:25:00|793.8|792.5|792.5|791|795.3|794|792.3|791|661
1645180200000|2022-02-18 10:30:00|792.3|791.3|793|791.5|793.3|792|791|789.5|614
1645180500000|2022-02-18 10:35:00|792.8|791.3|793.5|792.3|794.8|793.5|792.8|791.3|400
1645180800000|2022-02-18 10:40:00|793.3|792|794.8|793.5|794.8|793.5|793|791.8|400
1645181100000|2022-02-18 10:45:00|794.5|793.3|795|793.5|795.5|794.3|794|792.8|400
1645181400000|2022-02-18 10:50:00|794.8|793.3|795.3|794|795.8|794.5|794|792.8|219
1645181700000|2022-02-18 10:55:00|795.5|794.3|794.8|793.5|796|794.8|794.3|793|152
1645182000000|2022-02-18 11:00:00|794.5|793.3|792.3|790.8|794.5|793.3|792.3|790.8|233
1645182300000|2022-02-18 11:05:00|792|791|794.3|793|794.8|793.5|792|791|145
1645182600000|2022-02-18 11:10:00|794|792.8|794.5|793.3|795|793.8|794|792.8|168
1645182900000|2022-02-18 11:15:00|794.3|793|795|793.8|795.5|794.3|794.3|793|193
1645183200000|2022-02-18 11:20:00|795.3|793.5|793.5|792.3|795.3|793.8|793.3|792|297
1645183500000|2022-02-18 11:25:00|793.3|792|794.3|793|794.5|793|792.5|791.3|221
1645183800000|2022-02-18 11:30:00|794.5|793.3|795.8|794.5|795.8|794.5|794|792.5|481
1645184100000|2022-02-18 11:35:00|796|794.8|797.3|796|797.3|796|795.8|794.5|399
1645184400000|2022-02-18 11:40:00|797.5|796.3|797.3|796|798.3|797|796.8|795.3|348
1645184700000|2022-02-18 11:45:00|797.5|796.3|797.5|796.3|797.5|796.3|796.8|795.5|255
1645185000000|2022-02-18 11:50:00|797.3|796|798.3|797|798.5|797.3|797.3|795.8|569
1645185300000|2022-02-18 11:55:00|798.5|797.3|799.5|798.3|800.3|799|798.3|797|529
1645185600000|2022-02-18 12:00:00|799.3|798|797.8|796.5|800|798.5|797.5|796.3|124
1645185900000|2022-02-18 12:05:00|797.5|796.3|797.8|796.5|798.5|797|797.5|796|131
1645186200000|2022-02-18 12:10:00|797.5|796.3|797.8|796.3|798|796.8|797.3|796|95
1645186500000|2022-02-18 12:15:00|797.5|796.5|798.3|797|798.3|797|797.3|796|51
1645186800000|2022-02-18 12:20:00|798|796.8|798.8|797.5|799|797.8|797.5|796.3|155
1645187100000|2022-02-18 12:25:00|798.5|797.3|799.5|798|799.8|798.5|798.5|797.3|160
1645187400000|2022-02-18 12:30:00|799.3|797.8|800.3|799|801.3|800|799.3|797.8|581
1645187700000|2022-02-18 12:35:00|800.5|798.8|800|798.5|800.5|799.3|799.5|798.3|148
1645188000000|2022-02-18 12:40:00|799.8|798.8|799.3|798|800.8|799.5|799|797.8|453
1645188300000|2022-02-18 12:45:00|799.5|798.3|797.3|796|799.5|798.3|797|795.8|424
1645188600000|2022-02-18 12:50:00|797.5|795.8|798.5|797.3|798.8|797.5|797|795.8|404
1645188900000|2022-02-18 12:55:00|798.8|797.5|799.3|797.8|799.8|798.5|798.5|797.3|149
1645189200000|2022-02-18 13:00:00|799|798|800.5|799.3|800.5|799.3|799|798|182
1645189500000|2022-02-18 13:05:00|800.8|799|800.5|799.3|801|799.8|799.5|798.3|491
1645189800000|2022-02-18 13:10:00|800.8|799.5|799.8|798.5|801.8|800.5|799.3|797.8|670
1645190100000|2022-02-18 13:15:00|800|798.3|799.3|798|800|798.5|798|796.8|295
1645190400000|2022-02-18 13:20:00|799|797.8|799|797.8|799.5|798.3|797.5|796.3|776
1645190700000|2022-02-18 13:25:00|798.8|797.5|800.8|799.5|800.8|799.5|798.3|797|361
1645191000000|2022-02-18 13:30:00|801|799.8|800.8|799.3|801.8|800.5|800|798.8|467
1645191300000|2022-02-18 13:35:00|800.5|799.5|801.8|800.5|802|800.8|800|798.5|387
1645191600000|2022-02-18 13:40:00|801.5|800.3|800.8|799.3|802|800.5|800.5|799|324
1645191900000|2022-02-18 13:45:00|800.5|799|801|799.8|801.5|800.3|800|798.5|174
1645192200000|2022-02-18 13:50:00|800.8|799.5|800.3|799|801.5|800.3|800.3|798.8|246
1645192500000|2022-02-18 13:55:00|800.5|799.3|799.8|798.3|800.8|799.5|799.3|797.8|449
1645192800000|2022-02-18 14:00:00|799.5|798.5|800.5|799|800.5|799.3|798|796.8|790
1645193100000|2022-02-18 14:05:00|800.3|799.3|799.8|798.5|800.3|799.3|799|797.5|376
1645193400000|2022-02-18 14:10:00|799.5|798.3|798.8|797.5|800.5|799.3|798.3|797|423
1645193700000|2022-02-18 14:15:00|798.5|797.3|796.3|795|799|797.8|796|794.5|893
1645194000000|2022-02-18 14:20:00|796|794.8|796.8|795.5|797.3|795.8|795.3|794|753
1645194300000|2022-02-18 14:25:00|797|795.8|797.8|796.3|798.5|797.3|796.8|795.5|598
1645194600000|2022-02-18 14:30:00|797.5|796|796.8|795.3|798.3|797|796.8|795.3|415
1645194900000|2022-02-18 14:35:00|796.5|795|799.3|798|799.3|798|794.3|793|1188
1645195200000|2022-02-18 14:40:00|799|797.8|797|795.8|799.3|798|795.8|794.5|1183
1645195500000|2022-02-18 14:45:00|796.8|795.5|797.8|796.5|798.3|796.8|795.8|794.5|1885
1645195800000|2022-02-18 14:50:00|798|796.3|801.8|800.5|802|800.8|797.5|796.3|1338
1645196100000|2022-02-18 14:55:00|802|800.8|802.5|801|803.3|802|801|799.8|877
1645196400000|2022-02-18 15:00:00|802.3|801.3|802.8|801.3|802.8|801.5|801.5|800.3|669
1645196700000|2022-02-18 15:05:00|803|801.5|804|802.5|804.3|802.8|801.8|800.5|299
1645197000000|2022-02-18 15:10:00|803.8|802.8|805.3|804|805.3|804|803.8|802.3|540
1645197300000|2022-02-18 15:15:00|805.5|804.3|805.8|804.3|806|804.8|804.8|803.3|549
1645197600000|2022-02-18 15:20:00|805.5|804.5|805.8|804.5|806.3|805|805|803.8|301
1645197900000|2022-02-18 15:25:00|806|804.8|806|804.8|807.3|806|805.5|804|325
1645198200000|2022-02-18 15:30:00|806.3|805|807.5|806.3|807.5|806.3|805.5|804|448
1645198500000|2022-02-18 15:35:00|807.3|806|806.3|804.8|807.5|806.3|806|804.5|469
1645198800000|2022-02-18 15:40:00|806.5|805|807.5|806.3|807.5|806.3|806|804.8|540
1645199100000|2022-02-18 15:45:00|807.3|806|808.3|806.8|808.3|807|806.3|805|406
1645199400000|2022-02-18 15:50:00|808|807|809|807.8|809|807.8|807.5|806|301
1645199700000|2022-02-18 15:55:00|808.8|807.5|806.5|805.3|808.8|807.5|805.8|804.5|459
1645200000000|2022-02-18 16:00:00|806.3|805|808.5|807.3|808.8|807.5|805.5|804.3|1115
1645200300000|2022-02-18 16:05:00|808.3|807|812.5|811|812.5|811.3|807.8|806.3|1303
1645200600000|2022-02-18 16:10:00|812.3|811.3|814.8|813.5|817.8|816.5|812.3|811.3|1186
1645200900000|2022-02-18 16:15:00|815|813.8|812.8|811.5|815.3|814|811.8|810.5|653
1645201200000|2022-02-18 16:20:00|813|811.8|813.3|812|814.5|813|812|810.8|792
1645201500000|2022-02-18 16:25:00|813.5|812.3|812|810.8|814.5|813.3|811.5|810.3|1730
1645201800000|2022-02-18 16:30:00|811.8|810.5|809.3|807.8|812.3|810.8|808|806.8|793
1645202100000|2022-02-18 16:35:00|809|808|809.8|808.5|810|808.8|808.3|807|379
1645202400000|2022-02-18 16:40:00|809.5|808.3|808.8|807.3|809.8|808.5|808.5|807.3|152
1645202700000|2022-02-18 16:45:00|808.5|807.5|808|806.8|809.3|808|807.8|806.5|352
1645203000000|2022-02-18 16:50:00|808.3|807|807.3|805.8|808.8|807.5|806.3|804.8|250
1645203300000|2022-02-18 16:55:00|807|806|804.8|803.5|807.3|806|804.3|803|409
1645203600000|2022-02-18 17:00:00|805|803.8|805|803.5|805.8|804.3|804|802.5|264
1645203900000|2022-02-18 17:05:00|804.8|803.3|804.8|803.3|805.5|804.3|804.3|803|92
1645204200000|2022-02-18 17:10:00|804.5|803.5|804.3|802.8|804.8|803.5|803.5|802.3|59
1645204500000|2022-02-18 17:15:00|804|803|804.5|803.3|805.3|804|803.3|802|82
1645204800000|2022-02-18 17:20:00|804.8|803|807|805.5|807.8|806.3|804.8|803|782
1645205100000|2022-02-18 17:25:00|807.3|805.8|807.8|806.3|808.3|807|806.8|805.5|214
1645205400000|2022-02-18 17:30:00|807.5|806|809|807.8|811|809.8|807.3|806|260
1645205700000|2022-02-18 17:35:00|809.3|808|810.8|809.3|811|809.5|809|807.5|686
1645206000000|2022-02-18 17:40:00|810.5|809.5|810.5|809|811|809.8|809.5|808|267
1645206300000|2022-02-18 17:45:00|810.3|808.8|807|805.8|810.5|809.3|806.8|805.3|264
1645206600000|2022-02-18 17:50:00|806.8|805.5|807.8|806.5|808.8|807.5|806.8|805.3|99
1645206900000|2022-02-18 17:55:00|808|806.8|809|807.5|809.5|808.3|807.8|806.3|91
1645207200000|2022-02-18 18:00:00|808.8|807.8|809.5|808|809.5|808|807.8|806.5|135
1645207500000|2022-02-18 18:05:00|809.3|807.8|809.5|808.3|809.8|808.5|807.8|806.5|373
1645207800000|2022-02-18 18:10:00|809.8|808.5|811.5|810.3|812.3|810.8|809.8|808.3|352
1645208100000|2022-02-18 18:15:00|811.8|810|811.5|810.3|812.5|811.3|811|809.5|333
1645208400000|2022-02-18 18:20:00|811.8|810.5|812.3|811|813|811.8|811.8|810.3|126
1645208700000|2022-02-18 18:25:00|812.5|811.3|812.8|811.3|813|811.8|811.8|810.5|116
1645209000000|2022-02-18 18:30:00|812.5|811|813.3|811.8|813.5|812.3|812|810.8|78
1645209300000|2022-02-18 18:35:00|813.5|812|813.3|812|814|812.8|812.8|811.5|134
1645209600000|2022-02-18 18:40:00|813.5|811.8|811.8|810.5|813.5|812|811.8|810.3|172
1645209900000|2022-02-18 18:45:00|812|810.8|812|810.8|812.3|811|811.3|809.8|210
1645210200000|2022-02-18 18:50:00|811.8|810.5|812|810.8|813.3|812|811.8|810.5|138
1645210500000|2022-02-18 18:55:00|812.3|811|811.5|810.3|812.5|811.3|811.5|810|167
1645210800000|2022-02-18 19:00:00|811.8|810|811.5|810.3|811.8|810.3|810.8|809.5|219
1645211100000|2022-02-18 19:05:00|811.8|810.5|811.5|810|812|810.8|810|808.5|96
1645211400000|2022-02-18 19:10:00|811.3|809.8|810|808.8|811.3|810|809.5|808.3|198
1645211700000|2022-02-18 19:15:00|810.3|808.5|812.8|811.5|813|811.8|809.8|808.5|230
1645212000000|2022-02-18 19:20:00|812.5|811.3|813.3|812|813.5|812|812.3|810.8|112
1645212300000|2022-02-18 19:25:00|813|811.8|815.3|814|816|814.5|812|810.8|427
1645212600000|2022-02-18 19:30:00|815|813.8|814.5|813|815.3|813.8|813.8|812.3|97
1645212900000|2022-02-18 19:35:00|814.3|813.3|814.5|813.3|815|813.8|814.3|812.8|136
1645213200000|2022-02-18 19:40:00|814.8|813|814|812.5|814.8|813|813.8|812.3|40
1645213500000|2022-02-18 19:45:00|814.3|812.8|814.5|813|814.5|813.3|814|812.5|80
1645213800000|2022-02-18 19:50:00|814.8|813.3|815.3|814|815.5|814.3|814.5|813.3|211
1645214100000|2022-02-18 19:55:00|815|813.8|816|814.5|816|814.8|815|813.8|26
1645214400000|2022-02-18 20:00:00|815.8|814.8|815.8|814.5|816.8|815.5|815.5|814.3|352
1645214700000|2022-02-18 20:05:00|816|814.3|817|815.5|817|815.8|815.8|814.3|8
1645215000000|2022-02-18 20:10:00|817.3|815.8|816.5|815|817.5|816.3|816.3|815|38
1645215300000|2022-02-18 20:15:00|816.3|815.3|815.8|814.5|817|815.8|815.8|814.5|19
1645215600000|2022-02-18 20:20:00|816|814.8|816.5|815|816.5|815.3|815.8|814.5|22
1645215900000|2022-02-18 20:25:00|816.3|814.8|816.3|815|816.5|815.3|816|814.8|35
1645216200000|2022-02-18 20:30:00|816.5|815.3|816|814.8|816.5|815.3|815.8|814.3|37
1645216500000|2022-02-18 20:35:00|816.3|814.5|815|813.5|816.3|814.8|814.8|813.5|74
1645216800000|2022-02-18 20:40:00|814.8|813.8|816.8|815.3|817|815.8|814.8|813.5|57
1645217100000|2022-02-18 20:45:00|817|815.5|817.3|815.8|817.3|816|816.3|815|76
1645217400000|2022-02-18 20:50:00|817|815.5|816.8|815.5|817|815.8|816.5|815|64
1645217700000|2022-02-18 20:55:00|817|815.8|817.3|815.8|817.5|816|816.8|815.3|37
1645218000000|2022-02-18 21:00:00|817.5|816|817.8|816.5|818|816.5|817.3|815.8|66
1645218300000|2022-02-18 21:05:00|818|816.8|817.8|816.3|818|816.8|817.8|816.3|24
1645218600000|2022-02-18 21:10:00|817.5|816.5|817.8|816.3|818|816.5|817.3|815.8|77
1645218900000|2022-02-18 21:15:00|817.5|816.5|818|816.5|818.3|816.8|817.5|816.3|185
1645219200000|2022-02-18 21:20:00|817.8|816.8|818.5|817|818.5|817|817.8|816.5|74
1645219500000|2022-02-18 21:25:00|818.3|817.3|818.5|817|818.5|817.3|818|816.8|336
1645219800000|2022-02-18 21:30:00|818.3|817.3|818.5|817.3|818.5|817.3|818.3|817|31
1645220100000|2022-02-18 21:35:00|818.8|817.5|820|818.5|820|818.5|818.5|817|517
1645220400000|2022-02-18 21:40:00|819.8|818.3|820.8|819.3|820.8|819.5|819.8|818.3|175
1645220700000|2022-02-18 21:45:00|820.5|819|821|819.5|821|819.8|820.3|818.8|70
1645221000000|2022-02-18 21:50:00|820.8|819.3|820.3|818.5|820.8|819.3|818.8|817.3|29
1645221300000|2022-02-18 21:55:00|820|818.3|819.3|817|820.5|819|818.8|817|311
1645408800000|2022-02-21 02:00:00|808.8|807.3|809.3|807.5|809.3|807.5|808|806.5|1
1645409100000|2022-02-21 02:05:00|809|807.3|807|805.5|809|807.5|807|805.5|0
1645409400000|2022-02-21 02:10:00|807.3|805.8|807.3|805.8|808.8|807.3|807|805.5|1
1645409700000|2022-02-21 02:15:00|807.5|806|807.5|806|807.8|806.3|806.3|804.8|22
1645410000000|2022-02-21 02:20:00|807.3|806.3|808|806.5|808.3|806.5|807.3|805.8|6
1645410300000|2022-02-21 02:25:00|808.3|806.8|808.3|806.8|808.3|806.8|807.5|806|7
1645410600000|2022-02-21 02:30:00|808|806.5|808.3|807|809|807.5|807.3|805.8|17
1645410900000|2022-02-21 02:35:00|808.5|806.8|807.8|806.3|808.5|806.8|807.5|806|1
1645411200000|2022-02-21 02:40:00|808|806.5|808.5|807|808.5|807|807.5|806|0
1645411500000|2022-02-21 02:45:00|808.3|806.8|809|807.5|809.3|807.5|807.5|806|16
1645411800000|2022-02-21 02:50:00|808.8|807.3|809.5|808|809.5|808|808.5|807|2
1645412100000|2022-02-21 02:55:00|809.8|808.3|810.3|808.8|810.8|809.3|809.5|808|0
1645412400000|2022-02-21 03:00:00|810|808.5|810|808.5|810.8|809.3|810|808.5|1
1645412700000|2022-02-21 03:05:00|810.3|808.8|810|808.5|810.3|808.8|809.5|808|1
1645413000000|2022-02-21 03:10:00|809.8|808.3|809.3|807.8|810.5|809|809|807.5|1
1645413300000|2022-02-21 03:15:00|809.5|808|809.5|808|809.8|808.5|809|807.8|54
1645413600000|2022-02-21 03:20:00|809.8|808.3|808.8|807.5|810.3|808.8|808.8|807.5|7
1645413900000|2022-02-21 03:25:00|809|807.3|808.8|807.3|809|807.5|808.5|807.3|1
1645414200000|2022-02-21 03:30:00|809|807.5|809|807.5|809.3|807.8|808.8|807.3|0
1645414500000|2022-02-21 03:35:00|809.3|807.8|809.8|808.3|810|808.5|809|807.5|2
1645414800000|2022-02-21 03:40:00|809.5|808|809.5|808.3|810|808.5|809.3|808|16
1645415100000|2022-02-21 03:45:00|809.8|808.5|810.8|809.5|810.8|809.5|809.8|808.3|2
1645415400000|2022-02-21 03:50:00|811.3|809.3|811|809.5|811.3|809.8|810.8|809.3|5
1645415700000|2022-02-21 03:55:00|811.3|809.8|810.8|809.3|811.3|809.8|810.5|809|0
1645416000000|2022-02-21 04:00:00|810.5|809|811.3|809.8|811.3|809.8|810.5|809|1
1645416300000|2022-02-21 04:05:00|811.5|810|811|809.5|811.8|810.3|811|809.5|1
1645416600000|2022-02-21 04:10:00|811.3|809.8|811.5|810.3|811.8|810.3|811.3|809.8|2
1645416900000|2022-02-21 04:15:00|812|810|812.3|810.8|812.5|811|812|810|2
1645417200000|2022-02-21 04:20:00|812|811|813.3|811.8|813.3|811.8|812|810.8|15
1645417500000|2022-02-21 04:25:00|813|812|813|811.5|813.5|812.3|813|811.5|9
1645417800000|2022-02-21 04:30:00|812.8|811.8|812.5|811|812.8|811.8|812|810.5|8
1645418100000|2022-02-21 04:35:00|812.8|811.3|811.8|810.3|812.8|811.3|811.5|810.3|2
1645418400000|2022-02-21 04:40:00|811.3|809.8|811.8|810.5|812|810.5|810.8|809.5|15
1645418700000|2022-02-21 04:45:00|812|810.3|811.5|810|812|810.5|810.8|809.3|4
1645419000000|2022-02-21 04:50:00|811.3|810.3|810|808.5|811.5|810.3|809.8|808.5|13
1645419300000|2022-02-21 04:55:00|810.3|808.8|810.5|808.8|810.8|809.3|810|808.5|0
1645419600000|2022-02-21 05:00:00|810.3|809|810.5|809|810.8|809.3|810|808.5|12
1645419900000|2022-02-21 05:05:00|810.8|809.3|810.5|808.8|810.8|809.3|810.3|808.8|48
1645420200000|2022-02-21 05:10:00|810.8|809|810.8|809.3|810.8|809.5|810.5|808.8|0
1645420500000|2022-02-21 05:15:00|811|809.5|811|809.5|811.8|810.3|811|809.5|70
1645420800000|2022-02-21 05:20:00|811.3|809.8|810|808.5|811.3|809.8|810|808.5|50
1645421100000|2022-02-21 05:25:00|810.3|808.8|810.8|809.5|810.8|809.5|810|808.5|0
1645421400000|2022-02-21 05:30:00|810.5|809.3|810|808.8|810.8|809.5|809.3|808|22
1645421700000|2022-02-21 05:35:00|810.3|809|808.3|806.8|810.5|809|808|806.5|12
1645422000000|2022-02-21 05:40:00|808|807|807.8|806.3|809|807.5|807.5|806|35
1645422300000|2022-02-21 05:45:00|807.5|806.5|808|806.5|808|806.5|807.5|806|6
1645422600000|2022-02-21 05:50:00|807.8|806.3|808|806.5|808|806.8|807.3|806|3
1645422900000|2022-02-21 05:55:00|808.3|806.8|807.8|806.5|808.3|806.8|807.8|806.5|0
1645423200000|2022-02-21 06:00:00|807.5|806.3|809.3|807.8|809.3|808|807.5|806|47
1645423500000|2022-02-21 06:05:00|809|807.5|809|807.5|809.3|808|808.8|807.5|30
1645423800000|2022-02-21 06:10:00|808.8|807|809.3|807.8|809.5|808|808|806.8|105
1645424100000|2022-02-21 06:15:00|809.5|808|810|808.5|810.3|808.8|809.3|807.8|10
1645424400000|2022-02-21 06:20:00|809.8|808.3|809.8|808.5|810.3|808.8|809.8|808.3|0
1645424700000|2022-02-21 06:25:00|810|808.8|809|807.5|811|809.5|808.8|807.5|34
1645425000000|2022-02-21 06:30:00|809.3|807.8|809.5|808|809.8|808.3|808.3|806.8|68
1645425300000|2022-02-21 06:35:00|809.3|808.3|809.3|807.8|809.5|808.3|808.8|807.3|104
1645425600000|2022-02-21 06:40:00|809.5|808|810.5|809.3|810.8|809.3|809.3|808|39
1645425900000|2022-02-21 06:45:00|810.3|809|811|809.5|811.3|810|810.3|808.8|8
1645426200000|2022-02-21 06:50:00|810.8|809.8|811|809.5|811.3|809.8|810.3|808.8|39
1645426500000|2022-02-21 06:55:00|810.8|809.8|810.5|809.3|811|809.8|810.5|809|80
1645426800000|2022-02-21 07:00:00|810.3|809|810.5|809.3|812|810.5|810|808.5|22
1645427100000|2022-02-21 07:05:00|810.8|809.5|811|809.5|811.8|810.3|810.3|809|19
1645427400000|2022-02-21 07:10:00|810.8|809.8|810.8|809.3|811|809.8|810.5|809|23
1645427700000|2022-02-21 07:15:00|810.5|809.5|809|807.8|810.5|809.5|809|807.8|66
1645428000000|2022-02-21 07:20:00|809.3|807.5|809|807.8|809.8|808.3|808.5|807.3|44
1645428300000|2022-02-21 07:25:00|809.3|808|810.3|809|810.5|809.3|809|807.8|130
1645428600000|2022-02-21 07:30:00|810.5|809.3|810|808.8|812|810.5|810|808.5|137
1645428900000|2022-02-21 07:35:00|810.3|809|812.5|811.3|812.5|811.3|809.8|808.5|128
1645429200000|2022-02-21 07:40:00|812.3|811|811.5|810.3|812.5|811.3|810.8|809.5|249
1645429500000|2022-02-21 07:45:00|811.3|810|810.8|809.3|811.8|810.5|810.8|809.3|175
1645429800000|2022-02-21 07:50:00|810.5|809.5|810.3|808.8|811.8|810.3|809.8|808.5|235
1645430100000|2022-02-21 07:55:00|810.5|809|809.3|807.8|810.8|809.5|808.8|807.5|252
1645430400000|2022-02-21 08:00:00|809.5|808|811.3|810|811.5|810.3|809.3|807.8|162
1645430700000|2022-02-21 08:05:00|811.5|810.3|811.8|810.5|813.5|812|811.3|810|179
1645431000000|2022-02-21 08:10:00|812|810.8|812.5|811.3|813.3|812|812|810.5|260
1645431300000|2022-02-21 08:15:00|812.8|811.5|812|810.5|813.3|812|811.3|809.8|222
1645431600000|2022-02-21 08:20:00|812.3|810.8|813.8|812.3|813.8|812.5|812|810.5|240
1645431900000|2022-02-21 08:25:00|813.5|812.5|813.8|812.5|814.3|813|813.3|812|891
1645432200000|2022-02-21 08:30:00|814|812.8|814.5|813.3|815|813.8|814|812.5|645
1645432500000|2022-02-21 08:35:00|815|813|816.3|814.8|817|815.8|814.5|813|581
1645432800000|2022-02-21 08:40:00|816.5|815|813.8|812.5|816.5|815|813.5|812|424
1645433100000|2022-02-21 08:45:00|814|812.3|814.8|813.5|814.8|813.5|813|811.8|186
1645433400000|2022-02-21 08:50:00|814.5|813.3|813.8|812.5|814.8|813.5|813.5|812.3|293
1645433700000|2022-02-21 08:55:00|814|812.3|814.3|813|814.5|813.3|813.3|812|457
1645434000000|2022-02-21 09:00:00|814|812.8|812|810.8|814|812.8|811.5|810.3|554
1645434300000|2022-02-21 09:05:00|811.8|810.5|812.3|811|812.8|811.5|811.8|810.5|349
1645434600000|2022-02-21 09:10:00|812|810.5|812.5|811.3|812.5|811.3|811.5|810.3|324
1645434900000|2022-02-21 09:15:00|812.3|811|812.8|811.3|812.8|811.3|811.8|810.5|223
1645435200000|2022-02-21 09:20:00|813|811.5|812.3|810.8|813.3|812|812|810.5|712
1645435500000|2022-02-21 09:25:00|812|810.5|811.8|810.5|812.8|811.5|811.3|810|375
1645435800000|2022-02-21 09:30:00|812|810.3|813.5|812.3|813.8|812.3|812|810.3|85
1645436100000|2022-02-21 09:35:00|813.3|812|813.3|812|814|812.8|812.8|811.5|106
1645436400000|2022-02-21 09:40:00|813.5|812.3|814.8|813.5|814.8|813.5|813.5|812|50
1645436700000|2022-02-21 09:45:00|814.5|813.3|815.5|814.3|816|814.8|814.5|813|110
1645437000000|2022-02-21 09:50:00|815.3|813.8|815.5|814|815.8|814.5|814.8|813.5|99
1645437300000|2022-02-21 09:55:00|815.3|813.8|814.8|813.5|815.3|813.8|814.3|813|39
1645437600000|2022-02-21 10:00:00|815|813|815|813.8|815|813.8|814.3|813|47
1645437900000|2022-02-21 10:05:00|814.8|813.5|812.3|811|815|813.8|812.3|811|1034
1645438200000|2022-02-21 10:10:00|812|810.8|810.3|809|812.3|811|809.5|808|855
1645438500000|2022-02-21 10:15:00|810.5|808.8|809.8|808.5|810.8|809.3|809|807.8|691
1645438800000|2022-02-21 10:20:00|810|808.3|809.8|808.3|810.3|809|809.3|808|140
1645439100000|2022-02-21 10:25:00|809.5|808.5|810.5|809.3|810.5|809.3|809.5|808.5|111
1645439400000|2022-02-21 10:30:00|810.3|809|810.8|809.5|811.3|810|810.3|809|78
1645439700000|2022-02-21 10:35:00|810.5|809|810.3|808.8|810.5|809.3|809.5|808.3|110
1645440000000|2022-02-21 10:40:00|810|808.5|811|809.8|811|809.8|809.5|808.3|149
1645440300000|2022-02-21 10:45:00|810.8|809.5|810.3|809|811.3|810|810.3|808.8|119
1645440600000|2022-02-21 10:50:00|810.5|809.3|812|810.5|812|810.8|810.3|809|194
1645440900000|2022-02-21 10:55:00|812.3|810.8|812|810.8|812.8|811.3|811.8|810.5|75
1645441200000|2022-02-21 11:00:00|811.8|810.5|811.8|810.5|812|810.8|811.5|810.3|155
1645441500000|2022-02-21 11:05:00|812|811|810.8|809.5|812.5|811.3|810.8|809.5|68
1645441800000|2022-02-21 11:10:00|810.5|809.3|811|809.8|811|809.8|810.3|809|272
1645442100000|2022-02-21 11:15:00|811.3|810|811.5|810|812|810.8|810.8|809.5|94
1645442400000|2022-02-21 11:20:00|811.3|810.3|811|809.8|811.5|810.3|809.8|808.5|245
1645442700000|2022-02-21 11:25:00|810.8|809.5|811.5|810|812.3|811|810.8|809.3|46
1645443000000|2022-02-21 11:30:00|811.3|810.3|812.8|811.5|813|811.8|811.3|810.3|127
1645443300000|2022-02-21 11:35:00|813|811.8|813.5|812.3|814.3|812.8|812.5|811|290
1645443600000|2022-02-21 11:40:00|814|812.5|816.5|815|817.3|816|813.3|812|509
1645443900000|2022-02-21 11:45:00|816.3|815.3|815|813.8|816.5|815.3|815|813.5|157
1645444200000|2022-02-21 11:50:00|814.8|813.5|817|815.5|817|815.8|814.8|813.3|828
1645444500000|2022-02-21 11:55:00|816.8|815.8|816.8|815.3|817.5|816.3|816.3|814.8|301
1645444800000|2022-02-21 12:00:00|816.3|815.5|814.3|813|816.3|815.5|814|812.8|1170
1645445100000|2022-02-21 12:05:00|814|812.8|814.8|813.5|815|813.8|814|812.8|117
1645445400000|2022-02-21 12:10:00|814.5|813.3|814.8|813.5|815|813.8|813.8|812.5|104
1645445700000|2022-02-21 12:15:00|814.5|813.3|814.5|813.3|814.8|813.5|813.8|812.5|50
1645446000000|2022-02-21 12:20:00|814.3|813|814.3|813|814.8|813.3|813.8|812.3|31
1645446300000|2022-02-21 12:25:00|814|812.8|814.3|812.8|814.5|813|813.8|812.3|49
1645446600000|2022-02-21 12:30:00|814|813|813.3|812|814.5|813|813.3|812|71
1645446900000|2022-02-21 12:35:00|813.5|812.3|813.5|812|813.8|812.3|813|811.8|41
1645447200000|2022-02-21 12:40:00|813.8|812.3|814.5|813.3|816|814.8|813.5|812|123
1645447500000|2022-02-21 12:45:00|814.8|813|815.8|814.5|817|815.8|813.5|812.3|147
1645447800000|2022-02-21 12:50:00|815.5|814.3|815.3|814|817.3|815.8|814.8|813.5|113
1645448100000|2022-02-21 12:55:00|815.5|813.8|815|813.5|815.5|814.3|814.3|813|108
1645448400000|2022-02-21 13:00:00|814.8|813.3|815|813.5|815.5|814.3|814.3|812.8|33
1645448700000|2022-02-21 13:05:00|815.3|813.8|815.8|814.3|816.3|815|815|813.8|201
1645449000000|2022-02-21 13:10:00|816|814.5|815.3|814|816|814.8|814.5|813.3|240
1645449300000|2022-02-21 13:15:00|815.5|814.3|816.8|815.5|816.8|815.5|815.3|814|157
1645449600000|2022-02-21 13:20:00|816.5|815.3|815.8|814.5|816.8|815.5|815.3|814|106
1645449900000|2022-02-21 13:25:00|816|814.8|816.8|815.5|817.5|816.3|815.8|814.3|657
1645450200000|2022-02-21 13:30:00|816.5|815.3|816.8|815.3|816.8|815.5|815.5|814.3|285
1645450500000|2022-02-21 13:35:00|816.5|815|815.8|814.5|816.8|815.5|815.8|814.5|53
1645450800000|2022-02-21 13:40:00|816|814.3|815.8|814.5|816|814.8|815.3|814|109
1645451100000|2022-02-21 13:45:00|816|814.8|815.8|814.5|816.5|815.3|815.5|814|53
1645451400000|2022-02-21 13:50:00|816|814.8|816|814.8|816.5|815.3|815.8|814.5|126
1645451700000|2022-02-21 13:55:00|816.3|815|817.5|816.3|819.5|818|815|813.8|641
1645452000000|2022-02-21 14:00:00|817.8|816.5|817.5|816|818.5|817|817|815.8|231
1645452300000|2022-02-21 14:05:00|817.3|815.8|818.5|817.3|819.3|817.8|817|815.8|303
1645452600000|2022-02-21 14:10:00|818.8|817|816|814.5|818.8|817.5|815.5|814.3|667
1645452900000|2022-02-21 14:15:00|815.8|814.3|815.5|814|816.3|814.8|814.5|813.3|415
1645453200000|2022-02-21 14:20:00|815.3|814.3|817.5|816.3|817.8|816.3|815.3|814|449
1645453500000|2022-02-21 14:25:00|817.3|816|818|816.8|818.3|817|817|815.5|223
1645453800000|2022-02-21 14:30:00|818.3|816.5|817.3|816|818.3|817|816.8|815.5|271
1645454100000|2022-02-21 14:35:00|817.5|815.8|818.8|817.5|819|817.5|816.8|815.5|154
1645454400000|2022-02-21 14:40:00|818.5|817.3|819.3|817.8|819.3|818|818|816.8|312
1645454700000|2022-02-21 14:45:00|819.5|818|821|819.8|821|819.8|819.3|817.8|422
1645455000000|2022-02-21 14:50:00|821.3|820|820.8|819.5|821.8|820.5|820.3|818.8|323
1645455300000|2022-02-21 14:55:00|821|819.8|820|818.8|821|819.8|819.3|818|238
1645455600000|2022-02-21 15:00:00|820.3|819|820|818.5|820.5|819.3|819.3|818|221
1645455900000|2022-02-21 15:05:00|819.8|818.8|819.8|818.3|820.3|819|818.8|817.3|353
1645456200000|2022-02-21 15:10:00|819.5|818.5|821|819.5|821.8|820.5|819.3|818|255
1645456500000|2022-02-21 15:15:00|820.8|819.8|820.3|819|821.5|820.3|820.3|819|202
1645456800000|2022-02-21 15:20:00|820.5|818.8|819.3|818|820.5|819.3|819|817.5|159
1645457100000|2022-02-21 15:25:00|819|817.8|820|818.8|820.3|819|818.3|816.8|216
1645457400000|2022-02-21 15:30:00|820.3|819|820.5|819.3|820.5|819.3|819.5|818.3|237
1645457700000|2022-02-21 15:35:00|821|819|823.3|822|823.3|822|820.8|819|228
1645458000000|2022-02-21 15:40:00|823.5|822.3|823|821.8|823.8|822.5|822.8|821.3|188
1645458300000|2022-02-21 15:45:00|823.3|821.5|823|821.8|824|822.8|822.8|821.5|189
1645458600000|2022-02-21 15:50:00|823.3|822|823|821.5|823.8|822.3|822.5|821.3|245
1645458900000|2022-02-21 15:55:00|823.3|821.8|824|822.8|824|822.8|823.3|821.8|208
1645459200000|2022-02-21 16:00:00|823.8|822.5|822.5|821.3|824.3|823|822.5|821.3|308
1645459500000|2022-02-21 16:05:00|822.8|821.5|823.5|822.3|823.8|822.3|822.8|821.5|481
1645459800000|2022-02-21 16:10:00|823.3|822|824.5|823.3|825|823.8|823|821.5|625
1645460100000|2022-02-21 16:15:00|824.3|823|825|823.8|825|823.8|824.3|823|243
1645460400000|2022-02-21 16:20:00|825.3|824|825.5|824.3|826|824.8|824.8|823.5|815
1645460700000|2022-02-21 16:25:00|825.8|824.5|823.5|822.3|825.8|824.5|823.3|822|1422
1645461000000|2022-02-21 16:30:00|823.8|822|823.5|822.3|823.8|822.3|821.3|820|287
1645461300000|2022-02-21 16:35:00|823.8|822.5|823|821.5|824.5|823|823|821.5|102
1645461600000|2022-02-21 16:40:00|822.8|821.8|822.8|821.5|823|821.8|821.5|820.3|96
1645461900000|2022-02-21 16:45:00|822.5|821.3|823|821.8|823.5|822.3|822.5|821|83
1645462200000|2022-02-21 16:50:00|823.3|822|822.5|821.3|823.3|822|822.5|821|36
1645462500000|2022-02-21 16:55:00|822.8|821|821.8|820.5|823.5|822.3|821.5|820.3|99
1645462800000|2022-02-21 17:00:00|822|820.3|822.8|821.3|823|821.8|821.3|820|258
1645463100000|2022-02-21 17:05:00|823|821.5|825|823.8|825.3|823.8|822.8|821.3|205
1645463400000|2022-02-21 17:10:00|825.3|824|825.8|824.5|826|824.8|824.8|823.5|103
1645463700000|2022-02-21 17:15:00|826|824.8|825.8|824.3|826.3|824.8|825.5|824|69
1645464000000|2022-02-21 17:20:00|826|824.5|823.8|822.5|826|824.5|823.8|822.5|410
1645464300000|2022-02-21 17:25:00|824|822.8|825.5|824.3|825.8|824.5|823.8|822.5|93
1645464600000|2022-02-21 17:30:00|825.8|824.5|825.5|824.3|826.3|825|825.5|824|95
1645464900000|2022-02-21 17:35:00|825.8|824.5|825.5|824|825.8|824.5|824.8|823.5|90
1645465200000|2022-02-21 17:40:00|825.3|823.8|825.5|824|825.5|824.3|824.3|823|247
1645465500000|2022-02-21 17:45:00|825.8|824.3|825.3|824|825.8|824.5|825|823.8|44
1645465800000|2022-02-21 17:50:00|825|823.8|826|824.8|826|824.8|825|823.8|77
1645466100000|2022-02-21 17:55:00|825.8|824.5|826.5|825|826.5|825.3|825.3|824|194
1645466400000|2022-02-21 18:00:00|826.8|825.3|829.3|828|829.8|828.5|824.8|823|382
1645466700000|2022-02-21 18:05:00|829.5|827.8|829.3|827.8|831|829.5|828|826.5|22
1645467000000|2022-02-21 18:10:00|829|828|830.8|829.3|831.3|829.8|829|828|162
1645467300000|2022-02-21 18:15:00|830.5|829|831.8|830.3|832.5|831|830.5|829|410
1645467600000|2022-02-21 18:20:00|832|830.5|832.5|831|832.5|831.3|831.8|830.3|71
1645467900000|2022-02-21 18:25:00|832.3|830.8|832.8|831.5|833|831.8|832|830.8|13
1645468200000|2022-02-21 18:30:00|832.5|831.3|833.3|831.8|833.5|832.3|832.3|830.8|160
1645468500000|2022-02-21 18:35:00|833|832|832.3|831|833.5|832.3|832.3|830.8|6
1645468800000|2022-02-21 18:40:00|832.5|831.3|832.3|831|833.3|832|831.8|830.3|57
1645469100000|2022-02-21 18:45:00|832.5|831.3|833|831.8|833|831.8|831.8|830.5|27
1645469400000|2022-02-21 18:50:00|832.8|831.5|833.5|832.3|833.5|832.3|832.5|831|11
1645469700000|2022-02-21 18:55:00|833.3|832|833.8|832.3|834|832.8|833|831.8|123
1645470000000|2022-02-21 19:00:00|833.5|832.5|833.8|832.3|834|832.5|833|831.8|57
1645470300000|2022-02-21 19:05:00|833.5|832|833|831.8|833.8|832.3|832.5|831|39
1645470600000|2022-02-21 19:10:00|832.8|831.5|833.3|831.8|833.3|832|832.8|831.3|7
1645470900000|2022-02-21 19:15:00|833.5|832|835.3|833.8|835.3|833.8|833.5|831.8|205
1645471200000|2022-02-21 19:20:00|835|833.5|835|833.8|835.5|834.3|834.8|833.3|166
1645471500000|2022-02-21 19:25:00|834.8|833.5|835.5|834.3|835.8|834.3|834.8|833.5|103
1645471800000|2022-02-21 19:30:00|835.8|834.5|834.5|833.3|835.8|834.5|834.5|833|43
1645472100000|2022-02-21 19:35:00|834.8|833.5|832.3|831|834.8|833.5|832|830.5|17
1645472400000|2022-02-21 19:40:00|832|830.8|832.5|831|832.8|831.5|831.5|830|8
1645472700000|2022-02-21 19:45:00|832.3|830.8|831.8|830.5|832.5|831|831.5|830.3|6
1645473000000|2022-02-21 19:50:00|832|830.3|832.3|830.5|832.3|830.8|831.5|830.3|11
1645473300000|2022-02-21 19:55:00|832.8|831|834.5|833|834.5|833|832.8|831|11
1645473600000|2022-02-21 20:00:00|834.3|833.3|834.3|832.8|834.8|833.3|834.3|832.8|10
1645473900000|2022-02-21 20:05:00|833.8|832.3|834.3|832.8|834.3|832.8|833.5|832.3|0
1645474200000|2022-02-21 20:10:00|834.5|833|833.8|832.3|834.5|833|833.8|832.3|0
1645474500000|2022-02-21 20:15:00||832.5||832.5||832.5||832.3|1
1645474800000|2022-02-21 20:20:00|834|832.8|834|832.5|834.5|833|834|832.5|1
1645475100000|2022-02-21 20:25:00|834.3|832.8|834.3|832.8|834.5|833|834.3|832.8|0
1645475400000|2022-02-21 20:30:00|834.5|833|834.5|833|834.5|833.3|834.3|832.8|0
1645475700000|2022-02-21 20:35:00||833.3||833||833.3||833|1
1645476000000|2022-02-21 20:40:00|834.8|833.3|835|833.5|835|833.8|834.8|833.3|1
1645476300000|2022-02-21 20:45:00|834.8|833.3|834.5|833.3|835|833.8|834.5|833.3|3
1645476600000|2022-02-21 20:50:00|834.8|833.5|834.8|833.3|834.8|833.5|834.5|833.3|0
1645476900000|2022-02-21 20:55:00|835|833.5|835.3|833.8|835.5|833.8|835|833.3|1
1645477500000|2022-02-21 21:05:00|835.5|834|836|834.5|836|834.5|835.3|834|0
1645477800000|2022-02-21 21:10:00|836.3|834.8|836.5|835.3|836.5|835.3|836.3|834.5|9
1645478100000|2022-02-21 21:15:00|836|835|836.5|835|836.5|835.3|836|834.5|0
1645478400000|2022-02-21 21:20:00|836.3|835.3|837|835.5|837|835.5|836.3|835.3|46
1645478700000|2022-02-21 21:25:00|836.8|835.3|836.8|835.3|837|835.8|836.3|834.8|43
1645479000000|2022-02-21 21:30:00|837|835.5|837|835.5|837|835.8|837|835.5|2
1645479300000|2022-02-21 21:35:00|837.3|835.8|837.8|836|837.8|836.3|837.3|835.5|4
1645479600000|2022-02-21 21:40:00|838|836.3|836.8|835.5|838|836.5|836.8|835.5|2
1645479900000|2022-02-21 21:45:00|837|835|839.3|837.8|839.3|837.8|836.3|835|27
1645480200000|2022-02-21 21:50:00|839|837.5|839.5|838|839.5|838.3|838.8|837.3|7
1645480500000|2022-02-21 21:55:00|839|838.3|839.3|837.8|839.3|838.3|839|837.5|28
1645480800000|2022-02-21 22:00:00|839|837.5|839.3|835.8|839.5|837.5|839|834.8|2
1645481100000|2022-02-21 22:05:00|839.5|835.5|839.5|837.5|839.5|837.5|839.5|835.5|1
1645481400000|2022-02-21 22:10:00||838||838.3||838.3||838|1
1645481700000|2022-02-21 22:15:00||838||837.5||838.3||837.5|51
1645482000000|2022-02-21 22:20:00|840.5|837.8|840.5|838|840.5|838.5|840.5|837.5|20
1645482300000|2022-02-21 22:25:00||837.8||837.5||838.5||837.5|0
1645482600000|2022-02-21 22:30:00||837.8||838||838||837.8|1
1645482900000|2022-02-21 22:35:00|841|838.5|841|839.5|841|839.5|841|838.5|11
1645483200000|2022-02-21 22:40:00|841.5|840|842.3|839.5|842.3|840|841.3|839.5|7
1645483800000|2022-02-21 22:50:00|841.5|837.8|842.3|839|842.3|839|841.3|837.3|0
1645484100000|2022-02-21 22:55:00|||||||||5
1645495200000|2022-02-22 02:00:00|840|838.5|841.3|840|841.5|840|839.8|838.3|8
1645495500000|2022-02-22 02:05:00|841.5|839.8|840.5|839.3|841.8|840.3|840.5|839|4
1645495800000|2022-02-22 02:10:00|840.8|839.5|840.8|839.3|841|839.5|840.3|838.8|6
1645496100000|2022-02-22 02:15:00|840.5|839|840.5|839.3|840.5|839.3|839.8|838.3|8
1645496400000|2022-02-22 02:20:00|840.8|839|839.3|838|840.8|839.5|839|837.8|145
1645496700000|2022-02-22 02:25:00|839.5|838.3|840|838.5|840.5|839|839.3|838.3|4
1645497000000|2022-02-22 02:30:00|839.8|838.3|839.5|838|840|838.5|839|837.8|50
1645497300000|2022-02-22 02:35:00|839.3|837.8|837.8|836.3|839.5|837.8|837.3|835.8|42
1645497600000|2022-02-22 02:40:00|838|836.5|837|835.8|838.3|836.8|836.5|835|8
1645497900000|2022-02-22 02:45:00|837.3|836|837.5|836|838.3|837|837|836|8
1645498200000|2022-02-22 02:50:00|837.8|836.3|838.5|837|838.5|837|837.5|836|35
1645498500000|2022-02-22 02:55:00|838.8|837.3|839|837.5|839|837.8|838.3|836.8|10
1645498800000|2022-02-22 03:00:00|838.8|837.3|839.3|837.8|839.8|838.5|838.8|837.3|31
1645499100000|2022-02-22 03:05:00|839|837.5|838.8|837.3|839.3|837.8|838.8|837.3|2
1645499400000|2022-02-22 03:10:00|838.5|837|837.8|836.3|838.8|837.3|837.3|836|35
1645499700000|2022-02-22 03:15:00|837.5|836|837.5|836|838|836.5|837.5|836|1
1645500000000|2022-02-22 03:20:00|837.8|836.3|838|836.5|838|836.8|837.5|836.3|0
1645500300000|2022-02-22 03:25:00|837.8|836.8|838|836.5|838|836.8|837.5|836|1
1645500600000|2022-02-22 03:30:00|837.8|836.8|837|835.8|838|836.8|837|835.3|12
1645500900000|2022-02-22 03:35:00|837.3|835.5|837.5|836|837.5|836|837|835.5|1
1645501200000|2022-02-22 03:40:00|837.3|835.8|836.5|835|837.5|836|836.5|835|55
1645501500000|2022-02-22 03:45:00|836.8|835.3|836.5|835|836.8|835.3|836|834.8|13
1645501800000|2022-02-22 03:50:00|836.3|834.8|836.5|835|836.8|835.3|836.3|834.8|0
1645502100000|2022-02-22 03:55:00|836.3|835.3|837.3|835.8|837.3|836|836.3|835|2
1645502400000|2022-02-22 04:00:00|837|835.5|838|836.5|838|836.5|837|835.5|1
1645502700000|2022-02-22 04:05:00|837.8|836.3|838|836.5|838|836.8|837.8|836.3|0
1645503000000|2022-02-22 04:10:00|838.3|836.8|838.3|836.8|838.5|837|838|836.5|2
1645503300000|2022-02-22 04:15:00|838|836.5|837.8|836.3|838.3|836.5|837.5|836|2
1645503600000|2022-02-22 04:20:00|838|836.5|838.3|836.8|838.3|837|837.8|836.5|0
1645503900000|2022-02-22 04:25:00|838|837|837.8|836.3|838.3|837|837.8|836.3|11
1645504200000|2022-02-22 04:30:00|837.5|836|837.8|836.3|838|836.3|837.5|836|7
1645504500000|2022-02-22 04:35:00|837.5|836.5|837|835.5|837.8|836.5|836.8|835.5|2
1645504800000|2022-02-22 04:40:00|837.3|835.8|837.5|836.3|838|836.5|837|835.5|0
1645505100000|2022-02-22 04:45:00|837.8|836.5|837.5|836|837.8|836.5|837.3|836|1
1645505400000|2022-02-22 04:50:00|837.3|836.3|837.5|836|837.8|836.3|837.3|836|1
1645505700000|2022-02-22 04:55:00|837.8|836.3|837.3|835.8|838|836.5|837.3|835.8|0
1645506000000|2022-02-22 05:00:00|837.5|836|837.3|835.8|837.5|836|837|835.8|0
1645506300000|2022-02-22 05:05:00|837.5|836|837.8|836.3|838.3|836.8|837.3|835.8|0
1645506600000|2022-02-22 05:10:00|838|836.5|838|836.5|838.3|836.8|837.8|836.3|1
1645506900000|2022-02-22 05:15:00|838.3|836.8|838|836.5|838.5|837|837.8|836.5|0
1645507200000|2022-02-22 05:20:00|838.3|836.8|838.8|837.3|838.8|837.5|838|836.5|3
1645507500000|2022-02-22 05:25:00|839|837.5|840.3|838.8|840.3|839|838.8|837.3|2
1645507800000|2022-02-22 05:30:00|840|838.5|840.5|839|841.3|839.8|840|838.5|10
1645508100000|2022-02-22 05:35:00|840.8|839.3|841.3|839.8|841.5|840|840.5|839|12
1645508400000|2022-02-22 05:40:00|841.5|840|842.3|840.8|842.3|840.8|841.3|839.8|49
1645508700000|2022-02-22 05:45:00|842|840.5|842.5|841.3|842.5|841.3|841|839.5|27
1645509000000|2022-02-22 05:50:00|842.3|841|842|840.5|842.5|841.3|841.5|840.3|4
1645509300000|2022-02-22 05:55:00|841.8|840.3|842|840.5|842.3|840.8|841.5|840.3|5
1645509600000|2022-02-22 06:00:00|841.8|840.3|841.8|840.3|842.5|841|841.5|840|108
1645509900000|2022-02-22 06:05:00|841.5|840|841.8|840.3|842|840.5|841.5|840|4
1645510200000|2022-02-22 06:10:00|841.5|840|841.3|839.8|841.8|840.3|841|839.5|67
1645510500000|2022-02-22 06:15:00|841.5|840|841.3|839.8|841.8|840.3|841|839.5|14
1645510800000|2022-02-22 06:20:00|841|840|842|840.5|842.3|840.8|841|839.5|4
1645511100000|2022-02-22 06:25:00|842.3|840.8|842|840.5|843|841.5|841.5|840|40
1645511400000|2022-02-22 06:30:00|842.3|840.8|843|841.5|843.3|841.8|842|840.5|15
1645511700000|2022-02-22 06:35:00|843.3|841.8|844.3|843|844.5|843.3|842.8|841.3|280
1645512000000|2022-02-22 06:40:00|844.5|843.3|844.5|843.3|845|843.8|844.3|843|177
1645512300000|2022-02-22 06:45:00|844.8|843.5|845.5|844.3|845.5|844.3|844.8|843.3|126
1645512600000|2022-02-22 06:50:00|845.3|844|845.3|844|845.5|844|844.8|843.5|142
1645512900000|2022-02-22 06:55:00|845|843.8|845.3|843.8|845.5|844|844.8|843.5|26
1645513200000|2022-02-22 07:00:00|845|843.5|848.8|847.5|849|847.5|844.5|843.3|1294
1645513500000|2022-02-22 07:05:00|849|847.8|849|847.8|850|848.5|848.5|847.3|569
1645513800000|2022-02-22 07:10:00|848.8|847.5|847.3|845.8|848.8|847.5|847|845.5|112
1645514100000|2022-02-22 07:15:00|847.5|846|848.5|847.3|849|847.8|847.3|845.8|166
1645514400000|2022-02-22 07:20:00|848.8|847.5|849.3|848|850|848.5|848.5|847|129
1645514700000|2022-02-22 07:25:00|849.5|848.3|848.3|847|849.5|848.3|848.3|847|272
1645515000000|2022-02-22 07:30:00|848.5|846.8|848.5|847.3|849|847.5|848|846.5|183
1645515300000|2022-02-22 07:35:00|848.8|847.5|848.5|847.3|849.3|848|848.3|847|293
1645515600000|2022-02-22 07:40:00|848.8|847.5|847.3|845.8|849.5|848.3|847.3|845.8|182
1645515900000|2022-02-22 07:45:00|847.5|846|845.3|844|847.5|846.3|844.8|843.5|269
1645516200000|2022-02-22 07:50:00|845.5|844.3|846.8|845.5|847|845.8|844.3|843|877
1645516500000|2022-02-22 07:55:00|847|845.8|848.3|846.8|848.3|847|846.5|845|596
1645516800000|2022-02-22 08:00:00|848|847|847.5|846.3|848.3|847|847.3|846|250
1645517100000|2022-02-22 08:05:00|847.8|846|848.8|847.5|849.3|848|847.3|845.8|471
1645517400000|2022-02-22 08:10:00|849|847.3|854|852.5|854|852.5|849|847.3|1410
1645517700000|2022-02-22 08:15:00|853.8|852.8|854.5|853.3|855|853.8|851.8|850.3|666
1645518000000|2022-02-22 08:20:00|854.8|853|857.5|856.3|857.8|856.5|854.3|853|838
1645518300000|2022-02-22 08:25:00|857.8|856.5|856.8|855.5|857.8|856.5|855.5|854.3|1533
1645518600000|2022-02-22 08:30:00|856.5|855.3|854.5|853|857.3|856|853.5|852.3|1385
1645518900000|2022-02-22 08:35:00|854.3|852.8|853.8|852.5|854.5|853|853.3|851.8|480
1645519200000|2022-02-22 08:40:00|853.3|852.3|856.5|855|858|856.8|853.3|851.8|321
1645519500000|2022-02-22 08:45:00|856.3|855.3|856|854.8|856.5|855.3|854.3|853|316
1645519800000|2022-02-22 08:50:00|856.3|854.5|856.3|854.8|857.5|856.3|856|854.5|219
1645520100000|2022-02-22 08:55:00|856.5|855|854.8|853.5|856.5|855.3|853.5|852.3|644
1645520400000|2022-02-22 09:00:00|855|854|852.3|850.8|855.5|854|852.3|850.8|449
1645520700000|2022-02-22 09:05:00|852.5|851|855|853.8|855.8|854.5|852.3|851|238
1645521000000|2022-02-22 09:10:00|855.3|853.5|855.8|854.5|856.3|855|854.8|853.3|252
1645521300000|2022-02-22 09:15:00|855.5|854.3|855|853.8|857.3|856|855|853.5|697
1645521600000|2022-02-22 09:20:00|855.3|853.5|856|854.5|857.3|856|855.3|853.5|142
1645521900000|2022-02-22 09:25:00|855.8|854.8|852.8|851.5|856.3|855|852.8|851.5|370
1645522200000|2022-02-22 09:30:00|853|851.8|855.3|853.8|855.5|854.3|852.8|851.5|107
1645522500000|2022-02-22 09:35:00|855.5|854|856|854.5|857.8|856.5|854.8|853.5|358
1645522800000|2022-02-22 09:40:00|855.8|854.8|854.5|853|856.8|855.5|854.3|853|147
1645523100000|2022-02-22 09:45:00|854.8|853.3|854.5|853|854.8|853.5|853.3|852|104
1645523400000|2022-02-22 09:50:00|854.8|853.5|854.5|853.3|855.5|854.3|853.5|852|224
1645523700000|2022-02-22 09:55:00|854.3|853|853|851.8|854.5|853|852.5|851|400
1645524000000|2022-02-22 10:00:00|853.3|852|854.8|853.5|855.3|853.8|852.8|851.5|198
1645524300000|2022-02-22 10:05:00|855|853|854.8|853.5|855.5|854.3|854.3|853|93
1645524600000|2022-02-22 10:10:00|855|853.8|853.8|852.3|855.3|854|853.5|852|167
1645524900000|2022-02-22 10:15:00|853.5|852.5|853.3|852|854.8|853.5|853|851.8|298
1645525200000|2022-02-22 10:20:00|853.5|851.8|852|850.8|853.5|852|851|849.5|384
1645525500000|2022-02-22 10:25:00|852.5|851|853|851.5|854|852.8|851.8|850.3|386
1645525800000|2022-02-22 10:30:00|852.8|851.8|850.8|849.5|852.8|851.8|850.3|849|484
1645526100000|2022-02-22 10:35:00|851|849.8|850|848.8|851.3|850|849.3|848|486
1645526400000|2022-02-22 10:40:00|850.3|849|848.8|847.5|850.8|849.3|848.5|847.3|341
1645526700000|2022-02-22 10:45:00|849|847.8|849.5|848|849.8|848.5|847.5|846.3|456
1645527000000|2022-02-22 10:50:00|849.8|848.3|849.3|847.8|850.3|848.8|848.5|847|195
1645527300000|2022-02-22 10:55:00|849.5|848|849.8|848.5|850.5|849.3|849.3|847.8|196
1645527600000|2022-02-22 11:00:00|850|848.3|850.5|849|851.5|850.3|849.5|848.3|527
1645527900000|2022-02-22 11:05:00|850.8|849.3|849.8|848.5|850.8|849.5|849.3|848|345
1645528200000|2022-02-22 11:10:00|850|848.3|847.5|846.3|850|848.8|847.5|846.3|654
1645528500000|2022-02-22 11:15:00|847.8|846.5|849.3|847.8|849.3|847.8|846.5|845.3|789
1645528800000|2022-02-22 11:20:00|849|847.5|849.3|848|850|848.8|848.5|847.3|710
1645529100000|2022-02-22 11:25:00|849.5|848.3|848|846.8|849.5|848.3|846.3|844.8|239
1645529400000|2022-02-22 11:30:00|847.8|846.5|846.8|845.5|848.5|847.3|845.8|844.5|154
1645529700000|2022-02-22 11:35:00|846.5|845.3|846.8|845.5|847.5|846|846.3|845|32
1645530000000|2022-02-22 11:40:00|847|845.8|845.8|844.5|847|845.8|845.3|844|188
1645530300000|2022-02-22 11:45:00|846|844.8|846.5|845|846.5|845.3|844.8|843.5|82
1645530600000|2022-02-22 11:50:00|846.3|845.3|845|843.8|847|845.5|844.8|843.5|315
1645530900000|2022-02-22 11:55:00|844.8|843.5|847|845.8|847.8|846.5|844.8|843.3|123
1645531200000|2022-02-22 12:00:00|846.8|845.5|849|847.8|849.5|848|846.3|845|355
1645531500000|2022-02-22 12:05:00|849.3|848|848.8|847.5|849.8|848.3|848.8|847.3|139
1645531800000|2022-02-22 12:10:00|848.5|847.3|849.8|848.3|849.8|848.5|847.8|846.5|93
1645532100000|2022-02-22 12:15:00|850|848.5|849.3|847.8|850|848.8|849|847.5|64
1645532400000|2022-02-22 12:20:00|849|848|847|845.5|849.3|848|846.5|845.3|299
1645532700000|2022-02-22 12:25:00|846.8|845.8|847.8|846.5|848|846.5|846.8|845.3|151
1645533000000|2022-02-22 12:30:00|847.5|846.3|847.3|845.8|848.5|847.3|847|845.8|163
1645533300000|2022-02-22 12:35:00|847.5|846|845.8|844.3|847.5|846|845.5|844.3|165
1645533600000|2022-02-22 12:40:00|845.5|844|846.5|845.3|846.5|845.3|845|843.8|188
1645533900000|2022-02-22 12:45:00|846.3|845|846.5|845|847|845.8|845.5|844.3|194
1645534200000|2022-02-22 12:50:00|846.3|845.3|846|844.8|846.5|845.3|845.8|844.3|167
1645534500000|2022-02-22 12:55:00|845.8|844.5|844.3|843|846|844.8|844.3|843|188
1645534800000|2022-02-22 13:00:00|844|842.8|844|842.8|844.3|843|842.5|841.3|202
1645535100000|2022-02-22 13:05:00|843.8|842.5|844.5|843.3|844.8|843.5|843.3|842|238
1645535400000|2022-02-22 13:10:00|844.3|843|846.5|845|846.8|845.5|844.3|843|174
1645535700000|2022-02-22 13:15:00|846.3|845.5|845.3|844|846.8|845.5|845|843.5|100
1645536000000|2022-02-22 13:20:00|845.5|843.8|845|843.5|845.5|843.8|843|841.8|352
1645536300000|2022-02-22 13:25:00|845.3|843.8|846|844.5|846.5|845.3|845|843.8|379
1645536600000|2022-02-22 13:30:00|845.8|844.3|845|843.5|846|844.8|843.8|842.5|187
1645536900000|2022-02-22 13:35:00|844.8|843.3|844.3|843|845|843.5|844|842.8|54
1645537200000|2022-02-22 13:40:00|844|842.8|843|841.8|844|842.8|842.8|841.3|155
1645537500000|2022-02-22 13:45:00|843.3|841.5|842.5|841.3|844|842.5|842.5|841|125
1645537800000|2022-02-22 13:50:00|842.8|841|842.5|841.3|843.5|842.3|842|840.8|364
1645538100000|2022-02-22 13:55:00|842.3|841|843.3|841.8|843.5|842|842|840.8|254
1645538400000|2022-02-22 14:00:00|843|841.5|842.5|841.3|843.3|841.5|839.5|838.3|638
1645538700000|2022-02-22 14:05:00|842.8|841|842.5|841|842.8|841.5|840|838.5|222
1645539000000|2022-02-22 14:10:00|842.8|841.3|844.3|842.8|844.3|843|841.8|840.5|342
1645539300000|2022-02-22 14:15:00|844.5|843|844.3|843|844.8|843.3|842.5|841.3|621
1645539600000|2022-02-22 14:20:00|844|842.8|843.8|842.5|844.5|843|843.3|842|299
1645539900000|2022-02-22 14:25:00|844|842.8|845.3|843.8|846|844.8|843.5|842|200
1645540200000|2022-02-22 14:30:00|845|843.5|843.5|842|845|843.8|842|840.8|260
1645540500000|2022-02-22 14:35:00|843.8|842.3|844.3|842.8|846|844.5|843|841.8|436
1645540800000|2022-02-22 14:40:00|844.5|843|840.5|839|844.8|843.5|839|837.8|465
1645541100000|2022-02-22 14:45:00|840.3|839.3|838.8|837.5|840.8|839.5|837.8|836.5|526
1645541400000|2022-02-22 14:50:00|838.5|837.3|838.5|837.3|838.5|837.5|836.3|835|983
1645541700000|2022-02-22 14:55:00|838.3|837|835.8|834.3|838.5|837|835|833.5|528
1645542000000|2022-02-22 15:00:00|836|834.5|835|833.5|836|834.8|832|830.8|1083
1645542300000|2022-02-22 15:05:00|834.8|833.8|836|834.8|836.5|835.3|833|831.8|535
1645542600000|2022-02-22 15:10:00|836.3|834.5|831.8|830.3|836.3|835|829.8|828.3|1251
1645542900000|2022-02-22 15:15:00|831.3|830|835.5|834.3|836|834.5|831.3|829.8|1085
1645543200000|2022-02-22 15:20:00|835.8|834.5|832.8|831.5|835.8|834.5|832|830.5|381
1645543500000|2022-02-22 15:25:00|833|831.8|828|826.8|833|831.8|828|826.5|550
1645543800000|2022-02-22 15:30:00|828.3|827|833|831.8|833|831.8|828|826.8|662
1645544100000|2022-02-22 15:35:00|833.3|832|831.5|830|834.5|833.3|830|828.8|274
1645544400000|2022-02-22 15:40:00|831.3|829.8|830.5|829|831.3|829.8|828.5|827.3|136
1645544700000|2022-02-22 15:45:00|830.3|829.3|832.3|831|832.5|831.3|829.8|828.5|364
1645545000000|2022-02-22 15:50:00|832|830.5|832.5|831.3|832.8|831.5|830.8|829.5|310
1645545300000|2022-02-22 15:55:00|832.3|831|831.8|830.5|834.3|833|831.5|830.3|512
1645545600000|2022-02-22 16:00:00|832.3|830.8|832.3|830.8|832.5|831|830.8|829.5|303
1645545900000|2022-02-22 16:05:00|832|830.5|832.5|831|833.8|832.5|830.8|829.5|368
1645546200000|2022-02-22 16:10:00|832.3|831.3|833.8|832.3|833.8|832.5|831.5|830.3|317
1645546500000|2022-02-22 16:15:00|833.5|832.5|832.3|830.8|834.3|833|832|830.5|672
1645546800000|2022-02-22 16:20:00|832.5|831|836.3|835|836.3|835|832.3|831|356
1645547100000|2022-02-22 16:25:00|836|834.8|834.5|833.3|836|834.8|833.8|832.5|967
1645547400000|2022-02-22 16:30:00|835|833.5|836.5|835.3|836.8|835.5|834.5|833.3|677
1645547700000|2022-02-22 16:35:00|836.3|835|833.5|832.3|836.5|835.3|833|831.5|510
1645548000000|2022-02-22 16:40:00|833.3|832|833.8|832.5|835.3|834|833.3|832|155
1645548300000|2022-02-22 16:45:00|833.5|832.3|834.8|833.3|834.8|833.5|832.5|831|443
1645548600000|2022-02-22 16:50:00|835|833.5|832.3|831|835.5|834.3|831.8|830.5|683
1645548900000|2022-02-22 16:55:00|832.5|831.3|831.5|830.3|832.8|831.5|831.3|829.8|318
1645549200000|2022-02-22 17:00:00|831.3|830|831.8|830.5|833.3|831.8|830.8|829.5|1062
1645549500000|2022-02-22 17:05:00|831.5|830.3|831.3|829.8|832.3|831|830.8|829.5|279
1645549800000|2022-02-22 17:10:00|831.5|830|832.8|831.5|832.8|831.5|831|829.8|177
1645550100000|2022-02-22 17:15:00|832.5|831.3|832.3|830.8|833|831.8|831.8|830.5|382
1645550400000|2022-02-22 17:20:00|832|830.5|831.5|830|833.8|832.3|831.3|830|344
1645550700000|2022-02-22 17:25:00|831.3|829.8|831.3|830|831.8|830.5|830.5|829.3|537
1645551000000|2022-02-22 17:30:00|831.5|830.3|831.3|830|832.5|831.3|831|829.5|184
1645551300000|2022-02-22 17:35:00|831.5|830.3|830.3|829|831.8|830.5|830.3|828.8|77
1645551600000|2022-02-22 17:40:00|830.5|829.3|833.3|831.8|833.5|832.3|830.3|829|289
1645551900000|2022-02-22 17:45:00|833.5|832|834|832.5|834.8|833.5|832.8|831.5|167
1645552200000|2022-02-22 17:50:00|833.8|832.8|833.5|832|834.3|833|833.3|832|398
1645552500000|2022-02-22 17:55:00|833.3|832.3|833|831.8|834.3|832.8|832.8|831.5|98
1645552800000|2022-02-22 18:00:00|833.3|832|833|831.8|833.8|832.3|832|830.8|64
1645553100000|2022-02-22 18:05:00|832.8|831.5|833|831.5|833.5|832|832|830.8|62
1645553400000|2022-02-22 18:10:00|833.3|831.8|831.8|830.3|833.5|832.3|830.8|829.5|390
1645553700000|2022-02-22 18:15:00|832|830.5|832.3|831|832.5|831|831.5|830.3|76
1645554000000|2022-02-22 18:20:00|832.5|830.8|832.3|831|832.5|831.3|831.5|830.3|102
1645554300000|2022-02-22 18:25:00|832|830.8|831.8|830.3|832.8|831.3|831.5|830|74
1645554600000|2022-02-22 18:30:00|831.5|830.5|831.8|830.5|832.5|831.3|831.3|830|150
1645554900000|2022-02-22 18:35:00|831.5|830.3|830.3|829|831.8|830.5|830|828.5|186
1645555200000|2022-02-22 18:40:00|830|828.8|829.5|828.3|831|829.8|828.5|827|202
1645555500000|2022-02-22 18:45:00|829.8|828|830.5|829.3|830.5|829.3|828.8|827.5|44
1645555800000|2022-02-22 18:50:00|830.3|829|828.5|827.3|830.5|829.3|828.5|827.3|57
1645556100000|2022-02-22 18:55:00|828.3|827|831.8|830.3|832|830.5|828.3|827|77
1645556400000|2022-02-22 19:00:00|831.5|830.5|832.5|831.3|834|832.8|831|829.8|194
1645556700000|2022-02-22 19:05:00|832.8|831.5|831.8|830.5|832.8|831.5|831.3|830|127
1645557000000|2022-02-22 19:10:00|832|830.3|832.5|831.3|832.8|831.3|830.3|828.8|165
1645557300000|2022-02-22 19:15:00|832.3|831|832.8|831.3|833.3|832|831.8|830.5|121
1645557600000|2022-02-22 19:20:00|832.5|831|832|830.5|833.3|832|831.5|830|125
1645557900000|2022-02-22 19:25:00|831.8|830.8|831.5|830|833.5|832|831|829.8|364
1645558200000|2022-02-22 19:30:00|831.3|829.8|824.8|823.3|831.5|830.3|824.5|823.3|398
1645558500000|2022-02-22 19:35:00|824.5|823.5|827.8|826.5|828.5|827.3|824.5|823.3|116
1645558800000|2022-02-22 19:40:00|828|826.3|829|827.8|829|827.8|827.5|826|388
1645559100000|2022-02-22 19:45:00|829.3|828|830|828.5|830.5|829.3|828.8|827.3|147
1645559400000|2022-02-22 19:50:00|830.3|828.8|830|828.5|830.8|829.5|829.5|828|49
1645559700000|2022-02-22 19:55:00|829.8|828.8|830.3|829|830.5|829.3|829|827.8|193
1645560000000|2022-02-22 20:00:00|830.5|829.3|829.8|828.5|830.5|829.3|829.3|828|69
1645560300000|2022-02-22 20:05:00|829.5|828.3|827.5|826.3|829.8|828.5|827.3|825.8|53
1645560600000|2022-02-22 20:10:00|827.8|826.5|827|825.5|828|826.8|827|825.5|16
1645560900000|2022-02-22 20:15:00|827.3|825.8|827.5|826.3|827.8|826.5|826.5|825.3|19
1645561200000|2022-02-22 20:20:00|827.8|826|828.8|827.5|829.3|828|827.5|826|20
1645561500000|2022-02-22 20:25:00|829|827.3|829|827.5|829.3|828|828.8|827.3|8
1645561800000|2022-02-22 20:30:00|828.8|827.8|829.5|828.3|830|828.8|828.8|827.5|10
1645562100000|2022-02-22 20:35:00|829.8|828|830.3|828.8|830.3|829|829|827.8|15
1645562400000|2022-02-22 20:40:00|830|828.3|829.5|828.3|830.3|828.8|829.3|828|5
1645562700000|2022-02-22 20:45:00|829.8|828|829|827.8|830|828.5|828.8|827.5|24
1645563000000|2022-02-22 20:50:00|828.8|827.5|827.8|826.5|829|827.8|827.5|826.3|46
1645563300000|2022-02-22 20:55:00|828|826.3|828|826.8|828.3|827|827.5|826.3|43
1645563600000|2022-02-22 21:00:00|828.3|826.5|828|826.8|828.8|827.5|828|826.5|18
1645563900000|2022-02-22 21:05:00|828.3|826.5|828|826.5|828.5|827|827.8|826.5|5
1645564200000|2022-02-22 21:10:00|827.8|826.8|827.3|826|827.8|826.8|827.3|826|11
1645564500000|2022-02-22 21:15:00|827|825.8|827|825.8|827.5|826.3|826.8|825.5|43
1645564800000|2022-02-22 21:20:00|827.3|826|827|825.8|827.3|826|827|825.8|5
1645565100000|2022-02-22 21:25:00|827.3|826|826.8|825.5|827.3|826|826.8|825.3|4
1645565400000|2022-02-22 21:30:00|826.5|825.3|826.8|825.5|826.8|825.5|826.5|825|2
1645565700000|2022-02-22 21:35:00|827|825.3|827|825.8|827|825.8|826.5|825.3|7
1645566000000|2022-02-22 21:40:00|826.8|825.5|827.8|826.3|827.8|826.5|826.8|825.5|3
1645566300000|2022-02-22 21:45:00|827.5|826|827.8|826.3|827.8|826.5|827.3|825.8|30
1645566600000|2022-02-22 21:50:00|827.5|826|828.3|826.8|828.3|827|827.5|826|17
1645566900000|2022-02-22 21:55:00|828|826.5|828.8|827.3|828.8|827.3|827.8|826|15
1645567200000|2022-02-22 22:00:00|829|827|829|825.5|829|827|827|825.5|3
1645567500000|2022-02-22 22:05:00|828.5|825.8|830.3|825.8|830.3|825.8|828.5|825.8|0
1645567800000|2022-02-22 22:10:00|831|825.5|831|825.5|831|825.5|831|825.5|0
1645568100000|2022-02-22 22:15:00||825.8||826.8||826.8||825.8|3
1645569900000|2022-02-22 22:45:00||827.3||827.5||827.8||827.3|0
1645570200000|2022-02-22 22:50:00|831.5|830|831.5|828.5|831.5|830|831.5|828.5|15
1645570500000|2022-02-22 22:55:00|830.8|828|830.8|828|830.8|828|830.5|828|1
1645581600000|2022-02-23 02:00:00|831.5|830|832.5|831.3|832.5|831.3|831.3|830|7
1645581900000|2022-02-23 02:05:00|832.3|831|832.5|831.3|832.5|831.3|832.3|830.8|2
1645582200000|2022-02-23 02:10:00|832.8|831.5|832.5|831|833|831.5|832.3|831|10
1645582500000|2022-02-23 02:15:00|832.3|831.3|832.5|831|832.8|831.3|832.3|831|1
1645582800000|2022-02-23 02:20:00|832.8|831.3|832.8|831.3|833.3|831.8|832.5|831|2
1645583100000|2022-02-23 02:25:00|832.5|831.5|832.5|831.3|833|831.5|832.3|831|4
1645583400000|2022-02-23 02:30:00|832.3|831|833|831.5|833.3|831.8|832.3|831|5
1645583700000|2022-02-23 02:35:00|833.3|831.8|832.5|831.3|833.3|831.8|832.3|831|3
1645584000000|2022-02-23 02:40:00|832.8|831|832.8|831.3|832.8|831.3|832.3|831|4
1645584300000|2022-02-23 02:45:00|833|831.5|832.8|831.3|833|831.5|832.5|831|0
1645584600000|2022-02-23 02:50:00|833|831.5|833.3|831.8|833.3|832|832.8|831.3|4
1645584900000|2022-02-23 02:55:00|833.5|832|833.5|832.3|833.8|832.3|833.3|831.8|0
1645585200000|2022-02-23 03:00:00|833.8|832.5|833.5|832.3|833.8|832.5|833.5|832|0
1645585500000|2022-02-23 03:05:00|833.8|832.5|833.8|832.5|834.3|832.8|833.8|832.3|7
1645585800000|2022-02-23 03:10:00|834|832.8|834.3|833|834.3|833|833.8|832.8|9
1645586100000|2022-02-23 03:15:00|834|832.8|834.3|832.8|834.5|833|834|832.8|5
1645586400000|2022-02-23 03:20:00|834.5|833|834.5|833.3|835|833.8|834.3|832.8|4
1645586700000|2022-02-23 03:25:00|834.8|833|834|832.8|834.8|833.3|834|832.8|1
1645587000000|2022-02-23 03:30:00|834.3|833|834.3|832.8|834.5|833|834|832.8|0
1645587300000|2022-02-23 03:35:00|834|833|834.3|832.8|834.3|833|834|832.8|1
1645587600000|2022-02-23 03:40:00|834|833|834.5|833|834.5|833.3|834|832.8|1
1645587900000|2022-02-23 03:45:00|834.3|832.8|834.3|832.8|834.3|832.8|834|832.8|4
1645588200000|2022-02-23 03:50:00|834|832.5|833.5|832.3|834.3|832.8|833.5|832.3|8
1645588500000|2022-02-23 03:55:00|833.8|832.5|833.8|832.3|834|832.8|833.5|832.3|0
1645588800000|2022-02-23 04:00:00|834|832.5|833.8|832.3|834.3|832.8|833.5|832.3|0
1645589100000|2022-02-23 04:05:00|833.5|832|833.8|832.3|833.8|832.5|833.5|832|23
1645589400000|2022-02-23 04:10:00|833.5|832.5|833.8|832.3|834|832.5|833.5|832.3|0
1645589700000|2022-02-23 04:15:00|833.5|832.5|833.8|832.3|833.8|832.5|833.5|832.3|11
1645590000000|2022-02-23 04:20:00|833.5|832.5|834|832.5|834|832.5|833.5|832.3|0
1645590300000|2022-02-23 04:25:00|833.8|832.3|833.8|832.3|833.8|832.5|833.5|832.3|0
1645590600000|2022-02-23 04:30:00|833.5|832.5|833.5|832.3|833.5|832.5|833.5|832|17
1645590900000|2022-02-23 04:35:00|833.8|832|833.8|832.3|833.8|832.3|833.5|832|0
1645591200000|2022-02-23 04:40:00|833.5|832|833.5|832|833.8|832.3|833.5|832|0
1645591500000|2022-02-23 04:45:00|833.8|832.3|833.3|832|833.8|832.3|833|831.5|1
1645591800000|2022-02-23 04:50:00|833.5|831.8|833.3|831.8|833.5|832.3|833|831.5|4
1645592100000|2022-02-23 04:55:00|833|832|833|831.8|833.3|832|833|831.8|0
1645592400000|2022-02-23 05:00:00|833.3|832|833.8|832.5|833.8|832.5|833.3|831.8|0
1645592700000|2022-02-23 05:05:00|834.3|832.3|833.8|832.3|834.3|833|833.8|832.3|3
1645593000000|2022-02-23 05:10:00|834|832.5|833.5|832.3|834|832.5|833.5|832.3|0
1645593300000|2022-02-23 05:15:00|833.8|832.5|833.5|832.3|834.3|832.8|833.5|832.3|19
1645593600000|2022-02-23 05:20:00||832||832||832.3||832|19
1645593900000|2022-02-23 05:25:00|833.8|832.3|833.5|832.3|833.8|832.3|833.5|832|0
1645594200000|2022-02-23 05:30:00|833.8|832|833|831.5|833.8|832.3|833|831.5|10
1645594500000|2022-02-23 05:35:00|833.3|831.8|833.3|831.8|833.3|832|833|831.8|0
1645594800000|2022-02-23 05:40:00|833|831.5|832.5|831|833.3|831.5|832.3|831|3
1645595100000|2022-02-23 05:45:00|832.3|830.8|832.5|831|832.8|831.5|832.3|830.8|0
1645595400000|2022-02-23 05:50:00|832.8|831.3|832.3|830.8|832.8|831.5|832.3|830.8|1
1645595700000|2022-02-23 05:55:00|832.5|831|832.3|831|832.8|831.3|832|830.8|9
1645596000000|2022-02-23 06:00:00|832.5|830.5|831.3|830|832.5|830.5|831.3|830|41
1645596300000|2022-02-23 06:05:00|831.5|829.8|830.5|829|831.5|830.3|830.3|829|67
1645596600000|2022-02-23 06:10:00|830.8|829.3|830.8|829.3|830.8|829.3|829.8|828.5|9
1645596900000|2022-02-23 06:15:00|830.5|829|830.8|829.3|831|829.5|830.5|829|3
1645597200000|2022-02-23 06:20:00|830.5|829.5|830.5|829|830.8|829.5|830.3|829|0
1645597500000|2022-02-23 06:25:00|830.3|828.8|830.5|829|830.8|829.5|830.3|828.8|9
1645597800000|2022-02-23 06:30:00|830.3|829.3|830|828.5|830.3|829.3|829.8|828.5|26
1645598100000|2022-02-23 06:35:00|829.8|828.3|830.5|829.3|830.8|829.5|829.3|828|27
1645598400000|2022-02-23 06:40:00|830.8|829|830|828.5|830.8|829.5|830|828.5|0
1645598700000|2022-02-23 06:45:00|829.8|828.3|830.3|828.8|830.3|829|829.8|828.3|4
1645599000000|2022-02-23 06:50:00|830|829|830.3|828.8|830.5|829.3|830|828.8|1
1645599300000|2022-02-23 06:55:00|830|829|829.3|828|830.5|829|829.3|828|64
1645599600000|2022-02-23 07:00:00|829.5|828.3|829.3|827.8|829.8|828.5|828.8|827.5|94
1645599900000|2022-02-23 07:05:00|829|827.5|829.8|828.3|829.8|828.3|828.8|827.5|78
1645600200000|2022-02-23 07:10:00|829.5|828.5|829.8|828.5|830.3|829|829.5|828.3|64
1645600500000|2022-02-23 07:15:00|829.5|828.3|830.5|829.3|830.8|829.5|829.5|828.3|52
1645600800000|2022-02-23 07:20:00|830.3|829|831.5|830|831.5|830.3|830|828.8|45
1645601100000|2022-02-23 07:25:00|831.3|830.3|831.8|830.3|832.5|831|831.3|829.8|143
1645601400000|2022-02-23 07:30:00|831.5|830.5|832.5|831.3|833|831.5|831.5|830.3|97
1645601700000|2022-02-23 07:35:00|832.8|831|832.5|831.3|832.8|831.3|832|830.5|120
1645602000000|2022-02-23 07:40:00|832.8|831|832.3|831|832.8|831.5|832|830.8|10
1645602300000|2022-02-23 07:45:00|832.5|831.3|832.3|831|833.3|831.8|832.3|830.8|99
1645602600000|2022-02-23 07:50:00|832.5|830.8|831.5|830.3|832.8|831.5|831.5|830.3|51
1645602900000|2022-02-23 07:55:00|831.8|830.5|832.3|831|832.5|831.3|831.8|830.3|41
1645603200000|2022-02-23 08:00:00|832.5|830.8|831.5|830.3|832.8|831.3|830.8|829.5|52
1645603500000|2022-02-23 08:05:00|831.3|830|832|830.5|832|830.8|831.3|829.8|25
1645603800000|2022-02-23 08:10:00|832.3|830.8|832.3|831|832.8|831.3|831.5|830.3|315
1645604100000|2022-02-23 08:15:00|832|830.8|834.5|833.3|836|834.8|832|830.8|583
1645604400000|2022-02-23 08:20:00|834.8|833.5|834.5|833.3|835.5|834|834.5|833.3|276
1645604700000|2022-02-23 08:25:00|834.3|833|833.3|831.8|834.8|833.5|832.5|831.3|660
1645605000000|2022-02-23 08:30:00|833|832|831.3|830|833.3|832|831|829.5|665
1645605300000|2022-02-23 08:35:00|831.5|829.8|830.5|829.3|832.3|831|830.3|829|406
1645605600000|2022-02-23 08:40:00|830.3|829|830.5|829.3|831.8|830.5|830|828.8|392
1645605900000|2022-02-23 08:45:00|830.8|829.5|828|826.8|831.3|830|827|825.5|709
1645606200000|2022-02-23 08:50:00|828.3|827|826.3|825|828.3|827|825.8|824.5|512
1645606500000|2022-02-23 08:55:00|826.5|825.3|827.5|826.3|828|826.8|826.3|825|285
1645606800000|2022-02-23 09:00:00|827.8|826.5|828|826.8|828|826.8|826.3|825|361
1645607100000|2022-02-23 09:05:00|828.3|826.5|828.3|827|828.8|827.5|827.5|826|100
1645607400000|2022-02-23 09:10:00|828|826.8|829|827.5|829.3|828|827|825.8|319
1645607700000|2022-02-23 09:15:00|829.3|827.8|828.5|827|829.3|828|828.3|827|73
1645608000000|2022-02-23 09:20:00|828.3|827.3|829.3|827.8|829.5|828.3|828.3|827|103
1645608300000|2022-02-23 09:25:00|829|827.5|828.8|827.5|831|829.5|828.5|827|369
1645608600000|2022-02-23 09:30:00|828.5|827.3|828.5|827.3|828.8|827.3|827.5|826|199
1645608900000|2022-02-23 09:35:00|828|827|826.8|825.3|828.3|827.3|826.5|825.3|364
1645609200000|2022-02-23 09:40:00|827|825.5|826|824.5|827|825.8|825.5|824|114
1645609500000|2022-02-23 09:45:00|826.3|824.8|825.8|824.5|826.5|825|824.8|823.5|842
1645609800000|2022-02-23 09:50:00|825.5|824.3|823|821.5|826.5|825.3|822.8|821.5|537
1645610100000|2022-02-23 09:55:00|823.3|821.8|822.8|821.5|823.8|822.5|822.3|821|2039
1645610400000|2022-02-23 10:00:00|823|821.3|824.5|823.3|824.5|823.3|822.5|821.3|292
1645610700000|2022-02-23 10:05:00|824.3|823|823.3|822|824.5|823|822.5|821.3|926
1645611000000|2022-02-23 10:10:00|823|821.8|824.5|823.3|825.3|824|823|821.8|167
1645611300000|2022-02-23 10:15:00|824.3|823|825.3|823.8|825.8|824.5|824.3|822.8|607
1645611600000|2022-02-23 10:20:00|825|824|825.3|824|825.5|824.3|825|823.8|132
1645611900000|2022-02-23 10:25:00|825|823.8|825.5|824|825.8|824.3|824.8|823.3|279
1645612200000|2022-02-23 10:30:00|825.3|824.3|826.5|825|826.8|825.5|825.3|824|336
1645612500000|2022-02-23 10:35:00|826.3|825.3|825.8|824.5|826.5|825.3|825.3|823.8|90
1645612800000|2022-02-23 10:40:00|826|824.3|826.8|825.5|827|825.5|826|824.3|471
1645613100000|2022-02-23 10:45:00|827|825.8|827|825.8|827.5|826.3|826.8|825.3|100
1645613400000|2022-02-23 10:50:00|826.8|825.5|826.5|825.3|827.3|826|826|824.8|241
1645613700000|2022-02-23 10:55:00|826.8|825.5|826.5|825.3|826.8|825.5|826.3|824.8|48
1645614000000|2022-02-23 11:00:00|826.3|825|826.5|825.3|827|825.5|825.8|824.5|82
1645614300000|2022-02-23 11:05:00|826.8|825.5|825.8|824.5|827|825.8|825.5|824.3|50
1645614600000|2022-02-23 11:10:00|826|824.8|825.5|824.3|826.5|825|825|823.8|53
1645614900000|2022-02-23 11:15:00|825.3|824|826.8|825.5|827|825.8|825.3|824|89
1645615200000|2022-02-23 11:20:00|827|825.8|827|825.8|827.8|826.5|826.8|825.5|48
1645615500000|2022-02-23 11:25:00|827.3|826|827.3|825.8|827.8|826.5|826.8|825.5|192
1645615800000|2022-02-23 11:30:00|827|826|828.3|827|828.3|827|827|825.8|97
1645616100000|2022-02-23 11:35:00|828|826.8|829|827.8|829.8|828.5|827.8|826.5|278
1645616400000|2022-02-23 11:40:00|828.8|827.5|827.5|826|828.8|827.5|827.3|825.8|223
1645616700000|2022-02-23 11:45:00|827.3|826.3|828.8|827.3|829.3|828|827.3|826.3|86
1645617000000|2022-02-23 11:50:00|828.5|827.5|829.5|828.3|829.8|828.3|828.3|826.8|300
1645617300000|2022-02-23 11:55:00|829.8|828.5|828.5|827.3|829.8|828.5|828|826.5|74
1645617600000|2022-02-23 12:00:00|828.8|827.5|827.3|826|829|827.8|827|825.8|103
1645617900000|2022-02-23 12:05:00|827.5|826.3|827|825.5|827.8|826.5|826.5|825.3|188
1645618200000|2022-02-23 12:10:00|826.8|825.8|827.5|826.3|827.5|826.3|826.5|825.3|51
1645618500000|2022-02-23 12:15:00|827.8|826|825.8|824.5|828|826.8|825.8|824.5|89
1645618800000|2022-02-23 12:20:00|826|824.3|825.5|824.3|826|824.5|825.3|824|118
1645619100000|2022-02-23 12:25:00|825.8|824.5|827|825.8|827.3|826|825.3|824|241
1645619400000|2022-02-23 12:30:00|827.3|825.5|826.5|825|827.5|826.3|826|824.8|233
1645619700000|2022-02-23 12:35:00|826.3|825.3|828|826.8|828|826.8|826.3|825|149
1645620000000|2022-02-23 12:40:00|827.8|826.5|827.8|826.3|828.3|827|827.3|826|82
1645620300000|2022-02-23 12:45:00|827.5|826.5|828.8|827.5|829|827.8|827.5|826.5|118
1645620600000|2022-02-23 12:50:00|829|827.8|829.3|828|829.5|828.3|828.8|827.5|175
1645620900000|2022-02-23 12:55:00|829.5|828.3|829.5|828.3|829.8|828.3|829|827.8|76
1645621200000|2022-02-23 13:00:00|829.8|828|829.8|828.3|831.5|830.3|829.3|828|255
1645621500000|2022-02-23 13:05:00|829.5|828.5|829.5|828|830.5|829|829.3|828|40
1645621800000|2022-02-23 13:10:00|829.3|827.8|828.8|827.3|830|828.8|828.5|827|188
1645622100000|2022-02-23 13:15:00|829|827.5|829.3|828|830|828.8|828.5|827.3|120
1645622400000|2022-02-23 13:20:00|829|827.8|831|829.8|831.3|830|829|827.8|61
1645622700000|2022-02-23 13:25:00|830.8|829.5|829.3|828|831|829.8|829|827.5|247
1645623000000|2022-02-23 13:30:00|829.5|828.3|828.5|827.3|829.5|828.3|828|826.8|559
1645623300000|2022-02-23 13:35:00|828.3|827|828.5|827.3|829.3|828|828.3|827|161
1645623600000|2022-02-23 13:40:00|828.3|827|829.3|828|830|828.8|828|826.8|809
1645623900000|2022-02-23 13:45:00|829.5|827.8|829.8|828.5|830|828.8|828.8|827.5|222
1645624200000|2022-02-23 13:50:00|829.5|828.3|831|829.8|831.3|830|829.3|828|73
1645624500000|2022-02-23 13:55:00|831.3|830|831.3|829.8|831.5|830|830.3|828.8|301
1645624800000|2022-02-23 14:00:00|831|829.5|832|830.8|833|831.8|830.3|829|410
1645625100000|2022-02-23 14:05:00|831.8|830.5|830.5|829.3|832|830.8|830.3|829|379
1645625400000|2022-02-23 14:10:00|830.8|829.5|829.8|828.5|831|829.8|829.5|828.3|182
1645625700000|2022-02-23 14:15:00|829.5|828.3|829.8|828.5|829.8|828.5|828.3|827|646
1645626000000|2022-02-23 14:20:00|830|828.8|830.3|829|831|829.5|828.8|827.5|1439
1645626300000|2022-02-23 14:25:00|830.5|829.3|830.8|829.5|830.8|829.5|829.5|828|74
1645626600000|2022-02-23 14:30:00|830.5|829.3|831|829.5|831.8|830.5|829|827.8|263
1645626900000|2022-02-23 14:35:00|830.8|829.8|831.8|830.3|833.5|832|830.8|829.5|325
1645627200000|2022-02-23 14:40:00|832|830.5|832|830.8|832.5|831.3|830.3|829|311
1645627500000|2022-02-23 14:45:00|832.3|831|833|831.8|833.5|832.3|831.5|830.3|753
1645627800000|2022-02-23 14:50:00|832.8|831.5|832.5|831|833.3|832|832|830.8|444
1645628100000|2022-02-23 14:55:00|832.8|831.3|834.3|833|834.8|833.5|832.8|831|361
1645628400000|2022-02-23 15:00:00|834.5|833.3|840.3|838.8|840.5|839|834.3|833|659
1645628700000|2022-02-23 15:05:00|840|838.5|842.5|841.3|842.5|841.3|839.5|838.3|1944
1645629000000|2022-02-23 15:10:00|842.3|841|841|839.5|844.3|843|840|838.8|850
1645629300000|2022-02-23 15:15:00|840.8|839.8|839.3|837.8|841.5|840|839.3|837.8|1321
1645629600000|2022-02-23 15:20:00|839|837.5|838.3|836.8|839.5|838|837.3|835.8|763
1645629900000|2022-02-23 15:25:00|838|837|839.5|838.3|840.8|839.5|837.8|836.3|296
1645630200000|2022-02-23 15:30:00|839.3|838|840|838.8|840.3|839|838.5|837|661
1645630500000|2022-02-23 15:35:00|840.3|839|840.8|839.5|841.3|840|839.5|838.3|786
1645630800000|2022-02-23 15:40:00|841|839.8|839.5|838.3|841|839.8|839.3|837.8|291
1645631100000|2022-02-23 15:45:00|839.8|838|839|837.8|840.5|839|838|836.8|1737
1645631400000|2022-02-23 15:50:00|838.8|837.5|837.5|836.3|839.3|838|837.5|836.3|408
1645631700000|2022-02-23 15:55:00|837.8|836.5|835.5|834|837.8|836.5|834.5|833.3|1226
1645632000000|2022-02-23 16:00:00|835.3|833.8|837.3|836|837.5|836.3|834.8|833.5|326
1645632300000|2022-02-23 16:05:00|837|835.8|835.8|834.5|837.3|836|835.3|834|583
1645632600000|2022-02-23 16:10:00|835.5|834.3|835.5|834.3|835.8|834.5|834.5|833.3|476
1645632900000|2022-02-23 16:15:00|835.3|834|835|833.8|837.5|836|834.3|833|349
1645633200000|2022-02-23 16:20:00|835.3|833.5|833|831.8|835.3|833.8|832.3|831|438
1645633500000|2022-02-23 16:25:00|832.8|831.5|831.8|830.5|833.8|832.5|830.8|829.5|850
1645633800000|2022-02-23 16:30:00|832|830.3|831.8|830.5|832.5|831.3|831.3|830|972
1645634100000|2022-02-23 16:35:00|831.5|830.3|831|829.8|831.8|830.5|830.5|829|233
1645634400000|2022-02-23 16:40:00|831.3|830|831|829.5|831.8|830.5|830.3|829|199
1645634700000|2022-02-23 16:45:00|830.8|829.8|831.5|830.3|831.8|830.5|830|828.8|121
1645635000000|2022-02-23 16:50:00|831.8|830.5|828|826.8|831.8|830.5|828|826.5|295
1645635300000|2022-02-23 16:55:00|828.3|827|828.3|826.8|829|827.5|827.3|826|281
1645635600000|2022-02-23 17:00:00|828|827|829|827.5|829.3|828|827.8|826.5|283
1645635900000|2022-02-23 17:05:00|828.8|827.3|828.3|827|829.3|828|827.8|826.5|117
1645636200000|2022-02-23 17:10:00|828.5|827.3|831|829.5|831|829.8|828.3|827|94
1645636500000|2022-02-23 17:15:00|830.8|829.3|831.8|830.5|832.3|831|830.8|829.3|174
1645636800000|2022-02-23 17:20:00|832|830.8|830.8|829.5|832.5|831.3|830.5|829.3|101
1645637100000|2022-02-23 17:25:00|831|829.8|831|829.8|832|830.8|830.8|829.8|33
1645637400000|2022-02-23 17:30:00|831.3|830|831.8|830.5|832|830.8|830.5|829.3|60
1645637700000|2022-02-23 17:35:00|831.5|830.3|829.8|828.3|831.8|830.3|829.3|827.8|105
1645638000000|2022-02-23 17:40:00|829.5|828.5|829.5|828.3|830.8|829.5|829.5|828.3|156
1645638300000|2022-02-23 17:45:00|829.3|828|829|827.8|829.8|828.3|828.5|827.3|84
1645638600000|2022-02-23 17:50:00|829.3|828|830.5|829.3|831.5|830|829|827.8|108
1645638900000|2022-02-23 17:55:00|830.3|829|830|828.8|831.8|830.5|830|828.5|66
1645639200000|2022-02-23 18:00:00|830.3|828.5|828.5|827.3|830.3|828.8|828|826.8|126
1645639500000|2022-02-23 18:05:00|828.3|827|829|827.8|829.5|828|828.3|827|237
1645639800000|2022-02-23 18:10:00|828.8|827.5|830.5|829|830.5|829.3|828.8|827.5|68
1645640100000|2022-02-23 18:15:00|830.3|828.8|829.8|828.3|831|829.8|829.5|828.3|93
1645640400000|2022-02-23 18:20:00|829.5|828|829.5|828.3|829.8|828.5|828.8|827.3|124
1645640700000|2022-02-23 18:25:00|829.8|828|829|827.8|830|828.5|828.8|827.5|20
1645641000000|2022-02-23 18:30:00|828.8|827.5|830.3|829|831|829.8|828.8|827.3|141
1645641300000|2022-02-23 18:35:00|830.5|828.8|831.5|830.3|831.5|830.3|830|828.8|36
1645641600000|2022-02-23 18:40:00|831.3|830|832.3|830.8|832.8|831.5|831|829.8|143
1645641900000|2022-02-23 18:45:00|832|831|832.8|831.5|833.3|832|831.8|830.5|301
1645642200000|2022-02-23 18:50:00|833|831.3|832|830.8|833|831.5|831.8|830.5|154
1645642500000|2022-02-23 18:55:00|831.8|830.5|831.5|830|832|830.8|830.8|829.3|52
1645642800000|2022-02-23 19:00:00|831.8|830.3|833|831.8|833.5|832|831.5|830.3|296
1645643100000|2022-02-23 19:05:00|833.3|832|833.8|832.3|833.8|832.5|832.5|831|135
1645643400000|2022-02-23 19:10:00|833.5|832.5|832.5|831.3|833.8|832.5|832.3|831|286
1645643700000|2022-02-23 19:15:00|832.8|831.5|833.3|832|834|832.8|832.3|831|292
1645644000000|2022-02-23 19:20:00|833|831.8|835.5|834.3|835.5|834.3|832|830.5|322
1645644300000|2022-02-23 19:25:00|835.3|834|832.5|831.3|835.5|834|832|830.8|582
1645644600000|2022-02-23 19:30:00|832.3|831|832.3|830.8|833.5|832|831.3|830|158
1645644900000|2022-02-23 19:35:00|832.5|831|833.5|832.3|833.8|832.3|832.3|830.8|37
1645645200000|2022-02-23 19:40:00|833.3|832|830.5|829|833.5|832.3|828.3|826.8|398
1645645500000|2022-02-23 19:45:00|830.3|828.8|831.5|830|832.8|831.3|829.3|828|44
1645645800000|2022-02-23 19:50:00|831.3|830.3|831.5|830.3|833|831.5|831.3|829.8|48
1645646100000|2022-02-23 19:55:00|831.8|830.5|830.5|829.3|832.8|831.3|829.5|828.3|36
1645646400000|2022-02-23 20:00:00|830.3|829|830|828.5|831|829.5|829|827.8|38
1645646700000|2022-02-23 20:05:00|829.8|828.8|831.3|830|831.8|830.5|829.3|828|47
1645647000000|2022-02-23 20:10:00|831|829.8|831.5|830.3|832|830.8|831|829.8|24
1645647300000|2022-02-23 20:15:00|831.3|830|832.8|831.5|833.3|831.8|831|829.8|45
1645647600000|2022-02-23 20:20:00|833|831.8|833.3|831.8|833.3|832|832.3|830.8|52
1645647900000|2022-02-23 20:25:00|833|832|833|831.5|833.3|832|832.5|831|10
1645648200000|2022-02-23 20:30:00|832.8|831.3|832.8|831.5|833.8|832.5|832.8|831.3|16
1645648500000|2022-02-23 20:35:00|833|831.3|832.5|831|833|831.3|832|830.8|28
1645648800000|2022-02-23 20:40:00|832.3|831.3|832.8|831.3|833.3|831.8|832.3|831|6
1645649100000|2022-02-23 20:45:00|832.5|831.5|833.3|831.8|833.5|832|832.3|831|68
1645649400000|2022-02-23 20:50:00|833|832|834|832.5|834.5|833.3|833|831.5|20
1645649700000|2022-02-23 20:55:00|834.3|832.8|835|833.8|835.3|834|833.8|832.5|51
1645650000000|2022-02-23 21:00:00|834.8|833.5|835.5|834|835.5|834.3|834.8|833.5|8
1645650300000|2022-02-23 21:05:00|835.8|834.3|836|834.5|836|834.5|835.3|834|111
1645650600000|2022-02-23 21:10:00|835.8|834.3|836.3|834.8|836.3|835|835.5|834|42
1645650900000|2022-02-23 21:15:00|836|835|836.3|835|836.5|835.3|835.8|834.5|331
1645651200000|2022-02-23 21:20:00|836|834.8|835.5|834.3|836.3|835|835.3|834|9
1645651500000|2022-02-23 21:25:00|835.3|834|835.3|833.5|835.5|834.3|834.8|833|7
1645651800000|2022-02-23 21:30:00|835|833.8|835.8|834.3|835.8|834.3|832.5|830.3|49
1645652100000|2022-02-23 21:35:00|836|833.8|836|834.5|836|834.5|835.5|833.8|8
1645652400000|2022-02-23 21:40:00|835.8|833.8|834.3|832.8|835.8|834|833.8|832|11
1645652700000|2022-02-23 21:45:00|834.5|833|836.8|834.5|836.8|834.8|834.5|833|62
1645653000000|2022-02-23 21:50:00|836.5|834.8|836|834|836.5|834.8|835.8|834|10
1645653300000|2022-02-23 21:55:00|835.8|833.8|836|833.8|836.5|834.3|835.8|833.8|3
1645653600000|2022-02-23 22:00:00|836.5|834|836.5|834.5|836.5|834.8|836.5|833.5|0
1645653900000|2022-02-23 22:05:00|837||836.5||837||836.5||0
1645654200000|2022-02-23 22:10:00|837|835|837|835.5|837|835.8|836.5|835|37
1645654500000|2022-02-23 22:15:00||835.8||835.5||835.8||835.5|3
1645654800000|2022-02-23 22:20:00|837.3|835.8|838.3|835.8|838.3|836.3|837.3|835.8|69
1645655400000|2022-02-23 22:30:00||836||836.5||836.5||836|0
1645656000000|2022-02-23 22:40:00||835||835||835||835|0
1645656600000|2022-02-23 22:50:00|838||838||838||838||0
1645656900000|2022-02-23 22:55:00|||||||||1
1645668000000|2022-02-24 02:00:00|841|839.3|839.8|838.3|841|839.3|839.8|838.3|12
1645668300000|2022-02-24 02:05:00|839.5|838|840|838.5|840.3|838.8|839.3|838|14
1645668600000|2022-02-24 02:10:00|840.3|838.8|840.8|839.3|841|839.3|839.8|838.3|4
1645668900000|2022-02-24 02:15:00|841|839.5|841.8|840.3|842|840.5|841|839.5|2
1645669200000|2022-02-24 02:20:00|841.5|840.5|841.5|840|842|840.5|841.3|839.8|0
1645669500000|2022-02-24 02:25:00|841.8|840.3|842.8|841|843.3|841.5|841.5|840|9
1645669800000|2022-02-24 02:30:00|842.5|840.8|843.5|842|843.5|842|841.8|840.3|5
1645670100000|2022-02-24 02:35:00|843.3|841.8|843.5|841.8|843.8|842.5|843.3|841.8|29
1645670400000|2022-02-24 02:40:00|843.3|842|842.8|841.3|843.3|842|842.5|841|8
1645670700000|2022-02-24 02:45:00|843|841.5|844|842.5|844.3|842.5|842.8|841.3|3
1645671000000|2022-02-24 02:50:00|844.3|842.8|845.5|844|845.5|844|844|842.3|73
1645671300000|2022-02-24 02:55:00|845.3|843.8|849.5|847.8|849.5|847.8|845.3|843.8|389
1645671600000|2022-02-24 03:00:00|849.8|848|852.3|850.8|852.5|851|849.5|847.8|70
1645671900000|2022-02-24 03:05:00|852|850.5|853.5|852|854.3|852.8|851.8|850.3|381
1645672200000|2022-02-24 03:10:00|853.8|851.8|855.5|854.3|855.5|854.3|853.5|851.8|49
1645672500000|2022-02-24 03:15:00|855.3|854|857.3|855.8|857.8|856.3|855.3|854|204
1645672800000|2022-02-24 03:20:00|857.5|856|854.8|853|858.5|857.3|853.3|851.8|562
1645673100000|2022-02-24 03:25:00|854.5|853.3|856.8|855.5|856.8|855.5|854|852.3|126
1645673400000|2022-02-24 03:30:00|857|855.3|857|855.5|857.5|855.8|855.3|853.8|344
1645673700000|2022-02-24 03:35:00|857.3|855.8|857|855.5|857.5|856.3|856.5|855|40
1645674000000|2022-02-24 03:40:00|856.8|855.3|857.8|856.3|858|856.5|856.5|854.8|713
1645674300000|2022-02-24 03:45:00|858|856|856.3|855|858|856.8|855.3|853.8|101
1645674600000|2022-02-24 03:50:00|856.5|855.3|856.3|854.8|857|855.5|855.8|854.3|14
1645674900000|2022-02-24 03:55:00|856|854.5|856.8|855.3|857.3|855.8|855.5|854|23
1645675200000|2022-02-24 04:00:00|857|855|857.8|856.3|858.5|857.3|856.5|855|201
1645675500000|2022-02-24 04:05:00|857.5|856|858.3|856.8|858.5|857.3|856.5|855|39
1645675800000|2022-02-24 04:10:00|858.5|856.5|858.8|857.3|859.5|858|856.8|855.3|279
1645676100000|2022-02-24 04:15:00|859|857.5|860.5|859.3|860.5|859.3|858.8|857|96
1645676400000|2022-02-24 04:20:00|861|859|864.5|863.3|864.5|863.3|861|859|234
1645676700000|2022-02-24 04:25:00|865.3|863|870.3|868.5|870.3|868.8|865|863|240
1645677000000|2022-02-24 04:30:00|870.5|868.8|865.5|864|870.5|868.8|864.3|862.5|33
1645677300000|2022-02-24 04:35:00|865.8|864.3|862.3|860.8|866|864.5|860.8|859.3|56
1645677600000|2022-02-24 04:40:00|862|860.5|863.5|861.8|864.8|863|861.8|860|65
1645677900000|2022-02-24 04:45:00|863.8|862.3|863.3|861.8|865|863.3|863|861.5|76
1645678200000|2022-02-24 04:50:00|863.8|862.5|863.8|862.3|864|862.5|861|859.5|69
1645678500000|2022-02-24 04:55:00|864|862|865.3|863.8|865.5|864.3|863.8|861.8|86
1645678800000|2022-02-24 05:00:00|865|863.5|865.5|863.8|865.5|864.3|863.5|862.3|121
1645679100000|2022-02-24 05:05:00|865.3|864|865.5|864.3|865.5|864.3|864|862.3|35
1645679400000|2022-02-24 05:10:00|865.3|864|865|863.5|865.5|864.3|864|862.5|82
1645679700000|2022-02-24 05:15:00|865.3|863.3|863.8|862.3|865.3|863.5|863.8|862.3|4
1645680000000|2022-02-24 05:20:00|864|862.5|864|862.5|865|863.5|863.8|862.3|43
1645680300000|2022-02-24 05:25:00|864.3|862.8|865.3|863.8|866.5|865|863.8|862.3|70
1645680600000|2022-02-24 05:30:00|865|863.5|868.5|866.8|868.5|866.8|862.8|861|632
1645680900000|2022-02-24 05:35:00|868.3|867|870|868.5|871.8|870.3|868.3|867|409
1645681200000|2022-02-24 05:40:00|870.3|868.3|872.3|870.8|872.5|871.3|870|868.3|287
1645681500000|2022-02-24 05:45:00|872|870.5|869|867.5|872.3|870.8|868.3|866.8|20
1645681800000|2022-02-24 05:50:00|869.3|867.8|872.3|870.5|872.3|870.5|867.3|865.5|167
1645682100000|2022-02-24 05:55:00|872|870.3|872|870.3|872.3|870.5|871|869.5|40
1645682400000|2022-02-24 06:00:00|872.3|870.5|872|870.5|872.8|871.3|870.8|869.5|138
1645682700000|2022-02-24 06:05:00|872.3|870.8|870.8|869.3|872.3|870.8|869|867.5|93
1645683000000|2022-02-24 06:10:00|871|869.5|870|868.5|871.8|870|869.5|868|141
1645683300000|2022-02-24 06:15:00|869.5|868.3|866.5|865|869.8|868.3|866.3|864.8|69
1645683600000|2022-02-24 06:20:00|866.3|864.8|868.5|867.3|869.5|867.8|866|864.5|204
1645683900000|2022-02-24 06:25:00|868.3|867|869.8|868.3|869.8|868.3|867.8|866.3|337
1645684200000|2022-02-24 06:30:00|870|868|870.8|869.3|873|871.3|869.3|867.8|247
1645684500000|2022-02-24 06:35:00|870.5|869.5|873.8|872.3|874.3|872.8|870.5|869.3|198
1645684800000|2022-02-24 06:40:00|873.5|872|871.5|870|873.8|872.3|870.8|869|107
1645685100000|2022-02-24 06:45:00|871.8|870.3|869.8|868.3|872.8|871.3|869.8|868.3|9
1645685400000|2022-02-24 06:50:00|870|868.5|871.3|869.8|872.5|871|869.8|868.3|20
1645685700000|2022-02-24 06:55:00|871.5|870|872.5|870.8|873.5|872|871.5|870|12
1645686000000|2022-02-24 07:00:00|872.3|871|874.3|873|874.5|873.3|871.8|870.3|465
1645686300000|2022-02-24 07:05:00|874.5|873.3|876.5|875|878.8|877.3|874.3|872.8|526
1645686600000|2022-02-24 07:10:00|877|875.3|879.3|877.8|879.8|878.3|876.8|875|272
1645686900000|2022-02-24 07:15:00|879.5|878|880|878.3|880.5|879|876.5|874.8|271
1645687200000|2022-02-24 07:20:00|879.8|878.5|879|877.8|881.5|880|879|877.3|436
1645687500000|2022-02-24 07:25:00|879.5|878|880.8|879.3|883.3|881.8|879.5|878|355
1645687800000|2022-02-24 07:30:00|881|879.5|878|876.5|881.8|880.3|877.5|876.3|537
1645688100000|2022-02-24 07:35:00|877.8|876.3|875.3|873.8|878.8|877.3|874.3|872.8|632
1645688400000|2022-02-24 07:40:00|875|873.5|874.8|873.3|877.8|876.3|873.3|872|993
1645688700000|2022-02-24 07:45:00|874.3|873.5|875.3|874|876|874.8|873.8|872.3|679
1645689000000|2022-02-24 07:50:00|875.5|874.3|868.8|867.3|875.8|874.3|867.8|866.5|289
1645689300000|2022-02-24 07:55:00|869|867.5|872.8|871.3|872.8|871.3|868.8|867.3|225
1645689600000|2022-02-24 08:00:00|872.5|871|873|871.5|873|871.5|868.8|867.5|335
1645689900000|2022-02-24 08:05:00|873.3|871.8|874.3|872.8|875.3|874|872.5|871.3|552
1645690200000|2022-02-24 08:10:00|874.5|873|870.8|869.5|874.5|873.3|870.8|869.5|473
1645690500000|2022-02-24 08:15:00|871|869.3|873.5|872.3|873.8|872.3|870.3|869|496
1645690800000|2022-02-24 08:20:00|873.8|872.5|872.8|871.3|873.8|872.5|872|870.8|329
1645691100000|2022-02-24 08:25:00|873|871.5|879|877.8|880|878.8|872.5|871.3|2512
1645691400000|2022-02-24 08:30:00|879.3|877.5|877|875.5|879.3|877.8|876|874.8|914
1645691700000|2022-02-24 08:35:00|876.8|875.8|877.3|875.8|878.3|877|874.5|873.3|184
1645692000000|2022-02-24 08:40:00|877.5|876|878|876.5|880|878.5|876.5|875|236
1645692300000|2022-02-24 08:45:00|877.8|876.8|879.5|878|879.5|878.3|877|875.8|71
1645692600000|2022-02-24 08:50:00|879.8|878.3|878.5|877|879.8|878.3|877.3|876|129
1645692900000|2022-02-24 08:55:00|878.3|876.8|879.8|878.5|881|879.5|878.3|876.8|182
1645693200000|2022-02-24 09:00:00|880|878.8|881|879.8|881.3|879.8|879.5|878.3|211
1645693500000|2022-02-24 09:05:00|881.3|879.5|879.3|878|883|881.8|879|877.5|453
1645693800000|2022-02-24 09:10:00|879.5|877.8|880.5|879.3|880.8|879.5|878.5|877.3|378
1645694100000|2022-02-24 09:15:00|880.8|879|882.3|881|883|881.8|880.8|879|406
1645694400000|2022-02-24 09:20:00|882.5|881.3|881.3|880|883.3|882|881|879.5|283
1645694700000|2022-02-24 09:25:00|881.5|880.3|881.8|880.5|883.3|882|881.3|879.8|352
1645695000000|2022-02-24 09:30:00|882|880.8|883.5|882.3|884.3|882.8|881.5|880|369
1645695300000|2022-02-24 09:35:00|883.3|882|883.3|882|883.8|882.3|881.3|880|142
1645695600000|2022-02-24 09:40:00|883.5|881.8|886.5|885.3|886.5|885.3|883.3|881.8|959
1645695900000|2022-02-24 09:45:00|886.3|885|887.8|886.5|888.5|887.3|885|883.8|534
1645696200000|2022-02-24 09:50:00|888|886.8|888.3|887|889.8|888.3|887.8|886.5|548
1645696500000|2022-02-24 09:55:00|888|886.8|886.3|884.8|888.8|887.5|886.3|884.8|353
1645696800000|2022-02-24 10:00:00|886|885|890.3|889|891|889.8|886|885|636
1645697100000|2022-02-24 10:05:00|890.5|888.8|891.8|890.3|893.3|892|889.3|887.8|555
1645697400000|2022-02-24 10:10:00|891.3|890|894.3|892.8|894.3|893|891|889.8|694
1645697700000|2022-02-24 10:15:00|894|893|896.8|895.3|896.8|895.3|893.5|892|448
1645698000000|2022-02-24 10:20:00|896.5|895.5|897.5|896|898.3|897|894|892.8|607
1645698300000|2022-02-24 10:25:00|897.8|896.3|899.3|897.8|900.3|899|896.8|895.3|474
1645698600000|2022-02-24 10:30:00|899|897.5|896|894.5|900|898.5|895.3|894|494
1645698900000|2022-02-24 10:35:00|896.5|894.8|896.8|895.5|897.8|896.3|895|893.5|314
1645699200000|2022-02-24 10:40:00|897|895.8|896.3|894.8|898.8|897.3|895.8|894.5|504
1645699500000|2022-02-24 10:45:00|896.5|895|892.8|891.5|896.8|895.3|892.5|891.3|468
1645699800000|2022-02-24 10:50:00|893|891.8|894|892.5|894.3|893|891.3|889.8|424
1645700100000|2022-02-24 10:55:00|893.8|892.8|895.5|894.3|895.5|894.3|893|891.8|508
1645700400000|2022-02-24 11:00:00|895.8|894|894.5|893.3|896.5|895.3|894.5|893|547
1645700700000|2022-02-24 11:05:00|894.8|893.5|897.8|896.3|898|896.8|892.8|891.5|906
1645701000000|2022-02-24 11:10:00|897.5|896.5|898.8|897.3|898.8|897.3|896.5|895|677
1645701300000|2022-02-24 11:15:00|898.5|897|896|894.5|898.8|897|895.8|894.5|614
1645701600000|2022-02-24 11:20:00|896.3|894.8|893.5|892.3|897|895.8|893.3|892|1045
1645701900000|2022-02-24 11:25:00|893.8|892|892.8|891.3|894.8|893.5|892.5|891|452
1645702200000|2022-02-24 11:30:00|893|891.5|893.8|892.5|894.3|893|892.8|891.3|592
1645702500000|2022-02-24 11:35:00|893.5|892.3|895.8|894.5|897|895.5|893.3|892|525
1645702800000|2022-02-24 11:40:00|896|894.3|894.8|893.3|896.8|895.5|894.5|893.3|884
1645703100000|2022-02-24 11:45:00|894.5|893.5|897.3|896|897.5|896.3|894.5|893|435
1645703400000|2022-02-24 11:50:00|897.5|895.8|897.8|896.5|898.5|897.3|896.5|895|347
1645703700000|2022-02-24 11:55:00|898|896.8|898.3|896.8|899.5|898.3|897.8|896.5|269
1645704000000|2022-02-24 12:00:00|898|896.5|900|898.5|902|900.5|897.8|896.5|695
1645704300000|2022-02-24 12:05:00|899.8|898.3|895.8|894.3|899.8|898.5|895.5|894.3|393
1645704600000|2022-02-24 12:10:00|895.5|894.5|892|890.8|896.3|895|891.8|890.3|303
1645704900000|2022-02-24 12:15:00|892.5|891|896.5|895.3|897.3|895.8|892.5|891|539
1645705200000|2022-02-24 12:20:00|896.8|894.8|892.5|891|896.8|895|892.5|891|217
1645705500000|2022-02-24 12:25:00|892.8|891.3|892|890.8|893|891.8|891.3|890|674
1645705800000|2022-02-24 12:30:00|892.3|890.5|892.8|891.5|893.5|892|891|889.5|351
1645706100000|2022-02-24 12:35:00|892.5|891.3|894.5|893.3|894.8|893.5|892|890.5|146
1645706400000|2022-02-24 12:40:00|894.3|893|895.3|894|895.5|894.3|893.8|892.3|341
1645706700000|2022-02-24 12:45:00|895.5|894.3|899|897.5|899|897.8|895.3|894|381
1645707000000|2022-02-24 12:50:00|898.8|897.8|899|897.8|899.5|898.3|897.5|896.3|199
1645707300000|2022-02-24 12:55:00|899.3|897.5|900|898.5|900.8|899.5|899|897.5|251
1645707600000|2022-02-24 13:00:00|899.8|898.8|899|897.8|900.5|899|897.3|895.8|503
1645707900000|2022-02-24 13:05:00|899.3|898|898.8|897.3|900.3|899|898.3|896.8|485
1645708200000|2022-02-24 13:10:00|899|897.5|899.8|898.3|900.8|899.3|899|897.3|176
1645708500000|2022-02-24 13:15:00|900|898.5|898.8|897.5|900|898.8|897|895.5|473
1645708800000|2022-02-24 13:20:00|899|897.3|898.8|897.5|899.8|898.5|898.3|896.8|176
1645709100000|2022-02-24 13:25:00|898.5|897.3|902.3|901|903|901.5|898.3|896.8|994
1645709400000|2022-02-24 13:30:00|902.5|901.3|901.3|900|902.8|901.3|900.3|899|894
1645709700000|2022-02-24 13:35:00|901|899.8|901|899.8|901.8|900.5|900.5|899.3|465
1645710000000|2022-02-24 13:40:00|901.3|899.5|900.5|899|902|900.5|900|898.8|284
1645710300000|2022-02-24 13:45:00|900.3|898.8|897|895.8|900.5|899|896.8|895.5|399
1645710600000|2022-02-24 13:50:00|897.3|896|900.5|899.3|901.5|900.3|897.3|895.8|368
1645710900000|2022-02-24 13:55:00|900.8|899|899.5|898|901|899.5|898.5|897.3|343
1645711200000|2022-02-24 14:00:00|899.3|897.8|895.5|894.3|901.5|900.3|894.8|893.5|1040
1645711500000|2022-02-24 14:05:00|896|894.5|894.3|892.8|897.8|896.3|893|891.5|802
1645711800000|2022-02-24 14:10:00|894|892.5|896|894.5|897.8|896.5|894|892.5|1012
1645712100000|2022-02-24 14:15:00|896.3|894.8|896.5|895.3|897.5|896|894.5|893|1038
1645712400000|2022-02-24 14:20:00|896.8|895.5|897.8|896.5|898.3|896.8|896|894.8|689
1645712700000|2022-02-24 14:25:00|898|896.8|899|897.8|899.3|898|897.3|896|1089
1645713000000|2022-02-24 14:30:00|898.8|897.5|897.8|896.3|899.8|898.5|894.8|893.5|676
1645713300000|2022-02-24 14:35:00|898|896.5|896.3|895|898.8|897.5|895.8|894.3|555
1645713600000|2022-02-24 14:40:00|896.5|895.3|891.5|890|896.5|895.3|889.8|888.5|1106
1645713900000|2022-02-24 14:45:00|891.3|890.3|890.8|889.5|892.5|891|890.3|888.8|439
1645714200000|2022-02-24 14:50:00|890.5|889.3|885|883.8|890.5|889.3|882.8|881.5|2109
1645714500000|2022-02-24 14:55:00|885.3|884|886.3|885|888|886.8|884.8|883.3|571
1645714800000|2022-02-24 15:00:00|886.5|885.3|888.3|886.8|890|888.8|885.8|884.3|1084
1645715100000|2022-02-24 15:05:00|888|886.5|891.3|889.8|892.3|890.8|887.3|885.8|1130
1645715400000|2022-02-24 15:10:00|891.5|890|893|891.5|893.3|892|891.3|889.8|747
1645715700000|2022-02-24 15:15:00|893.3|891.8|888|886.5|893.5|892|887.3|885.8|648
1645716000000|2022-02-24 15:20:00|888.3|886.8|889.8|888.3|890.8|889.5|887.5|886.3|431
1645716300000|2022-02-24 15:25:00|889.5|888|890.3|888.8|890.3|889|887.5|886.3|318
1645716600000|2022-02-24 15:30:00|890|889|892|890.8|893|891.5|889.8|888.5|891
1645716900000|2022-02-24 15:35:00|892.3|891|893.3|891.8|894.8|893.5|891.8|890.3|751
1645717200000|2022-02-24 15:40:00|893.5|892|894.8|893.5|895.8|894.3|893|891.5|544
1645717500000|2022-02-24 15:45:00|894.5|893.3|891.8|890.5|894.8|893.3|890|888.5|687
1645717800000|2022-02-24 15:50:00|891.5|890.3|890.3|889|891.8|890.3|889.3|888|208
1645718100000|2022-02-24 15:55:00|890.5|889.3|891.3|889.8|891.3|889.8|889|887.8|465
1645718400000|2022-02-24 16:00:00|891.5|889.3|893|891.8|895|893.8|889.8|888.5|732
1645718700000|2022-02-24 16:05:00|892.8|891.5|896.3|895|897.5|896|892.3|890.8|564
1645719000000|2022-02-24 16:10:00|896|894.8|893.8|892.5|896.3|895|892.3|890.8|522
1645719300000|2022-02-24 16:15:00|894|892.8|892.3|890.8|895.5|894.3|892|890.8|482
1645719600000|2022-02-24 16:20:00|892.5|891|890.8|889.3|893.3|892|889.8|888.3|621
1645719900000|2022-02-24 16:25:00|890.5|889.5|892.8|891.5|893|891.8|888.3|887|2933
1645720200000|2022-02-24 16:30:00|892.3|891.3|889.5|888.3|893|891.5|888.8|887.5|991
1645720500000|2022-02-24 16:35:00|889.8|888.5|892|890.5|892|890.8|888.8|887.5|269
1645720800000|2022-02-24 16:40:00|892.3|890.8|891.5|890.3|893.5|892|891.3|889.8|206
1645721100000|2022-02-24 16:45:00|891.3|890|886.3|885|891.8|890.5|886.3|885|555
1645721400000|2022-02-24 16:50:00|886.5|884.8|885.8|884.5|887.8|886.5|885.8|884.5|387
1645721700000|2022-02-24 16:55:00|886|884.8|885.5|884.3|887|885.5|884.5|883.3|484
1645722000000|2022-02-24 17:00:00|885.3|884|883.5|882.3|885.3|884.3|882.8|881.3|408
1645722300000|2022-02-24 17:05:00|883.3|882|876.8|875.3|883.5|882.3|876|874.5|1217
1645722600000|2022-02-24 17:10:00|876.5|875.5|881.3|880|882.5|881.3|876.5|875.3|745
1645722900000|2022-02-24 17:15:00|881.5|879.8|882.8|881.5|884|882.8|880.8|879.5|252
1645723200000|2022-02-24 17:20:00|882.5|881.3|885|883.8|885.5|884|881.8|880.3|187
1645723500000|2022-02-24 17:25:00|884.8|883.5|886.3|885|886.8|885.3|884|882.8|163
1645723800000|2022-02-24 17:30:00|886|884.8|882.3|881|887|885.5|882|880.5|169
1645724100000|2022-02-24 17:35:00|882.5|881.3|887|885.5|887.8|886.5|881|879.8|442
1645724400000|2022-02-24 17:40:00|886.8|885.8|889.8|888.5|890.8|889.5|885.3|884|1412
1645724700000|2022-02-24 17:45:00|889.3|888.3|886.8|885.5|889.8|888.5|886.8|885.5|296
1645725000000|2022-02-24 17:50:00|887|885.8|886.8|885.3|888.3|886.8|886.8|885.3|84
1645725300000|2022-02-24 17:55:00|886.5|885|885.5|884|887|885.5|885.3|883.8|246
1645725600000|2022-02-24 18:00:00|885.3|883.8|883.8|882.5|886|884.5|882.5|881.3|103
1645725900000|2022-02-24 18:05:00|884|882.3|881|879.8|884.8|883.3|880.5|879.3|168
1645726200000|2022-02-24 18:10:00|880.8|879.5|880.3|879|881.5|880.3|880.3|879|82
1645726500000|2022-02-24 18:15:00|880.5|878.8|882.8|881.3|883|881.8|879.3|878|163
1645726800000|2022-02-24 18:20:00|882.5|881|877|875.5|882.8|881.3|876.8|875.5|450
1645727100000|2022-02-24 18:25:00|877.3|875.8|879.3|877.8|880.3|879|877|875.5|422
1645727400000|2022-02-24 18:30:00|879.5|878|875.3|874|879.5|878|874|872.8|216
1645727700000|2022-02-24 18:35:00|875|873.8|875.8|874.5|875.8|874.5|874.3|872.8|144
1645728000000|2022-02-24 18:40:00|876.8|875.5|875.3|874|877.8|876.3|874.3|873|278
1645728300000|2022-02-24 18:45:00|875.5|874.3|874.5|873|878.5|877|874.3|872.8|64
1645728600000|2022-02-24 18:50:00|874|872.8|861.8|860.3|874.3|872.8|857.5|856|1399
1645728900000|2022-02-24 18:55:00|861.5|860.5|861.3|859.8|865.3|863.8|858.8|857.3|641
1645729200000|2022-02-24 19:00:00|860.8|859.5|858.8|857.3|861.5|860.3|856|854.5|272
1645729500000|2022-02-24 19:05:00|858.5|857.5|851.3|849.8|858.8|857.5|848.8|847.5|938
1645729800000|2022-02-24 19:10:00|851.5|850|855|853.5|855.5|854.3|850.3|848.8|468
1645730100000|2022-02-24 19:15:00|854.8|853.3|854.3|852.8|859.3|857.8|851.8|850.3|1106
1645730400000|2022-02-24 19:20:00|854.5|853|853|851.5|854.8|853.5|851.5|850|282
1645730700000|2022-02-24 19:25:00|852.8|851.3|853.5|852.3|855.8|854.3|852.3|850.8|598
1645731000000|2022-02-24 19:30:00|853.3|851.8|844|842.5|853.3|851.8|844|842.5|232
1645731300000|2022-02-24 19:35:00|844.3|842.3|848.3|846.8|849.3|847.8|843.3|841.8|243
1645731600000|2022-02-24 19:40:00|848|846.5|852.3|851|852.5|851|847.3|846|78
1645731900000|2022-02-24 19:45:00|852|850.8|858.3|856.8|858.3|856.8|852|850.5|135
1645732200000|2022-02-24 19:50:00|858.5|857|858.8|857.3|861.8|860.3|857|855.5|74
1645732500000|2022-02-24 19:55:00|858.5|857|856.3|854.8|859|857.5|855.8|854.3|28
1645732800000|2022-02-24 20:00:00|856|854.5|854.5|853|856.5|855|853.8|852.3|11
1645733100000|2022-02-24 20:05:00|854.3|853.3|849.5|848|854.3|853.3|848|846.5|98
1645733400000|2022-02-24 20:10:00|849.3|847.8|849.5|848|850.3|848.8|848.8|847.3|33
1645733700000|2022-02-24 20:15:00|849.3|847.8|850.5|849|851.8|850.3|849.3|847.8|250
1645734000000|2022-02-24 20:20:00|850.3|848.8|851|849.5|851.3|850|849.5|848|11
1645734300000|2022-02-24 20:25:00|851.3|849.8|855|853.5|855|853.5|851.3|849.5|11
1645734600000|2022-02-24 20:30:00|854.8|853.3|855.3|853.8|855.5|854|853.3|851.8|41
1645734900000|2022-02-24 20:35:00|855|853.5|854.3|852.8|855.8|854.3|854.3|852.8|15
1645735200000|2022-02-24 20:40:00|854.5|853|855.5|854|856.5|855|854.3|852.8|9
1645735500000|2022-02-24 20:45:00|855.8|854.3|856.3|854.8|856.8|855.3|855.5|854|3
1645735800000|2022-02-24 20:50:00|856.5|855|858|856.5|858|856.5|856.5|854.8|12
1645736100000|2022-02-24 20:55:00|858.3|856.3|857.5|856|858.5|857|857|855.3|16
1645736400000|2022-02-24 21:00:00|857.8|856.3|856|854.5|857.8|856.3|855.5|854|11
1645736700000|2022-02-24 21:05:00|856.3|854.8|853.8|852.3|856.3|854.8|852.8|851.3|107
1645737000000|2022-02-24 21:10:00|854|852.5|854.8|853.3|855.3|853.8|853.5|852.3|7
1645737300000|2022-02-24 21:15:00|854.5|853|856.8|855.3|857.3|855.8|854.3|852.8|25
1645737600000|2022-02-24 21:20:00|856.5|855|857|855.5|857.5|856|856|854.5|44
1645737900000|2022-02-24 21:25:00|856.8|855.3|856.5|855|857.3|855.8|855.5|854|12
1645738200000|2022-02-24 21:30:00|856.3|854.5|857|855.5|857.3|855.8|855.8|854.5|8
1645738500000|2022-02-24 21:35:00|856.8|855.3|856.3|855|857|855.5|856|854.5|2
1645738800000|2022-02-24 21:40:00|856.5|855.3|857.3|855.8|857.5|856|856.3|854.8|4
1645739100000|2022-02-24 21:45:00|857|856|858.5|856.5|858.5|857.3|857|855.5|29
1645739400000|2022-02-24 21:50:00|858.3|856.3|856.8|854.8|859|856.5|856.5|853.8|0
1645739700000|2022-02-24 21:55:00|856.5|854.3|855.8|852.8|856.8|854.5|855.5|852.8|15
1645740000000|2022-02-24 22:00:00|856.3|852.3|858.5|853.3|858.5|853.3|855.5|851.5|8
1645740300000|2022-02-24 22:05:00|858.3|853.5|858.5|853.5|858.5|853.5|858.3|853.5|0
1645740600000|2022-02-24 22:10:00|858||857.8||858||857.8||0
1645741200000|2022-02-24 22:20:00|858||858||858||857.8||0
1645741500000|2022-02-24 22:25:00|858.5|853.8|858.5|854.3|858.5|854.3|858.5|853.8|0
1645742400000|2022-02-24 22:40:00||853.5||853.5||853.5||853.5|0
1645742700000|2022-02-24 22:45:00||853.8||853.8||853.8||853.8|0
1645743000000|2022-02-24 22:50:00|||||||||5
1645743300000|2022-02-24 22:55:00|859.3||859.3||859.3||859.3||1
1645754400000|2022-02-25 02:00:00|870|868|870|868.5|870.5|868.8|869|867.5|2
1645754700000|2022-02-25 02:05:00|870.3|868.8|869.5|867.8|871.3|869.5|869.3|867.5|2
1645755000000|2022-02-25 02:10:00|869.8|868|870.5|868.5|870.5|868.8|869.5|867.5|0
1645755300000|2022-02-25 02:15:00|870.3|868.8|871.5|869.8|871.5|869.8|870.3|868.5|0
1645755600000|2022-02-25 02:20:00|871.3|869.5|871.5|869.5|871.8|870|870.5|868.8|27
1645755900000|2022-02-25 02:25:00|871.3|869.3|871.5|869.5|872|870|870.3|868.8|1
1645756200000|2022-02-25 02:30:00|871.8|869.8|872|870.5|872.3|870.5|870.8|869|1
1645756500000|2022-02-25 02:35:00|872.5|870.8|873.8|871|873.8|872|872.3|870.8|7
1645756800000|2022-02-25 02:40:00|873.5|871.3|873.5|871.5|873.8|871.8|873.5|871|0
1645757100000|2022-02-25 02:45:00|873.8|871|873.5|871.5|873.8|871.5|873.3|870.8|0
1645757400000|2022-02-25 02:50:00|873.8|871.8|874|871.5|874.5|872|873.5|871.5|0
1645757700000|2022-02-25 02:55:00|873.8|871.8|874.3|871.5|874.5|872|873.5|871.5|1
1645758000000|2022-02-25 03:00:00|874|871.8|875.3|873.8|875.5|874|874|871.5|60
1645758300000|2022-02-25 03:05:00|875||875||875.3||875||156
1645758600000|2022-02-25 03:10:00|875.3||875.3||875.5||875||85
1645758900000|2022-02-25 03:15:00|875|874|875.8|874|876|874.3|875|873.8|32
1645759200000|2022-02-25 03:20:00|876|873.8|876.3|874.3|876.5|874.8|875.3|873.8|7
1645759500000|2022-02-25 03:25:00|875.8|874|877.3|875.3|877.3|875.3|875.8|873.8|2
1645759800000|2022-02-25 03:30:00|877.5|875.5|877.8|875.8|878.3|876.8|877.3|875.5|5
1645760100000|2022-02-25 03:35:00|878|876|877.3|875.5|878|876|877.3|875.3|4
1645760400000|2022-02-25 03:40:00|877.5|875.8|877.5|875.5|877.5|875.8|876.5|874.5|0
1645760700000|2022-02-25 03:45:00|877.3|875.8|879.8|878.3|880|878.5|877.3|875.5|31
1645761000000|2022-02-25 03:50:00|879.5|878|879.5|878|879.8|878.3|879|877.3|43
1645761300000|2022-02-25 03:55:00|879.8|877.8|879.5|878|880|878.5|879.5|877.8|11
1645761600000|2022-02-25 04:00:00|879.8|878.3|879.5|878|879.8|878.3|879|877.5|41
1645761900000|2022-02-25 04:05:00|879.8|877.8|879.3|877.8|879.8|878.3|879|877.8|12
1645762200000|2022-02-25 04:10:00|879|877.5|878.8|877.3|879.5|877.8|878.3|876.8|10
1645762500000|2022-02-25 04:15:00|879|877.5|877.5|876|879|877.5|877.5|876|22
1645762800000|2022-02-25 04:20:00|876.8|875.3|875.5|873.8|877.5|876|875.5|873.8|60
1645763100000|2022-02-25 04:25:00|875|873.3|875.3|872.8|875.3|873.3|874|872|49
1645763400000|2022-02-25 04:30:00|875|872.5|875|872.8|875.3|872.8|874.8|872.3|0
1645763700000|2022-02-25 04:35:00|874.8|872.5|875.3|873.5|875.3|873.5|874.8|872.5|0
1645764000000|2022-02-25 04:40:00|875.5|873.8|874|871.8|875.5|873.8|873.3|871.8|12
1645764300000|2022-02-25 04:45:00|874.3|872|874.3|872.3|874.3|872.5|874|871.8|0
1645764600000|2022-02-25 04:50:00|874|872.5|874.3|872.3|874.3|872.5|874|872.3|0
1645764900000|2022-02-25 04:55:00|874||874||874.5||873.8||1
1645765200000|2022-02-25 05:00:00|874.3|871.8|873.5|871.8|874.3|872|873.5|871.8|27
1645765500000|2022-02-25 05:05:00|873.3||873.8||873.8||873.3||5
1645765800000|2022-02-25 05:10:00|873.5|871.5|873.5|871.5|873.8|871.5|873.3|871.5|0
1645766100000|2022-02-25 05:15:00|873.8|872|874.5|872.8|874.8|873|873.8|871.8|2
1645766400000|2022-02-25 05:20:00|874.8|873|874.5|873|874.8|873|874.3|872.8|14
1645766700000|2022-02-25 05:25:00|875|873.3|874.5|872.8|875.3|873.8|874.3|872.8|19
1645767000000|2022-02-25 05:30:00|874.3|871.5|873|871|874.5|871.8|871.8|870|27
1645767300000|2022-02-25 05:35:00|873.3|871.3|873.3|871.3|874|871.8|872.8|871|10
1645767600000|2022-02-25 05:40:00|873|871|873.3|871|874|871.8|872.5|870.8|0
1645767900000|2022-02-25 05:45:00|873|871.3|873.8|871.5|874|872|872.5|870.8|1
1645768200000|2022-02-25 05:50:00|873.5|871.3|873.3|871|874.5|872.5|873|871|13
1645768500000|2022-02-25 05:55:00|873.5|871.3|872.5|871|873.8|871.3|872.5|870.8|0
1645768800000|2022-02-25 06:00:00|872.3|870.8|872.3|870.5|873.3|871.5|872|870.3|3
1645769100000|2022-02-25 06:05:00|872|870.3|868.8|866.5|872|870.3|868.8|866.5|8
1645769400000|2022-02-25 06:10:00|870|866.8|871|869.5|871.3|869.5|870|866.5|6
1645769700000|2022-02-25 06:15:00|870.8|869.8|872.8|871|872.8|871|870.8|869.5|22
1645770000000|2022-02-25 06:20:00|872.5|870.5|872.8|870.8|873.3|871|871.5|869.5|7
1645770300000|2022-02-25 06:25:00|873|871|873|870.8|873.3|871|872|870|1
1645770600000|2022-02-25 06:30:00|872.8|871|873|871.3|873.5|871.5|872.8|870.8|0
1645770900000|2022-02-25 06:35:00|873.5|871|873|871|873.5|871.5|872.8|871|0
1645771200000|2022-02-25 06:40:00|872.8|870.5|872.5|870.8|873.3|871.3|872|870|1
1645771500000|2022-02-25 06:45:00|872.3|870.5|872|870|872.8|870.5|871|869.5|1
1645771800000|2022-02-25 06:50:00|872.3|870.3|872.3|870.5|872.5|870.8|871.5|869.5|0
1645772100000|2022-02-25 06:55:00|872.5|870.8|872.8|871|873|871.5|872.3|870.3|1
1645772400000|2022-02-25 07:00:00|873|870.8|870.8|869.3|873|871|870.5|869|30
1645772700000|2022-02-25 07:05:00|871|869.5|871.8|870|871.8|870|869.8|868.3|58
1645773000000|2022-02-25 07:10:00|871.5|870.3|872.3|870.8|873.8|872|871.5|869.8|17
1645773300000|2022-02-25 07:15:00|872.5|871|874.5|873|874.8|873.5|872.5|871|281
1645773600000|2022-02-25 07:20:00|874.3|873.3|875.5|874|876.3|874.5|874|872.5|33
1645773900000|2022-02-25 07:25:00|875.3|873.8|875.5|874|875.5|874.3|873.8|872.3|43
1645774200000|2022-02-25 07:30:00|875.3|874.3|877.8|876.5|878|876.8|875.3|873.8|72
1645774500000|2022-02-25 07:35:00|878|876.3|877.5|876|878.5|877|877.5|876|74
1645774800000|2022-02-25 07:40:00|877.3|876.3|876.5|875.3|877.8|876.3|876.3|875|222
1645775100000|2022-02-25 07:45:00|876.8|874.8|877.3|876|878|876.8|875.5|874.3|392
1645775400000|2022-02-25 07:50:00|877|875.8|875|873.8|877.3|875.8|875|873.5|101
1645775700000|2022-02-25 07:55:00|875.3|873.5|874.3|872.8|875.3|873.5|873.3|871.8|190
1645776000000|2022-02-25 08:00:00|874|872.5|876.5|875.3|877.3|876|873.3|872|282
1645776300000|2022-02-25 08:05:00|876.8|875.5|875.5|874.3|877.8|876.5|875.3|873.8|155
1645776600000|2022-02-25 08:10:00|875.8|874.5|877|875.8|877.5|876|874.5|873.3|294
1645776900000|2022-02-25 08:15:00|876.8|875.5|876|874.8|877.3|876|875.3|873.8|344
1645777200000|2022-02-25 08:20:00|875.8|874.5|874.8|873.5|876.8|875.5|874.8|873.3|220
1645777500000|2022-02-25 08:25:00|875|873.3|877|875.8|877.5|876.3|872.8|871.5|1062
1645777800000|2022-02-25 08:30:00|877.3|876|872.5|871|877.5|876.3|872.3|871|568
1645778100000|2022-02-25 08:35:00|872|870.8|875.5|874|876|874.8|871.8|870.3|285
1645778400000|2022-02-25 08:40:00|875.8|874.3|874|872.8|876|874.8|872.8|871.3|90
1645778700000|2022-02-25 08:45:00|873.8|872.3|869.8|868.3|873.8|872.5|869.3|868|594
1645779000000|2022-02-25 08:50:00|869.5|868.5|871.3|870|872.3|870.8|869|867.5|209
1645779300000|2022-02-25 08:55:00|871.5|869.8|872.5|871|872.5|871|870.5|869|74
1645779600000|2022-02-25 09:00:00|872.8|871.3|870.3|868.8|873.8|872.5|870|868.5|108
1645779900000|2022-02-25 09:05:00|870|868.5|869.5|868.3|870.3|869|868|866.8|220
1645780200000|2022-02-25 09:10:00|869.3|868|868.8|867.5|870.5|869|868.3|867|148
1645780500000|2022-02-25 09:15:00|869|867.8|867.5|866.3|869.3|868|866.8|865.5|289
1645780800000|2022-02-25 09:20:00|867.8|866.5|867|865.5|867.8|866.5|865.8|864.5|763
1645781100000|2022-02-25 09:25:00|866.8|865.3|863.3|861.8|867.3|866|863|861.8|798
1645781400000|2022-02-25 09:30:00|863.5|862|862.5|861|865|863.8|862.3|861|298
1645781700000|2022-02-25 09:35:00|861.5|860|862.8|861.5|864.8|863.3|860.5|859.3|936
1645782000000|2022-02-25 09:40:00|862.5|861.3|863.5|862|864.8|863.3|862.5|861.3|374
1645782300000|2022-02-25 09:45:00|863.8|862.3|862.3|861|864|862.8|861|859.5|353
1645782600000|2022-02-25 09:50:00|862|860.8|863.3|861.8|863.5|862.3|861.8|860.3|229
1645782900000|2022-02-25 09:55:00|863|862|862|860.8|864|862.5|862|860.8|156
1645783200000|2022-02-25 10:00:00|862.3|861|862.8|861.3|863.5|862|861.3|860|262
1645783500000|2022-02-25 10:05:00|862.5|861.5|862.5|861.3|863.3|862|861.5|860.3|240
1645783800000|2022-02-25 10:10:00|862.8|861.5|858.5|857.3|863.5|862|858.5|857.3|579
1645784100000|2022-02-25 10:15:00|858.8|857.5|858.3|856.8|860.3|859|857.5|856|864
1645784400000|2022-02-25 10:20:00|858|856.5|859|857.5|860|858.5|857.5|856|381
1645784700000|2022-02-25 10:25:00|858.8|857.3|857.5|856.3|859|857.8|857.3|855.8|265
1645785000000|2022-02-25 10:30:00|857.8|856.5|858.8|857.5|858.8|857.5|857.5|856.3|288
1645785300000|2022-02-25 10:35:00|858.5|857.3|857.3|856|859.3|858|857.3|856|426
1645785600000|2022-02-25 10:40:00|857|855.8|854|852.8|858.3|856.8|854|852.5|805
1645785900000|2022-02-25 10:45:00|854.3|852.5|858.3|857|858.8|857.5|853|851.5|886
1645786200000|2022-02-25 10:50:00|858.5|857.3|859.8|858.5|860.3|859|857|855.5|436
1645786500000|2022-02-25 10:55:00|859.5|858|857.5|856|859.5|858.3|856.8|855.5|268
1645786800000|2022-02-25 11:00:00|857.3|855.8|856.8|855.3|857.8|856.3|856.3|855|73
1645787100000|2022-02-25 11:05:00|856.5|855.5|856.5|855|858|856.8|855.8|854.5|134
1645787400000|2022-02-25 11:10:00|856.8|855.3|854.8|853.3|857|855.5|853.8|852.3|275
1645787700000|2022-02-25 11:15:00|855|853.5|855.5|854|855.5|854|853|851.8|87
1645788000000|2022-02-25 11:20:00|855.3|853.8|852.3|851|855.3|854|851.8|850.3|243
1645788300000|2022-02-25 11:25:00|852|850.8|849.8|848.5|852.8|851.3|847.3|846|501
1645788600000|2022-02-25 11:30:00|850|848.3|850.3|848.8|852|850.8|849.3|848|167
1645788900000|2022-02-25 11:35:00|850.5|849|849.5|848.3|850.5|849.3|848.8|847.5|261
1645789200000|2022-02-25 11:40:00|850|848|849.5|848|851.3|849.8|849.5|848|176
1645789500000|2022-02-25 11:45:00|849.3|848.3|851.5|850|852.5|851|848.8|847.3|166
1645789800000|2022-02-25 11:50:00|851.8|850.3|854.8|853.5|855|853.5|851.8|850|582
1645790100000|2022-02-25 11:55:00|855|853.8|856.8|855.3|857.5|856.3|854.8|853.5|403
1645790400000|2022-02-25 12:00:00|856.5|855|857|855.8|858|856.5|856|854.8|120
1645790700000|2022-02-25 12:05:00|857.3|856.3|857.8|856.5|858.3|857|857|855.8|163
1645791000000|2022-02-25 12:10:00|857.5|856.3|858.3|856.8|859.3|857.8|856.8|855.3|131
1645791300000|2022-02-25 12:15:00|858.5|857|858.5|857|859.5|858|857.5|856.3|134
1645791600000|2022-02-25 12:20:00|858.3|856.8|860.5|859.3|860.5|859.3|858|856.5|81
1645791900000|2022-02-25 12:25:00|860.8|859|861.5|860|861.8|860.3|860.5|859|81
1645792200000|2022-02-25 12:30:00|861.3|860.3|860.8|859.3|861.5|860.3|859.5|858|121
1645792500000|2022-02-25 12:35:00|860.5|859|859.8|858.3|860.5|859.3|858.8|857.3|146
1645792800000|2022-02-25 12:40:00|860|858.5|860.3|858.8|860.3|859|858.8|857.3|193
1645793100000|2022-02-25 12:45:00|860|859|859.8|858.5|860.5|859|859.3|857.8|124
1645793400000|2022-02-25 12:50:00|860|858.8|855|853.8|860.5|859|853|851.5|245
1645793700000|2022-02-25 12:55:00|855.3|854|854.8|853.5|855.5|854|850.8|849.5|111
1645794000000|2022-02-25 13:00:00|855|853.3|856.8|855.3|859.3|857.8|855|853.3|189
1645794300000|2022-02-25 13:05:00|856.5|855|855.5|854|857.8|856.5|855.3|853.8|89
1645794600000|2022-02-25 13:10:00|855.8|854.3|854.3|852.8|856.8|855.3|853.3|851.8|42
1645794900000|2022-02-25 13:15:00|854|852.5|851.5|850.3|855|853.5|851.5|850.3|127
1645795200000|2022-02-25 13:20:00|851.3|850|850.5|849|852.8|851.5|849.8|848.3|451
1645795500000|2022-02-25 13:25:00|850.8|849.3|849|847.5|851.5|850.3|848.8|847.3|72
1645795800000|2022-02-25 13:30:00|849.3|847.8|847|845.5|849.5|848|846.3|845|1059
1645796100000|2022-02-25 13:35:00|847.3|845.8|845.5|844.3|847.5|846.3|843.5|842|633
1645796400000|2022-02-25 13:40:00|845.8|844|848|846.8|848.3|847|845.3|843.8|253
1645796700000|2022-02-25 13:45:00|848.3|846.5|848|846.8|850.5|849|847.8|846.5|152
1645797000000|2022-02-25 13:50:00|847.3|846.5|846.5|845.3|848.8|847.5|845.5|844|213
1645797300000|2022-02-25 13:55:00|847|845.5|846.3|844.8|848.5|847.3|845.8|844.5|330
1645797600000|2022-02-25 14:00:00|846.5|845|845.3|843.8|846.5|845.3|844|842.8|259
1645797900000|2022-02-25 14:05:00|845|844|844.5|843.3|846.3|845|842.3|841|438
1645798200000|2022-02-25 14:10:00|844.3|843|845.5|844|845.5|844|842|840.5|354
1645798500000|2022-02-25 14:15:00|845.3|843.8|846.3|845|848|846.8|844.8|843.3|251
1645798800000|2022-02-25 14:20:00|846.5|845.3|845.5|844|846.5|845.3|844.3|843|376
1645799100000|2022-02-25 14:25:00|845.3|844.3|844.5|843|846.3|845|843.8|842.5|484
1645799400000|2022-02-25 14:30:00|844.3|843.3|844.8|843.5|846.3|845|843.8|842.5|682
1645799700000|2022-02-25 14:35:00|845|843.3|843.8|842.5|845|843.3|839.5|838.3|513
1645800000000|2022-02-25 14:40:00|844|842.8|846.3|844.8|848|846.5|841.3|840|451
1645800300000|2022-02-25 14:45:00|846.5|845|849.3|847.8|849.3|848|845.8|844.3|370
1645800600000|2022-02-25 14:50:00|849|848|848|846.5|850.3|849|847|845.8|367
1645800900000|2022-02-25 14:55:00|847.8|846.3|844.8|843.5|847.8|846.3|844.5|843|177
1645801200000|2022-02-25 15:00:00|845|843.3|841.8|840.3|845.5|844|841|839.5|257
1645801500000|2022-02-25 15:05:00|842|840.5|847.8|846.5|848.5|847|840.3|838.8|344
1645801800000|2022-02-25 15:10:00|848|846.3|848.5|847.3|849|847.8|846|844.5|146
1645802100000|2022-02-25 15:15:00|848.3|847|849.8|848.3|850.5|849|848.3|846.8|187
1645802400000|2022-02-25 15:20:00|849.5|848|847.3|845.8|850.5|849.3|846.5|845.3|268
1645802700000|2022-02-25 15:25:00|847|846|845|843.5|848|846.5|844.8|843.5|137
1645803000000|2022-02-25 15:30:00|845.3|843.8|842|840.8|847|845.5|842|840.8|173
1645803300000|2022-02-25 15:35:00|842.3|841|843.5|842.3|844.5|843.3|841.8|840.3|301
1645803600000|2022-02-25 15:40:00|843.8|842|841.3|840|844|842.5|840.8|839.3|217
1645803900000|2022-02-25 15:45:00|841|839.8|840.5|839|842.5|841|840|838.8|162
1645804200000|2022-02-25 15:50:00|840.3|838.8|840.5|839.3|841|839.5|839|837.5|139
1645804500000|2022-02-25 15:55:00|840.3|839|839.8|838.5|840.5|839.3|837.8|836.5|411
1645804800000|2022-02-25 16:00:00|840|838.3|839.8|838.5|844|842.8|839.8|838.3|220
1645805100000|2022-02-25 16:05:00|840|838.3|838.8|837.3|840.3|839|838.8|837.3|324
1645805400000|2022-02-25 16:10:00|839|837.5|838.8|837.3|840|838.5|837.5|836.3|275
1645805700000|2022-02-25 16:15:00|838.5|837|838.8|837.5|839.8|838.5|837.8|836.5|303
1645806000000|2022-02-25 16:20:00|838.5|837.3|835.5|834|839|837.8|835.5|834|446
1645806300000|2022-02-25 16:25:00|835.8|834.3|839.8|838.5|839.8|838.5|834.8|833.3|812
1645806600000|2022-02-25 16:30:00|839.5|838.3|836.8|835.3|839.5|838.3|836.5|835.3|643
1645806900000|2022-02-25 16:35:00|836.5|835.5|835.5|834|837.5|836.3|835.3|834|359
1645807200000|2022-02-25 16:40:00|835.8|834.3|838.8|837.3|839|837.8|834.8|833.3|387
1645807500000|2022-02-25 16:45:00|838.5|837.5|840.3|839|841|839.8|838.3|837|272
1645807800000|2022-02-25 16:50:00|840|838.8|839.8|838.5|840.3|839|839|837.8|98
1645808100000|2022-02-25 16:55:00|840|838.3|841.5|840.3|841.8|840.5|839.5|838.3|307
1645808400000|2022-02-25 17:00:00|841.3|840|841|839.8|841.8|840.5|840.8|839.3|151
1645808700000|2022-02-25 17:05:00|841.3|840|838.3|837|842.5|841.3|838.3|836.8|75
1645809000000|2022-02-25 17:10:00|838.5|837.3|837.3|836|839|837.8|837.3|836|202
1645809300000|2022-02-25 17:15:00|837|835.8|836.8|835.5|837.8|836.5|835.8|834.3|400
1645809600000|2022-02-25 17:20:00|837|835.3|836.3|834.8|837.5|836.3|836|834.5|44
1645809900000|2022-02-25 17:25:00|836|835|835|833.8|836.5|835|833.8|832.3|102
1645810200000|2022-02-25 17:30:00|834.8|833.5|835|833.5|835.8|834.3|834|832.8|135
1645810500000|2022-02-25 17:35:00|834.8|833.8|833|831.5|835|833.8|832.8|831.3|90
1645810800000|2022-02-25 17:40:00|833.3|831.8|834.3|832.8|834.8|833.3|833|831.8|48
1645811100000|2022-02-25 17:45:00|834.5|833|834.8|833.3|835|833.5|833.8|832.5|53
1645811400000|2022-02-25 17:50:00|834.5|833|837.5|836|837.5|836|834.5|833|42
1645811700000|2022-02-25 17:55:00|837.3|835.8|837|835.8|837.8|836.5|836.8|835.3|33
1645812000000|2022-02-25 18:00:00|836.8|835.5|837|835.5|837.5|836.3|836.5|835.3|65
1645812300000|2022-02-25 18:05:00|836.8|835.3|840|838.5|840.8|839.3|836.5|835.3|218
1645812600000|2022-02-25 18:10:00|839.8|838.8|840.5|839.3|841|839.8|839.5|838.3|79
1645812900000|2022-02-25 18:15:00|840.8|839|842.5|841.3|842.8|841.3|840.5|839|48
1645813200000|2022-02-25 18:20:00|842.8|841|841.5|840.3|842.8|841.3|841|839.5|92
1645813500000|2022-02-25 18:25:00|841.8|840.5|843.5|842.3|843.8|842.5|841.5|840.3|97
1645813800000|2022-02-25 18:30:00|843.8|842|841.8|840.5|844.8|843.3|841.5|840|20
1645814100000|2022-02-25 18:35:00|842|840.3|842.5|841|842.8|841.5|841.5|840.3|52
1645814400000|2022-02-25 18:40:00|842.3|840.8|841.3|839.8|842.3|841|840.8|839.5|85
1645814700000|2022-02-25 18:45:00|841|839.5|843|841.8|843.5|842.3|840.8|839.3|19
1645815000000|2022-02-25 18:50:00|843.3|841.5|843.5|842.3|844|842.5|842.3|841|22
1645815300000|2022-02-25 18:55:00|843.3|842|842|840.8|843.5|842.3|842|840.8|34
1645815600000|2022-02-25 19:00:00|842.3|840.5|843.3|842|843.5|842|841.8|840.5|19
1645815900000|2022-02-25 19:05:00|843|841.8|843.5|842|843.5|842.3|842|840.8|41
1645816200000|2022-02-25 19:10:00|843.3|842.3|842.8|841.5|843.5|842.3|841.8|840.3|28
1645816500000|2022-02-25 19:15:00|843|841.3|845.5|844.3|845.5|844.3|842.8|841.3|56
1645816800000|2022-02-25 19:20:00|845.3|844|844.8|843.5|846.3|844.8|843.3|842|82
1645817100000|2022-02-25 19:25:00|845|843.8|844.5|843.3|846|844.5|843|841.5|654
1645817400000|2022-02-25 19:30:00|844.8|843.5|846.8|845.3|846.8|845.5|844.3|842.8|73
1645817700000|2022-02-25 19:35:00|846.5|845.5|848|846.5|848.3|847|846.5|845.3|98
1645818000000|2022-02-25 19:40:00|847.8|846.8|847.5|846|848.3|846.8|846.3|845|36
1645818300000|2022-02-25 19:45:00|847.3|845.8|848.3|846.8|848.5|847|847.3|845.8|66
1645818600000|2022-02-25 19:50:00|848|846.5|846.5|845|848.3|846.8|846.5|845|24
1645818900000|2022-02-25 19:55:00|846.8|845.3|846.3|844.8|846.8|845.3|846|844.5|53
1645819200000|2022-02-25 20:00:00|846.5|845|846.8|845.3|846.8|845.3|846|844.5|33
1645819500000|2022-02-25 20:05:00|846.5|845.5|847|845.5|847.5|846|846.3|845|25
1645819800000|2022-02-25 20:10:00|846.8|845.3|848.8|847.3|849|847.8|846.5|845|1
1645820100000|2022-02-25 20:15:00|848.5|847|849.3|848|849.8|848.5|848.3|847|31
1645820400000|2022-02-25 20:20:00|849.5|847.8|848.8|847.5|849.5|848|848.3|846.8|7
1645820700000|2022-02-25 20:25:00|849|847.3|849.3|848|849.3|848|848.5|847|4
1645821000000|2022-02-25 20:30:00|849.5|847.8|848.8|847.5|850|848.5|848.8|847.3|12
1645821300000|2022-02-25 20:35:00|848.5|847.3|848.8|847.5|849.5|848|848.3|847|14
1645821600000|2022-02-25 20:40:00|849|847.8|849.3|848|850.3|849|849|847.5|11
1645821900000|2022-02-25 20:45:00|849|847.8|849.5|848|849.8|848.5|848.8|847.5|16
1645822200000|2022-02-25 20:50:00|849.3|847.8|849.3|848|849.8|848.5|847.8|846.3|5
1645822500000|2022-02-25 20:55:00|849.5|848.3|849.8|848.3|850.3|848.8|849|847.8|6
1645822800000|2022-02-25 21:00:00|850|848.5|848.5|847|850.3|849|848.3|846.8|9
1645823100000|2022-02-25 21:05:00|848.3|846.8|848.8|847.3|849.3|847.8|848.3|846.8|2
1645823400000|2022-02-25 21:10:00|849|847.5|848.3|846.8|849|847.5|847.8|846.3|6
1645823700000|2022-02-25 21:15:00|848.5|847|848.3|846.8|848.5|847|847.5|846|0
1645824000000|2022-02-25 21:20:00|848|846.5|847.5|846|848|846.8|847|845.5|3
1645824300000|2022-02-25 21:25:00|847.8|846.3|846.8|845|848|846.8|846|844.8|16
1645824600000|2022-02-25 21:30:00|846.5|845.3|846|844.8|846.5|845.3|845.8|844|3
1645824900000|2022-02-25 21:35:00||844.5||844.3||844.5||844.3|5
1645825200000|2022-02-25 21:40:00|845.8|844.5|846.5|844.8|846.5|844.8|845.5|844|4
1645825500000|2022-02-25 21:45:00|846.8|845|847.3|845.3|847.8|846|846.5|844.5|3
1645825800000|2022-02-25 21:50:00|847.5|845.5|847.3|845.8|847.5|846|847|845|26
1645826100000|2022-02-25 21:55:00|847|845.5|847.5|844.8|847.5|846|846.8|844.3|47
1646013600000|2022-02-28 02:00:00|884|882.3|882.8|880.8|884|882.5|881.8|880.3|11
1646013900000|2022-02-28 02:05:00|882.5|881|883.3|881.5|883.5|881.8|882.3|880.5|6
1646014200000|2022-02-28 02:10:00|883.5|881.3|882.5|881|883.5|881.8|882.5|880.8|0
1646014500000|2022-02-28 02:15:00|882|881.3|881.5|879.8|882.5|881.3|881|879|23
1646014800000|2022-02-28 02:20:00|881.3|879.5|881.5|879.8|881.8|880|881|879.3|1
1646015100000|2022-02-28 02:25:00|881.3|880|880.8|879.3|881.5|880|880.8|879|1
1646015400000|2022-02-28 02:30:00|881|879.5|882.5|880.5|882.8|881|880.8|879.3|2
1646015700000|2022-02-28 02:35:00|882.8|880.8|884.5|882.5|885|883.5|882.5|880.5|4
1646016000000|2022-02-28 02:40:00|884.8|882.8|882.5|881|884.8|882.8|882.5|881|0
1646016300000|2022-02-28 02:45:00|882.3|881.3|881|879.3|882.3|881.3|879.5|878|34
1646016600000|2022-02-28 02:50:00|880.8|879|880.5|878.8|881|879.5|880.3|878.8|0
1646016900000|2022-02-28 02:55:00|880.8|878.5|880.3|878.5|880.8|878.8|879.8|878|39
1646017200000|2022-02-28 03:00:00|880.5|878.8|880.8|878.8|881.5|879.5|880|878.5|0
1646017500000|2022-02-28 03:05:00|880.5|879|881|879.3|881.5|879.5|880.5|878.8|0
1646017800000|2022-02-28 03:10:00|880.8|879.5|881.5|880|881.5|880|880.5|878.8|3
1646018100000|2022-02-28 03:15:00|882|880.3|882.8|881|883.5|881.8|881.8|880.3|111
1646018400000|2022-02-28 03:20:00|883|881.3|883|881|883.3|881.5|882.5|880.8|53
1646018700000|2022-02-28 03:25:00|882.8|881.3|883.3|881.5|883.5|882|882.8|881|2
1646019000000|2022-02-28 03:30:00|883.5|882|883|881.3|884.3|882.8|883|881.3|0
1646019300000|2022-02-28 03:35:00|883.5|881.5|884|882.5|884.5|882.5|883|881.3|0
1646019600000|2022-02-28 03:40:00|884.3|882.8|884|882.8|884.5|882.8|883.3|881.8|12
1646019900000|2022-02-28 03:45:00|883.8|882|884.8|883.3|885|883.3|883.8|882|4
1646020200000|2022-02-28 03:50:00|885|883|887|885.3|887.3|885.5|884.5|883|55
1646020500000|2022-02-28 03:55:00|887.3|885.5|887.8|886|889|887.3|887|885.3|1
1646020800000|2022-02-28 04:00:00|888|886.8|889.5|887.5|889.5|887.8|888|886.8|0
1646021100000|2022-02-28 04:05:00|889.8|887.8|891|889.3|891.3|889.8|889|887.5|9
1646021400000|2022-02-28 04:10:00|890.8|890|890.5|888.5|891.5|890|890|888.5|13
1646021700000|2022-02-28 04:15:00|890.8|888.8|891.5|889.8|891.5|889.8|890|888.5|3
1646022000000|2022-02-28 04:20:00|891.3|889.5|892.5|891|892.5|891.3|891|889.3|114
1646022300000|2022-02-28 04:25:00|892.3|890.8|892.5|890.8|892.5|891.3|892|890.5|33
1646022600000|2022-02-28 04:30:00|892|891|892.5|891|892.5|891.3|891.8|890.3|22
1646022900000|2022-02-28 04:35:00|892.3|891.3|893.8|891.8|893.8|892|892.3|890.8|92
1646023200000|2022-02-28 04:40:00|893.5|892|893|891.8|894.5|893|892.8|891|47
1646023500000|2022-02-28 04:45:00|892.5|891.3|894|892.3|894|892.3|892.5|891.3|28
1646023800000|2022-02-28 04:50:00|893.8|892|890.8|889.5|893.8|892|890.8|889.5|3
1646024100000|2022-02-28 04:55:00|891|889|893|891.5|893.8|891.8|890.8|889|13
1646024400000|2022-02-28 05:00:00|893.3|891.8|891.5|889.8|893.5|891.8|891.3|889.5|0
1646024700000|2022-02-28 05:05:00|891|889.5|891.3|889.8|891.5|889.8|890.3|888.8|2
1646025000000|2022-02-28 05:10:00|891|889.5|891.5|889.8|892.3|890.5|891|889.5|2
1646025300000|2022-02-28 05:15:00|891.3|890|890.5|888.8|891.8|890.3|890.3|888.8|0
1646025600000|2022-02-28 05:20:00|890.3|888.5|890.3|888.5|890.5|888.5|890|888.3|0
1646025900000|2022-02-28 05:25:00|890|888.8|888.8|887.3|890.8|888.8|888.5|887|1
1646026200000|2022-02-28 05:30:00|889|887.5|886.3|884.8|889|887.5|886.3|884.8|7
1646026500000|2022-02-28 05:35:00|886.5|884.5|888.5|887|888.8|887|886|884.5|4
1646026800000|2022-02-28 05:40:00|888.8|887.3|890.3|888.5|890.3|888.8|888.3|887|2
1646027100000|2022-02-28 05:45:00|889.8|888.3|889.3|887.3|890.3|888.5|888.5|886.8|19
1646027400000|2022-02-28 05:50:00|889|887|888|886.3|889.3|887.3|888|885.8|13
1646027700000|2022-02-28 05:55:00|888.3|886.5|888.3|886.5|889|887.3|888|886.3|0
1646028000000|2022-02-28 06:00:00|888.5|886.8|888|886.3|888.8|887|887.5|886.3|10
1646028300000|2022-02-28 06:05:00|888.3|886.5|887|885.5|888.3|886.5|886.5|885|153
1646028600000|2022-02-28 06:10:00|886.8|885.3|888|886.3|888|886.3|886.3|884.8|15
1646028900000|2022-02-28 06:15:00|887.8|886|888.8|887|889.3|887.5|887.5|886|57
1646029200000|2022-02-28 06:20:00|888.5|887.3|890|888.5|890.3|888.5|888.5|887|12
1646029500000|2022-02-28 06:25:00|889.8|887.8|890.5|888.8|890.5|889.3|889|887.5|41
1646029800000|2022-02-28 06:30:00|891.3|889|891.5|889.8|892.3|890.5|891|888.8|139
1646030100000|2022-02-28 06:35:00|891.8|890|892.3|890.8|892.5|890.8|890.8|889.3|72
1646030400000|2022-02-28 06:40:00|892|890.5|892.5|890.8|892.5|891|891.8|890.5|52
1646030700000|2022-02-28 06:45:00|892.3|891|893|891.5|894|892.5|891.3|889.8|147
1646031000000|2022-02-28 06:50:00|893.3|891.8|895.5|894|895.5|894|892.8|891.5|128
1646031300000|2022-02-28 06:55:00|896|894.5|895.5|894|896|894.8|895.3|893.8|298
1646031600000|2022-02-28 07:00:00|895.3|894.3|895.3|894|895.5|894.3|894.8|893.5|102
1646031900000|2022-02-28 07:05:00|894.8|893.3|895.3|893.8|895.3|893.8|893.5|892|123
1646032200000|2022-02-28 07:10:00|895.5|894|894.3|892.8|895.5|894.3|894.3|892.8|205
1646032500000|2022-02-28 07:15:00|894|892.5|891.3|889.8|894.3|892.8|890.5|889|100
1646032800000|2022-02-28 07:20:00|891|889.5|888.3|886.8|891.5|890|887.8|886.3|95
1646033100000|2022-02-28 07:25:00|888.5|887|881.3|879.8|889|887.5|881|879.5|331
1646033400000|2022-02-28 07:30:00|881|879.5|884.3|882.8|884.5|883|878.5|877|243
1646033700000|2022-02-28 07:35:00|884|882.5|886.8|885.3|888.5|887|883|881.5|181
1646034000000|2022-02-28 07:40:00|887|885.5|889.5|888|891.5|889.8|886.8|885.3|363
1646034300000|2022-02-28 07:45:00|889.8|888.3|886.5|885|889.8|888.5|885.8|884.3|86
1646034600000|2022-02-28 07:50:00|886.3|884.8|886.8|885.3|887.3|885.8|885.5|884.3|318
1646034900000|2022-02-28 07:55:00|886.5|885.5|884|882.8|887.3|885.8|883.8|882.3|111
1646035200000|2022-02-28 08:00:00|883.8|882.5|881.8|880.5|885|883.5|881.3|879.5|116
1646035500000|2022-02-28 08:05:00|882|880.8|882.5|881|883.3|882|882|880.5|108
1646035800000|2022-02-28 08:10:00|882.8|881.3|882.3|880.8|884.3|882.8|881.3|879.8|104
1646036100000|2022-02-28 08:15:00|882|881|879.8|878.3|882.3|881|879.3|878|144
1646036400000|2022-02-28 08:20:00|880|878|882.3|881|882.3|881|878|876.5|285
1646036700000|2022-02-28 08:25:00|882.5|881.3|884|882.5|885.5|884|881.8|880.3|1251
1646037000000|2022-02-28 08:30:00|884.3|883|883.8|882.5|884.8|883.5|882|880.8|521
1646037300000|2022-02-28 08:35:00|884|882.3|881.8|880.3|884.5|883|881.3|879.8|339
1646037600000|2022-02-28 08:40:00|881.5|880.5|878.3|876.8|881.8|880.5|877.5|876.3|245
1646037900000|2022-02-28 08:45:00|878.5|877|881|879.5|881.8|880.3|878.3|876.5|242
1646038200000|2022-02-28 08:50:00|881.3|879.8|880|878.8|882.3|881|878.8|877.3|64
1646038500000|2022-02-28 08:55:00|880.3|878.5|878.8|877.3|881|879.5|877.8|876.5|284
1646038800000|2022-02-28 09:00:00|878.5|877|880|878.5|880.5|879|877|875.3|165
1646039100000|2022-02-28 09:05:00|879.8|878.3|881.8|880|882|880.5|879.3|877.8|169
1646039400000|2022-02-28 09:10:00|881.5|880.3|882.3|880.8|883.3|881.8|881.3|879.8|102
1646039700000|2022-02-28 09:15:00|882.5|881|882.5|881|883.8|882.3|881.8|880.3|123
1646040000000|2022-02-28 09:20:00|882.3|881.3|881.5|880.3|883.3|881.8|881.5|880|114
1646040300000|2022-02-28 09:25:00|881.8|880.5|882.3|880.8|882.5|881|880.8|879.3|333
1646040600000|2022-02-28 09:30:00|882|881|884|882.8|884.5|883|881.8|880.3|384
1646040900000|2022-02-28 09:35:00|883.8|882.5|886|884.5|886|884.5|883.3|881.8|706
1646041200000|2022-02-28 09:40:00|886.3|884.3|885.5|884.3|886.8|885.3|885|883.5|226
1646041500000|2022-02-28 09:45:00|885.3|884|886.8|885.3|887|885.5|885|883.5|92
1646041800000|2022-02-28 09:50:00|886.5|885|887|885.5|887.8|886.3|886.3|885|152
1646042100000|2022-02-28 09:55:00|886.8|885.8|887.5|886|887.5|886.3|886.3|884.8|341
1646042400000|2022-02-28 10:00:00|887.8|886.3|886.5|885.3|887.8|886.3|884.5|883.3|241
1646042700000|2022-02-28 10:05:00|886.8|885|888.3|886.8|888.5|887.3|886.5|885|267
1646043000000|2022-02-28 10:10:00|888.5|887|886|884.8|888.5|887.3|885.5|884.3|600
1646043300000|2022-02-28 10:15:00|886.3|884.5|885.5|884.3|886.5|885|885.5|884.3|243
1646043600000|2022-02-28 10:20:00|885.8|884|885|883.5|886.8|885.3|884.3|882.8|118
1646043900000|2022-02-28 10:25:00|884.8|883.3|885.3|883.8|885.3|884|884.3|882.8|364
1646044200000|2022-02-28 10:30:00|885|884|887.3|885.8|887.3|886|883.8|882.3|135
1646044500000|2022-02-28 10:35:00|887|885.5|886|884.5|887.3|885.8|884.8|883.3|118
1646044800000|2022-02-28 10:40:00|886.3|884.8|885.8|884.5|886.8|885.3|884.8|883.5|720
1646045100000|2022-02-28 10:45:00|885.5|884.3|885|883.8|886|884.5|884.8|883.3|155
1646045400000|2022-02-28 10:50:00|885.3|883.5|886.5|885.3|886.8|885.3|884.8|883.3|321
1646045700000|2022-02-28 10:55:00|886.3|885|882|880.8|886.5|885.3|881|879.8|315
1646046000000|2022-02-28 11:00:00|882.3|880.5|880.8|879.5|882.8|881.3|879.8|878.3|296
1646046300000|2022-02-28 11:05:00|881|879.8|882.8|881.5|883|881.8|880.8|879.5|173
1646046600000|2022-02-28 11:10:00|882.5|881.3|882.8|881.5|883.8|882.5|882.5|881|219
1646046900000|2022-02-28 11:15:00|883|881.8|884.8|883.3|885|883.5|881.8|880.5|248
1646047200000|2022-02-28 11:20:00|885|883.5|885.5|884|885.8|884.5|884.3|882.8|708
1646047500000|2022-02-28 11:25:00|885.3|884.3|885.3|883.8|886|884.5|884.5|883.3|400
1646047800000|2022-02-28 11:30:00|885.5|884|884.5|883|886|884.8|884.3|882.8|359
1646048100000|2022-02-28 11:35:00|884.8|883.3|884.3|883|886.3|885|884.3|882.8|168
1646048400000|2022-02-28 11:40:00|884|882.8|885|883.5|885.5|884|883|881.8|203
1646048700000|2022-02-28 11:45:00|884.8|883.3|886.5|885.3|887|885.5|884.8|883.3|159
1646049000000|2022-02-28 11:50:00|886.8|885.5|887.3|885.8|887.5|886|886.3|884.8|76
1646049300000|2022-02-28 11:55:00|887|885.5|887.3|886|887.5|886.3|886|884.5|97
1646049600000|2022-02-28 12:00:00|887|885.8|886.8|885.5|888.3|887|886.5|885.3|152
1646049900000|2022-02-28 12:05:00|887|885.8|886.5|885.3|887|885.8|885|883.5|172
1646050200000|2022-02-28 12:10:00|886.8|885|887.8|886.5|887.8|886.5|886|884.8|395
1646050500000|2022-02-28 12:15:00|888|886.8|886|884.8|888.5|887.3|886|884.8|92
1646050800000|2022-02-28 12:20:00|886.3|884.5|884|882.8|886.3|884.8|883|881.5|268
1646051100000|2022-02-28 12:25:00|884.5|883|885|883.5|886.8|885.5|883.8|882.3|408
1646051400000|2022-02-28 12:30:00|885.3|883.8|886.8|885.5|886.8|885.5|884.8|883.5|179
1646051700000|2022-02-28 12:35:00|886.5|885.3|885.5|884|887|885.5|885.3|883.8|16
1646052000000|2022-02-28 12:40:00|885.3|883.8|885.8|884.5|886.5|885|885|883.5|314
1646052300000|2022-02-28 12:45:00|886|884|886.5|885|887|885.5|885|883.5|184
1646052600000|2022-02-28 12:50:00|886.8|885.3|881.5|880|887|885.5|881|879.5|171
1646052900000|2022-02-28 12:55:00|881.8|880.3|882.5|881|883.3|881.5|878.3|876.8|488
1646053200000|2022-02-28 13:00:00|882.8|881.3|883.5|882|885.3|883.8|882.5|881.3|490
1646053500000|2022-02-28 13:05:00|883.3|881.8|884|882.8|884.8|883.3|882.3|880.8|92
1646053800000|2022-02-28 13:10:00|884.3|883|883.8|882.3|884.8|883.5|883|881.5|54
1646054100000|2022-02-28 13:15:00|884|882.5|885.3|884|885.5|884.3|883|881.5|472
1646054400000|2022-02-28 13:20:00|885.5|883.8|888.5|887.3|889|887.5|885.5|883.8|118
1646054700000|2022-02-28 13:25:00|888.8|887|886|884.5|888.8|887.3|885.5|884.3|1209
1646055000000|2022-02-28 13:30:00|886.3|885|884.5|883|886.8|885.3|884.3|882.8|347
1646055300000|2022-02-28 13:35:00|884.3|882.8|883.8|882.5|884.8|883.3|883.5|882|350
1646055600000|2022-02-28 13:40:00|884|882.8|885.5|884|886|884.5|883.8|882.5|178
1646055900000|2022-02-28 13:45:00|885.3|883.8|883.5|882.3|885.3|884|882.3|880.8|366
1646056200000|2022-02-28 13:50:00|883.8|882.5|886|884.8|886.3|885|883.5|882.3|578
1646056500000|2022-02-28 13:55:00|886.3|885|890|888.5|890.3|888.8|886.3|884.8|287
1646056800000|2022-02-28 14:00:00|890.3|888.8|886.8|885.3|890.5|889|886.8|885.3|402
1646057100000|2022-02-28 14:05:00|887|885.5|887.5|886|888.8|887.3|886.3|884.8|246
1646057400000|2022-02-28 14:10:00|887.3|886.3|885|883.5|887.3|886.3|884|882.5|343
1646057700000|2022-02-28 14:15:00|884.8|883.3|884.3|883|885.8|884.3|883.5|882|487
1646058000000|2022-02-28 14:20:00|884|882.8|885|883.5|885.5|884|883.5|882|259
1646058300000|2022-02-28 14:25:00|884.8|883.3|882.8|881.3|884.8|883.5|882|880.5|384
1646058600000|2022-02-28 14:30:00|882.5|881|880.5|879|883.3|881.8|880.3|878.8|373
1646058900000|2022-02-28 14:35:00|880.8|879.3|882.8|881.3|883|881.5|879.5|878.3|298
1646059200000|2022-02-28 14:40:00|882.5|881|881.3|880|883|881.5|880.5|879.3|94
1646059500000|2022-02-28 14:45:00|881.5|880.3|881|879.8|882.5|881|880.8|879.3|230
1646059800000|2022-02-28 14:50:00|881.3|880|881.8|880.5|883.8|882.3|881.3|880|304
1646060100000|2022-02-28 14:55:00|881.5|880.3|880|878.8|881.8|880.5|879.5|878.3|181
1646060400000|2022-02-28 15:00:00|880.3|878.5|884|882.8|884.5|883.3|879.8|878.5|454
1646060700000|2022-02-28 15:05:00|883.8|882.5|884.8|883.5|885.3|884|882.8|881.3|156
1646061000000|2022-02-28 15:10:00|885|883.3|886.3|884.8|887|885.8|884.8|883.3|1084
1646061300000|2022-02-28 15:15:00|886.5|885|884.5|883.3|887|885.5|883.8|882.3|453
1646061600000|2022-02-28 15:20:00|884.8|883.5|884|882.8|884.8|883.5|882.3|880.8|190
1646061900000|2022-02-28 15:25:00|884.3|883.3|885.8|884.3|886.5|885|884.3|883|453
1646062200000|2022-02-28 15:30:00|885.5|884.5|887.8|886.3|888.3|886.8|885.5|884|182
1646062500000|2022-02-28 15:35:00|887.5|886|885.3|883.8|887.8|886.5|885.3|883.8|267
1646062800000|2022-02-28 15:40:00|885|884|883.8|882.3|885.8|884.5|883.3|881.8|376
1646063100000|2022-02-28 15:45:00|883.5|882.5|883.3|882|884|882.5|881.8|880.5|144
1646063400000|2022-02-28 15:50:00|883.5|881.8|885|883.8|885.3|884|882.3|881|312
1646063700000|2022-02-28 15:55:00|885.3|884|886|884.8|886.5|885.3|884.8|883.3|93
1646064000000|2022-02-28 16:00:00|886.3|885|886.8|885.5|887.5|886|886|884.8|264
1646064300000|2022-02-28 16:05:00|886.5|885.3|883.3|882|886.8|885.5|883|881.8|465
1646064600000|2022-02-28 16:10:00|883.5|882.3|882.8|881.5|883.8|882.3|882.3|880.8|185
1646064900000|2022-02-28 16:15:00|882.5|881.3|881|879.8|884|882.8|880.5|879|665
1646065200000|2022-02-28 16:20:00|880.8|879.5|880.5|879|881.3|880|879.3|877.8|260
1646065500000|2022-02-28 16:25:00|880.3|879.3|883|881.5|883.8|882.5|878.8|877.5|1703
1646065800000|2022-02-28 16:30:00|882.8|881.3|883|881.5|883.5|882.3|881.8|880.5|628
1646066100000|2022-02-28 16:35:00|882.8|881.8|879.5|878|883|881.8|879.3|878|314
1646066400000|2022-02-28 16:40:00|879.3|878.3|880.5|879.3|881.5|879.8|878.5|877|201
1646066700000|2022-02-28 16:45:00|880.8|879|880.3|878.8|881.8|880.3|878.8|877.5|279
1646067000000|2022-02-28 16:50:00|880|879|883|881.5|883.5|882.3|879.5|878.3|392
1646067300000|2022-02-28 16:55:00|882.8|881.3|883.8|882.5|884.3|883|882.3|880.8|211
1646067600000|2022-02-28 17:00:00|883.5|882.3|883.8|882.3|884.5|883|882.5|881.3|169
1646067900000|2022-02-28 17:05:00|884|882.5|884|882.8|884.3|882.8|882|880.5|160
1646068200000|2022-02-28 17:10:00|884.3|882.5|884.5|883.3|885|883.5|882.3|880.8|474
1646068500000|2022-02-28 17:15:00|885|883.5|885.3|884|886|884.8|884.8|883.3|240
1646068800000|2022-02-28 17:20:00|885|883.8|884.5|883|885.3|884|884|882.5|119
1646069100000|2022-02-28 17:25:00|884|882.8|885.5|884|885.8|884.3|883.5|882|132
1646069400000|2022-02-28 17:30:00|885.8|884.3|886.5|885|888|886.8|885.3|884|669
1646069700000|2022-02-28 17:35:00|886.3|885.3|886.3|884.8|886.8|885.3|885.5|884|24
1646070000000|2022-02-28 17:40:00|885.5|884.3|887|885.8|887.5|886.3|885.5|884.3|231
1646070300000|2022-02-28 17:45:00|886.8|885.5|885.8|884.5|886.8|885.5|885|883.8|282
1646070600000|2022-02-28 17:50:00|886|884.3|888.3|887|888.5|887.3|885.3|884|492
1646070900000|2022-02-28 17:55:00|888.5|886.8|889.8|888.5|890.3|889|888.3|886.8|212
1646071200000|2022-02-28 18:00:00|889.5|888|890|888.5|890|888.5|889|887.8|82
1646071500000|2022-02-28 18:05:00|891|888.8|891.3|890|891.5|890.3|889.8|888.3|320
1646071800000|2022-02-28 18:10:00|891.5|889.8|892.5|891|892.5|891.3|891|889.8|625
1646072100000|2022-02-28 18:15:00|892.3|891.3|893.5|892|893.5|892.3|892.3|891|332
1646072400000|2022-02-28 18:20:00|893.3|892.3|894|892.8|894.3|893|893|891.5|102
1646072700000|2022-02-28 18:25:00|894.3|892.5|894.8|893.5|895.3|893.8|893.8|892.3|190
1646073000000|2022-02-28 18:30:00|895|893.8|893|891.8|895|893.8|893|891.8|201
1646073300000|2022-02-28 18:35:00|892.8|891.5|895.5|894|896|894.8|892.8|891.5|217
1646073600000|2022-02-28 18:40:00|895.8|894.3|895|893.5|896|894.8|894.3|893|69
1646073900000|2022-02-28 18:45:00|894.8|893.8|893.5|892.3|895|893.8|893.5|892|42
1646074200000|2022-02-28 18:50:00|893.8|892.8|893.3|891.8|894.5|893.3|891.8|890.5|91
1646074500000|2022-02-28 18:55:00|893|892|894|892.8|894.3|893|892.8|891.5|163
1646074800000|2022-02-28 19:00:00|894.3|892.5|893.5|892|894.3|892.8|892.3|891|161
1646075100000|2022-02-28 19:05:00|893.3|891.8|894.3|893|894.8|893.5|893|891.5|83
1646075400000|2022-02-28 19:10:00|894.5|892.8|893.8|892.5|894.5|893.3|893|891.8|131
1646075700000|2022-02-28 19:15:00|893.5|892.3|892.8|891.3|894.3|893|892.5|891.3|126
1646076000000|2022-02-28 19:20:00|892.5|891|892.5|891|893.3|891.8|891.5|890|92
1646076300000|2022-02-28 19:25:00|892.3|890.8|888.5|887.3|892.5|890.8|888.5|887.3|415
1646076600000|2022-02-28 19:30:00|888.8|886.8|887.8|886.3|889.5|888.3|886.8|885.5|292
1646076900000|2022-02-28 19:35:00|887.5|886|884.8|883.5|887.8|886.3|884.8|883.3|54
1646077200000|2022-02-28 19:40:00|885|883.3|886|884.5|886|884.5|884.3|882.8|56
1646077500000|2022-02-28 19:45:00|885.8|884.8|885.5|884|886.3|884.8|884.8|883.3|28
1646077800000|2022-02-28 19:50:00|885.8|884.3|886.5|885|886.8|885.3|885.3|884|18
1646078100000|2022-02-28 19:55:00|886.3|884.8|887.8|886.3|888|886.5|886.3|884.8|5
1646078400000|2022-02-28 20:00:00|887.5|886|887|885.5|887.8|886.3|887|885.3|3
1646078700000|2022-02-28 20:05:00|887.3|885.3|887|885.5|888.5|887|886.8|885.3|4
1646079000000|2022-02-28 20:10:00|887.3|885.3|889|887.3|889|887.3|886.8|885.3|17
1646079300000|2022-02-28 20:15:00|888.8|887.5|887.3|885.8|888.8|887.5|887|885.5|33
1646079600000|2022-02-28 20:20:00|887.5|886|887.3|885.8|887.5|886|886.5|885|7
1646079900000|2022-02-28 20:25:00|887.5|886|887.3|885.8|887.8|886.3|887|885.5|11
1646080200000|2022-02-28 20:30:00|887|885.5|887.8|886.3|888.3|887|887|885.5|4
1646080500000|2022-02-28 20:35:00|887.5|886.5|887.8|886.3|888|886.5|887.3|885.8|2
1646080800000|2022-02-28 20:40:00|887.5|886|888.5|887|889.8|888.3|887.5|886|16
1646081100000|2022-02-28 20:45:00|888.8|887.3|889|887.5|890.3|888.5|888.5|887|15
1646081400000|2022-02-28 20:50:00|889.3|887.3|890.3|888.8|890.8|889|889|887.3|8
1646081700000|2022-02-28 20:55:00|890|888.5|890.3|888.5|891.3|889.8|889.5|888|5
1646082000000|2022-02-28 21:00:00|890|888.8|889.5|888|890.8|889.5|888.8|887.3|4
1646082300000|2022-02-28 21:05:00|889.8|888.3|889.3|887.8|889.8|888.3|889|887.5|4
1646082600000|2022-02-28 21:10:00|889.5|888|889.3|887.8|889.8|888.5|888.8|887.5|3
1646082900000|2022-02-28 21:15:00|889|888|888.8|887.3|889.3|888|887.8|886.3|2
1646083200000|2022-02-28 21:20:00|888.5|887|887.8|886.3|888.8|887.3|887.5|886.3|0
1646083500000|2022-02-28 21:25:00|887.5|886|887|885.5|888.5|887|887|885.3|13
1646083800000|2022-02-28 21:30:00|887.3|886|888.5|887|888.5|887|887|885.3|1
1646084100000|2022-02-28 21:35:00|888.8|887.3|890|888.5|890|888.5|888.8|887.3|6
1646084400000|2022-02-28 21:40:00|889.8|888.3|889.3|887.5|890|888.5|889|887.5|1
1646084700000|2022-02-28 21:45:00|889|887.8|888.5|887|889.5|888|888.5|886.8|65
1646085000000|2022-02-28 21:50:00|889|887.3|889.5|887.8|889.5|888|888|886.3|21
1646085300000|2022-02-28 21:55:00|889.3|888|890.3|888|890.5|888.8|889|887.3|9
1646085600000|2022-02-28 22:00:00|890.5|887.8|890.5|888|890.5|888.3|890.5|887.3|9
1646085900000|2022-02-28 22:05:00||889.3||888.5||889.3||888.5|26
1646086500000|2022-02-28 22:15:00||888.8||888.8||888.8||888.8|0
1646086800000|2022-02-28 22:20:00|891.8||891.8||891.8||891.8||4
1646087700000|2022-02-28 22:35:00|890.8|887.3|891.3|886.8|891.3|887.3|890.3|886.8|1
1646088600000|2022-02-28 22:50:00|890.8|887.3|890.8|887.3|890.8|887.3|890.8|887.3|0
1646088900000|2022-02-28 22:55:00|891.3|888.3|891.3|888.3|891.3|888.3|891.3|888.3|1
1646100000000|2022-03-01 02:00:00|895|893.3|895.5|893.5|895.5|893.8|895|893.3|0
1646100300000|2022-03-01 02:05:00|895.3|893.8|895.3|893.8|895.5|894|895|893|1
1646100600000|2022-03-01 02:10:00|895|894|895.3|893.5|895.5|894|894.5|892.8|1
1646100900000|2022-03-01 02:15:00|894.8|893|895.5|894|896|894.8|894.8|893|4
1646101200000|2022-03-01 02:20:00|895.3|893.8|895.5|893.8|895.5|894|895|893.3|0
1646101500000|2022-03-01 02:25:00|895.8|894|895.8|894|895.8|894|895|893.5|0
1646101800000|2022-03-01 02:30:00|895.5|893.8|895.8|894.3|896|894.5|895.5|893.5|1
1646102100000|2022-03-01 02:35:00|896|894.5|896|894.5|896|894.8|895.8|894|2
1646102400000|2022-03-01 02:40:00|895.8|894.3|896|894.5|896|894.8|895.8|894.3|0
1646102700000|2022-03-01 02:45:00|895.8|894.8|896.3|894.5|896.3|895|895.8|894.5|28
1646103000000|2022-03-01 02:50:00|896|894.3|895.8|894.5|896|894.5|895.5|894|0
1646103300000|2022-03-01 02:55:00|895.5|894.3|895.5|893.8|895.8|894.5|895|893.8|4
1646103600000|2022-03-01 03:00:00|895|893.5|895.5|894|895.8|894.3|894.8|893.5|39
1646103900000|2022-03-01 03:05:00|895|893.8|894.8|893.3|895|894|894.8|893|11
1646104200000|2022-03-01 03:10:00|895|893.5|895|893.8|895.3|893.8|894.8|893.3|0
1646104500000|2022-03-01 03:15:00|895.3|894|895.8|894|895.8|894|895|893.3|1
1646104800000|2022-03-01 03:20:00|895.5|894.5|896.3|894.8|896.3|894.8|895.5|894|2
1646105100000|2022-03-01 03:25:00|896.8|895|896.8|895.3|896.8|895.5|896.5|895|16
1646105400000|2022-03-01 03:30:00|897|895.5|896.5|895.3|897|895.5|896.5|895.3|2
1646105700000|2022-03-01 03:35:00|896.8|895.5|896|894.8|897|895.5|896|894.5|34
1646106000000|2022-03-01 03:40:00|895.8|894.5|895.5|893.8|896|894.5|895|893.5|0
1646106300000|2022-03-01 03:45:00|895.3|894|895.3|893.8|895.5|894|895|893.5|0
1646106600000|2022-03-01 03:50:00|895|893.5|895.8|894|895.8|894|895|893.5|15
1646106900000|2022-03-01 03:55:00|896.3|894.3|896.5|894.8|896.5|895|896|894|14
1646107200000|2022-03-01 04:00:00|896.3|895|896.8|895.3|897|895.8|896.3|895|5
1646107500000|2022-03-01 04:05:00|897.3|895.5|897.8|896.3|898|896.5|896.8|895.3|24
1646107800000|2022-03-01 04:10:00|897.5|896.5|899|897.5|899|897.8|897.5|896.5|115
1646108100000|2022-03-01 04:15:00|898.8|897.8|897.5|896|899|897.8|897.3|896|78
1646108400000|2022-03-01 04:20:00|897.3|895.8|897.3|895.8|897.5|896|897.3|895.8|12
1646108700000|2022-03-01 04:25:00|897|895.5|897|895.8|897|895.8|897|895.5|17
1646109000000|2022-03-01 04:30:00|897.3|895.5|897.3|895.8|897.3|896|897|895.5|54
1646109300000|2022-03-01 04:35:00|897|896|897.3|896|897.3|896|897|895.8|2
1646109600000|2022-03-01 04:40:00|897.8|895.8|898|896.5|898|896.8|897.8|895.8|8
1646109900000|2022-03-01 04:45:00|897.8|896.3|898.5|897|899|897.3|897.8|896.3|1
1646110200000|2022-03-01 04:50:00|898.3|896.8|898.3|896.5|898.3|897|898|896.3|7
1646110500000|2022-03-01 04:55:00|898|896.3|897.5|896|898.3|896.8|897.3|896|9
1646110800000|2022-03-01 05:00:00|897.3|896.3|897.8|896.3|898|896.5|897.3|895.8|1
1646111100000|2022-03-01 05:05:00|897.5|896.5|898|896.8|898|896.8|897.5|896.5|0
1646111400000|2022-03-01 05:10:00|897.8|896.5|897.8|896.3|898|896.5|897.8|896.3|0
1646111700000|2022-03-01 05:15:00|898.3|896.8|898.3|896.8|898.3|897|898|896.8|8
1646112000000|2022-03-01 05:20:00|898|897|898|896.5|898.3|897|897.8|896.5|0
1646112300000|2022-03-01 05:25:00|898.3|896.3|898.3|897|898.3|897|898|896.3|2
1646112600000|2022-03-01 05:30:00|898|896.8|898|896.5|898.3|896.8|897.3|895.8|55
1646112900000|2022-03-01 05:35:00|898.3|896.8|898.5|897|898.5|897.3|898|896.5|18
1646113200000|2022-03-01 05:40:00|898.3|897.3|899.5|898|899.5|898.3|898.3|897|23
1646113500000|2022-03-01 05:45:00|899.3|897.8|900|898.5|900|898.5|899.3|897.8|3
1646113800000|2022-03-01 05:50:00|899.8|898.3|899.3|898|899.8|898.3|899|897.5|3
1646114100000|2022-03-01 05:55:00|899.5|897.8|899.5|898|899.8|898.3|899.3|897.8|10
1646114400000|2022-03-01 06:00:00|899.3|897.8|901.3|899.8|901.5|900|899.3|897.8|101
1646114700000|2022-03-01 06:05:00|901|899.5|902.5|901|902.8|901|901|899.5|6
1646115000000|2022-03-01 06:10:00|902.3|900.8|902.3|900.5|902.5|901|901.8|900.3|112
1646115300000|2022-03-01 06:15:00|902.5|900.8|904|902.3|904.3|902.5|901.5|899.8|52
1646115600000|2022-03-01 06:20:00|903.8|902|904.5|902.8|905.3|903.8|903.3|901.8|11
1646115900000|2022-03-01 06:25:00|904.8|903|905.3|903.3|905.5|903.8|904.3|902.5|14
1646116200000|2022-03-01 06:30:00|905.5|903.5|905.3|903.8|905.5|904.3|905|903.3|7
1646116500000|2022-03-01 06:35:00|905.5|904|906.3|904.8|906.3|904.8|905.3|903.8|14
1646116800000|2022-03-01 06:40:00|905.8|904.5|905.5|904.3|906.5|905|905.5|904|51
1646117100000|2022-03-01 06:45:00|905.8|904|905.5|903.5|906.3|904.5|905.3|903.3|6
1646117400000|2022-03-01 06:50:00|905.3|903.3|904.8|903|905.5|903.5|904.3|902.8|4
1646117700000|2022-03-01 06:55:00|905|903.3|903.8|902.3|905|903.3|903.8|901.8|0
1646118000000|2022-03-01 07:00:00|903.5|902|905.3|903.8|905.3|903.8|903.5|901.8|5
1646118300000|2022-03-01 07:05:00|905|903.5|905.8|904.3|907|905.3|904.5|903|41
1646118600000|2022-03-01 07:10:00|905.5|904|905.3|903.8|905.8|904.3|904|902.5|12
1646118900000|2022-03-01 07:15:00|905.5|904.3|909|907.5|909|907.5|905.5|904.3|669
1646119200000|2022-03-01 07:20:00|909.3|907.8|910.3|908.8|912|910.8|908.8|907.5|596
1646119500000|2022-03-01 07:25:00|910|909|909.8|908.5|910.3|909|909.5|908|278
1646119800000|2022-03-01 07:30:00|910|908.8|912.5|911|913|911.8|909.8|908.5|192
1646120100000|2022-03-01 07:35:00|912|910.5|914|912.3|914|912.3|911.8|910.5|578
1646120400000|2022-03-01 07:40:00|914.3|912|913.8|912.3|914.3|912.8|912.8|911.3|89
1646120700000|2022-03-01 07:45:00|913.3|911.8|913.3|911.8|914|912.5|913|911.5|47
1646121000000|2022-03-01 07:50:00|913|912|911.3|910|913.3|912|910.8|909.5|262
1646121300000|2022-03-01 07:55:00|911.5|909.8|912.3|911|912.5|911.3|910.8|909.3|577
1646121600000|2022-03-01 08:00:00|912|910.8|913.8|912.5|914.5|913.3|912|910.5|88
1646121900000|2022-03-01 08:05:00|914|912.8|918|916.8|918.8|917.3|914|912.5|342
1646122200000|2022-03-01 08:10:00|918.3|917|918.5|917.3|920.5|919|918|916.5|676
1646122500000|2022-03-01 08:15:00|918.8|917.5|920.8|919.5|921|919.5|918.3|916.8|285
1646122800000|2022-03-01 08:20:00|921|919.3|922.8|921.3|922.8|921.5|921|919.3|342
1646123100000|2022-03-01 08:25:00|923|921.5|926.5|925.3|927.8|926.5|922.8|921.5|1393
1646123400000|2022-03-01 08:30:00|926.8|925|929.3|928|930.3|928.8|926|924.5|864
1646123700000|2022-03-01 08:35:00|929.5|927.5|927.3|926|929.8|928.3|926.8|925.5|349
1646124000000|2022-03-01 08:40:00|926.3|925.8|928.5|927.3|930|928.8|926.3|924.8|618
1646124300000|2022-03-01 08:45:00|929|927.5|927.3|925.8|930.5|929|926.5|925.3|459
1646124600000|2022-03-01 08:50:00|927|925.5|930|928.5|931.5|930|927|925.5|223
1646124900000|2022-03-01 08:55:00|930.5|928.8|931.8|930|932|930.5|929.5|928|148
1646125200000|2022-03-01 09:00:00|932|930.3|930.5|929|932|930.5|929.8|928.3|489
1646125500000|2022-03-01 09:05:00|931|929.5|932|930.5|932.8|931.3|930|928.5|418
1646125800000|2022-03-01 09:10:00|932.3|930.3|934.8|933|935.3|933.8|932|930.3|379
1646126100000|2022-03-01 09:15:00|934.5|933.3|933|931.3|934.8|933.3|932|930.5|169
1646126400000|2022-03-01 09:20:00|932.8|930.8|929.8|928.3|933.3|932|929.5|928|465
1646126700000|2022-03-01 09:25:00|929.5|928.5|930.5|929|930.8|929|929|927.5|158
1646127000000|2022-03-01 09:30:00|930.3|928.8|932.8|931.3|933|931.5|930.3|928.8|64
1646127300000|2022-03-01 09:35:00|933|931.5|932|930.5|933|931.8|930.5|929.3|298
1646127600000|2022-03-01 09:40:00|931.8|930.3|931.8|930.3|932.5|931|930.5|929|274
1646127900000|2022-03-01 09:45:00|932.3|930.8|933.8|932.5|935|933.8|932.3|930.8|298
1646128200000|2022-03-01 09:50:00|934.5|932.3|934.8|933.3|935.5|934.3|934.3|932.3|538
1646128500000|2022-03-01 09:55:00|934.5|933.5|934.5|933|935|933.8|934.3|932.8|186
1646128800000|2022-03-01 10:00:00|934.3|933.3|936|934.5|937.3|935.5|934.3|932.8|439
1646129100000|2022-03-01 10:05:00|936.3|934.8|933|931.5|936.5|935.3|932.8|931.5|157
1646129400000|2022-03-01 10:10:00|932.8|931.3|933.3|932|933.5|932.3|931.8|930.3|332
1646129700000|2022-03-01 10:15:00|933.5|931.8|930.8|929.5|933.5|932|930.3|929|257
1646130000000|2022-03-01 10:20:00|931|929.8|928|926.8|931.5|930|927.8|926.3|403
1646130300000|2022-03-01 10:25:00|928.3|927|928.3|926.8|929.5|928|926.3|924.8|557
1646130600000|2022-03-01 10:30:00|927.8|926.3|927.5|926.3|929.5|928|927.5|926.3|277
1646130900000|2022-03-01 10:35:00|927.8|926.5|927|925.8|928|926.5|926.5|925|273
1646131200000|2022-03-01 10:40:00|927.3|925.5|927.3|926|929|927.5|927|925.5|265
1646131500000|2022-03-01 10:45:00|927|925.8|930|928.5|930.3|928.8|927|925.8|192
1646131800000|2022-03-01 10:50:00|929.8|928.8|929.5|928|930.5|929|929|927.8|264
1646132100000|2022-03-01 10:55:00|929.3|928.3|926.8|925.5|929.3|928.3|926.8|925.5|157
1646132400000|2022-03-01 11:00:00|927|925.8|924.8|923.5|927|925.8|923.5|922|150
1646132700000|2022-03-01 11:05:00|925|923.8|923|921.8|926|924.5|922.8|921.5|313
1646133000000|2022-03-01 11:10:00|923.3|922|926.3|924.8|926.8|925.3|923.3|921.8|134
1646133300000|2022-03-01 11:15:00|926|925|929|927.8|929.3|928|925.8|924.3|116
1646133600000|2022-03-01 11:20:00|928.8|927.5|929|927.8|929|927.8|927.5|926|113
1646133900000|2022-03-01 11:25:00|928.8|927.5|929.3|928|929.8|928.3|927.8|926.5|129
1646134200000|2022-03-01 11:30:00|928.8|927.8|929|927.8|929|928|927.5|926|325
1646134500000|2022-03-01 11:35:00|928.8|927.5|935|933.8|935|933.8|928.8|927.5|432
1646134800000|2022-03-01 11:40:00|935.3|933.5|937.3|935.8|937.5|936.3|935|933.5|167
1646135100000|2022-03-01 11:45:00|937.5|936|935.5|934|937.5|936.3|935|933.5|52
1646135400000|2022-03-01 11:50:00|935.8|933.8|930.5|929|935.8|934.3|929.5|928|168
1646135700000|2022-03-01 11:55:00|930.8|929.3|934.3|932.8|934.5|933|930.3|928.8|260
1646136000000|2022-03-01 12:00:00|934.5|933.3|937|935.5|937|935.5|932.3|930.8|277
1646136300000|2022-03-01 12:05:00|937.3|935.8|937|935.5|937.3|936|935.3|934|258
1646136600000|2022-03-01 12:10:00|937.3|935.8|936.3|934.8|937.5|936.3|936|934.5|122
1646136900000|2022-03-01 12:15:00|936.5|935|937.3|935.8|937.5|936.3|934.3|933|192
1646137200000|2022-03-01 12:20:00|937|936|938.8|937.3|939|937.8|936.5|935.3|380
1646137500000|2022-03-01 12:25:00|938.5|937|936|934.5|939|937.8|935.3|933.8|143
1646137800000|2022-03-01 12:30:00|935.8|934.3|938.5|936.8|938.5|937|935.3|933.8|323
1646138100000|2022-03-01 12:35:00|938.3|937|942.5|940.8|943|941.5|938|936.5|313
1646138400000|2022-03-01 12:40:00|942.8|941|943|941.5|946.3|944.8|942.5|941|682
1646138700000|2022-03-01 12:45:00|942.8|941.3|944.3|942.8|944.5|943.3|941.8|940.5|316
1646139000000|2022-03-01 12:50:00|944.5|943|943.8|942.5|945|943.5|943|941.8|843
1646139300000|2022-03-01 12:55:00|944|942.8|940|938.8|944|942.8|939.5|938|510
1646139600000|2022-03-01 13:00:00|939.8|938.3|943.5|942|943.8|942.3|938.3|937|161
1646139900000|2022-03-01 13:05:00|943.3|941.8|944.8|943.3|945.3|944|942.5|941.3|525
1646140200000|2022-03-01 13:10:00|945|943.5|942.5|941|945|943.8|941.8|940.3|124
1646140500000|2022-03-01 13:15:00|942.8|941.3|939.8|938.5|942.8|941.3|939|937.8|411
1646140800000|2022-03-01 13:20:00|940|938.3|936.5|935|943.5|942|935.3|934|428
1646141100000|2022-03-01 13:25:00|936.3|935.3|935.3|933.8|938.3|936.8|934|932.5|228
1646141400000|2022-03-01 13:30:00|935.5|934|938.3|936.8|939|937.5|935.3|934|97
1646141700000|2022-03-01 13:35:00|938.5|937|941.3|939.8|941.3|939.8|938.5|937|228
1646142000000|2022-03-01 13:40:00|941.5|940|938.8|937.5|942|940.5|938.8|937.3|172
1646142300000|2022-03-01 13:45:00|939|937.8|941.3|939.8|942|940.5|937.3|935.8|280
1646142600000|2022-03-01 13:50:00|941|939.5|941|939.8|941.5|940|939.5|938|219
1646142900000|2022-03-01 13:55:00|941.3|939.5|942.5|941|943.5|942.3|940.8|939.5|200
1646143200000|2022-03-01 14:00:00|941.8|940.5|943.5|942|944.5|943.3|940.3|939|306
1646143500000|2022-03-01 14:05:00|943.3|941.8|942.5|941|943.3|941.8|941.3|939.5|90
1646143800000|2022-03-01 14:10:00|942.8|941.3|941.5|940|943|941.3|939.8|938.5|64
1646144100000|2022-03-01 14:15:00|941.8|940.3|944|942.8|944.8|943.3|941.5|940|94
1646144400000|2022-03-01 14:20:00|943.8|942.5|946.8|945.3|947.3|945.8|942.5|940.8|374
1646144700000|2022-03-01 14:25:00|946.5|944.8|945.3|943.8|947.5|946.3|945.3|943.8|419
1646145000000|2022-03-01 14:30:00|945.5|944|950|948.8|950.3|948.8|944.8|943.5|422
1646145300000|2022-03-01 14:35:00|950.3|948.5|948|946.8|950.5|949.3|947|945.8|247
1646145600000|2022-03-01 14:40:00|947.8|946.5|953|951.8|954|952.5|947|945.8|622
1646145900000|2022-03-01 14:45:00|953.3|952.3|953.5|952.3|955|953.8|952.8|951.3|341
1646146200000|2022-03-01 14:50:00|953.8|952.5|951|949.5|954|952.8|949.5|948|373
1646146500000|2022-03-01 14:55:00|951.3|949.8|951.3|949.5|952|950.5|949.8|948.5|96
1646146800000|2022-03-01 15:00:00|951.8|949.8|949.8|948.3|953|951.8|949.3|947.8|357
1646147100000|2022-03-01 15:05:00|949.5|948|952|950.5|952.5|951.3|947.8|946.3|442
1646147400000|2022-03-01 15:10:00|951.8|950.3|956.3|955|956.5|955|951.5|950.3|240
1646147700000|2022-03-01 15:15:00|956|954.5|945|943.8|956.3|955|942.3|941|495
1646148000000|2022-03-01 15:20:00|945.3|943.5|952.5|951|953|951.5|939.5|938|630
1646148300000|2022-03-01 15:25:00|952.8|951.5|954|952.8|954.5|953.3|951.3|950|144
1646148600000|2022-03-01 15:30:00|954.3|953|962.8|961.3|962.8|961.3|953.8|952.3|1199
1646148900000|2022-03-01 15:35:00|962.5|961|960.5|959.3|964.5|963|959.3|958|691
1646149200000|2022-03-01 15:40:00|961|959.5|968.3|967|968.5|967|960.5|959|471
1646149500000|2022-03-01 15:45:00|968|966.8|969|967.3|970.5|969.3|965.8|964.3|452
1646149800000|2022-03-01 15:50:00|968.8|967.5|971|969.5|975.3|973.8|968.8|967.3|622
1646150100000|2022-03-01 15:55:00|970.8|970|966|964.3|972.5|971|965.5|963.8|480
1646150400000|2022-03-01 16:00:00|965.5|964.5|965.5|964|968.5|967|965|963.5|282
1646150700000|2022-03-01 16:05:00|964.8|963.5|959.5|958|965|963.5|957.8|956.3|274
1646151000000|2022-03-01 16:10:00|959.3|957.8|957|955.8|959.8|958.5|954.3|952.5|697
1646151300000|2022-03-01 16:15:00|957.3|956|956.8|955.3|958.3|957|953.5|952|772
1646151600000|2022-03-01 16:20:00|957|955|959.5|957.8|961.3|959.8|956.5|955|653
1646151900000|2022-03-01 16:25:00|959|957.5|964.5|963.3|965|963.8|957.5|956|1159
1646152200000|2022-03-01 16:30:00|964.8|963.5|969|967.5|970.3|968.5|963.3|962|619
1646152500000|2022-03-01 16:35:00|969.3|967.8|977.5|975.8|979|977.5|969|967.5|698
1646152800000|2022-03-01 16:40:00|977.3|975.5|972.5|971|977.5|976.3|972|970.3|675
1646153100000|2022-03-01 16:45:00|972.8|970.8|969.8|968.3|972.8|971.5|968.3|967|685
1646153400000|2022-03-01 16:50:00|969.5|968.5|969.3|967.8|970.8|969.3|968.3|967|107
1646153700000|2022-03-01 16:55:00|969|967.5|968.5|966.8|972.3|970.5|967.8|966.3|80
1646154000000|2022-03-01 17:00:00|968.3|967|973.3|971.5|975|973.5|968|966.5|92
1646154300000|2022-03-01 17:05:00|973.5|971.8|972.5|971|975|973.3|972|970.3|51
1646154600000|2022-03-01 17:10:00|973|971.3|973.3|971.8|975.3|973.8|972.8|971.3|32
1646154900000|2022-03-01 17:15:00|973.5|971.5|971|969.3|974.5|972.8|969.5|968|73
1646155200000|2022-03-01 17:20:00|970.8|969.5|969.5|968|972.5|971|969.3|967.8|98
1646155500000|2022-03-01 17:25:00|969.8|968.3|971|969.5|971.8|970.3|969.5|968|145
1646155800000|2022-03-01 17:30:00|971.3|969.8|971|969.3|971.8|970.3|969.5|967.8|97
1646156100000|2022-03-01 17:35:00|971.3|969.5|970.5|969|973|971.5|969.3|967.8|14
1646156400000|2022-03-01 17:40:00|970.3|968.8|964.5|963|970.3|968.8|964.3|962.8|82
1646156700000|2022-03-01 17:45:00|964.8|962.8|962|960|965|963.5|961|959.3|142
1646157000000|2022-03-01 17:50:00|961.8|960.3|967|965.8|969.8|968|961.5|960|71
1646157300000|2022-03-01 17:55:00|966.8|965.5|966.5|964.8|968.5|967|965.8|964.3|53
1646157600000|2022-03-01 18:00:00|967|965|965|963.5|967.5|965.8|964.8|963|36
1646157900000|2022-03-01 18:05:00|965.3|963.3|964.3|962.8|966.3|964.8|964.3|962.8|517
1646158200000|2022-03-01 18:10:00|964.5|962.5|967|965.5|968|966.3|963.3|961.8|80
1646158500000|2022-03-01 18:15:00|967.3|965.3|966.8|965.3|968.3|966.8|966|964.8|58
1646158800000|2022-03-01 18:20:00|967|965.8|967|965.3|969.3|967.8|966.5|964.8|158
1646159100000|2022-03-01 18:25:00|967.3|965.5|971.8|970.3|972|970.3|967|965.3|17
1646159400000|2022-03-01 18:30:00|972|970|969.8|968.3|973.3|971.8|969.8|968|48
1646159700000|2022-03-01 18:35:00|969.5|968|967.8|966|970.3|969|964.3|962.5|93
1646160000000|2022-03-01 18:40:00|967.3|965.5|967|965.8|969|967.3|966|964.5|88
1646160300000|2022-03-01 18:45:00|966.8|965.5|964|962.3|968.5|967|964|962.3|53
1646160600000|2022-03-01 18:50:00|964.3|962.5|963.5|961.8|965.5|963.8|963.3|961.8|29
1646160900000|2022-03-01 18:55:00|963.3|961.5|965.8|964|966.5|965|963|961.5|11
1646161200000|2022-03-01 19:00:00|965.5|964.3|965.5|964|966.3|964.5|962.8|961.3|55
1646161500000|2022-03-01 19:05:00|965.3|963.8|967.3|965.8|968.3|966.8|964|962.5|78
1646161800000|2022-03-01 19:10:00|967|965.5|965.8|964|967.5|966|965|963.5|23
1646162100000|2022-03-01 19:15:00|965.3|963.8|960.8|959|965.3|963.8|960.3|958.5|70
1646162400000|2022-03-01 19:20:00|961.3|959.3|961|959.5|962.5|960.8|960.3|958.8|2
1646162700000|2022-03-01 19:25:00|961.3|959.3|962.8|961|965.3|963.5|958|956.5|134
1646163000000|2022-03-01 19:30:00|962.5|960.8|961.8|960.3|963.3|961.5|961.5|960|76
1646163300000|2022-03-01 19:35:00|962|960.5|967.5|965.8|968.5|966.8|962|960.3|23
1646163600000|2022-03-01 19:40:00|967.3|965.5|966.5|965|967.5|966|965.8|964.3|4
1646163900000|2022-03-01 19:45:00|967|965.5|968.8|967.3|969.3|967.8|966.5|965|24
1646164200000|2022-03-01 19:50:00|968.5|967|967|965.3|969|967.5|966.3|964.8|8
1646164500000|2022-03-01 19:55:00|966.8|965.5|966.3|964.8|967.8|966.3|964.5|963|33
1646164800000|2022-03-01 20:00:00|966|965|967.3|965.8|968.5|966.8|966|964.5|124
1646165100000|2022-03-01 20:05:00|967.5|965.5|968.3|966.8|968.5|966.8|965.5|964|2
1646165400000|2022-03-01 20:10:00|967.8|966.5|968.5|966.8|969.8|968.3|967.5|965.8|6
1646165700000|2022-03-01 20:15:00|968.8|967|968.5|966.5|969|967.3|967.5|965.8|2
1646166000000|2022-03-01 20:20:00|968.3|966.3|967.8|966|968.5|966.5|967|965.3|1
1646166300000|2022-03-01 20:25:00|968.3|966.3|968.3|966.5|969.5|967.8|967.8|966|1
1646166600000|2022-03-01 20:30:00|967.8|966.3|969|967|969.3|967.5|967.8|966|4
1646166900000|2022-03-01 20:35:00|968.8|967.3|969|967|969.5|967.8|968.5|967|9
1646167200000|2022-03-01 20:40:00|968.8|967.3|968.5|966.8|970.3|968.5|968.3|966.5|14
1646167500000|2022-03-01 20:45:00|968|966.5|969.8|967.8|970|968|968|966|1
1646167800000|2022-03-01 20:50:00|970|967.5|970.3|968.5|970.5|968.8|969.3|967.3|1
1646168100000|2022-03-01 20:55:00|970|968|972.3|970.5|972.5|970.8|969.5|968|19
1646168400000|2022-03-01 21:00:00|972|970.3|973.3|971.5|974.3|972.5|971.3|969.5|16
1646168700000|2022-03-01 21:05:00|973|971.3|971.8|970|973.3|971.3|971.3|969|0
1646169000000|2022-03-01 21:10:00|971.5|969.8|975.3|973.5|975.3|973.8|971.5|969.8|7
1646169300000|2022-03-01 21:15:00|975|973.8|975.5|974.3|976.3|974.8|974|972.5|129
1646169600000|2022-03-01 21:20:00|975.8|974.8|977.5|975.8|977.8|976|975.5|974|38
1646169900000|2022-03-01 21:25:00|977.8|976|977.3|974.5|978.3|976.5|976.5|974.5|23
1646170200000|2022-03-01 21:30:00|977.5|975.8|979.8|977.5|980.3|978.3|977.3|975.3|34
1646170500000|2022-03-01 21:35:00|979.5|977.3|979.3|976.8|980.5|978.5|978.5|976.8|164
1646170800000|2022-03-01 21:40:00|979|977|982|979.8|982.3|979.8|979|976.8|102
1646171100000|2022-03-01 21:45:00|982.3|979.3|983.5|981|983.8|981.8|981.8|979|5
1646171400000|2022-03-01 21:50:00|983.3|981.3|983.3|981|983.8|981.5|982|980.8|48
1646171700000|2022-03-01 21:55:00|983|980.8|984.3|979|985|981.8|982.5|979|39
1646172000000|2022-03-01 22:00:00|982.5|978.8|982.3|977.5|982.5|979|982.3|977.5|0
1646172300000|2022-03-01 22:05:00|983|977.8|982.8|977.8|983|980|982|977.8|0
1646172600000|2022-03-01 22:10:00|982.5|976.5|982|976.5|982.5|976.5|982|976.5|0
1646172900000|2022-03-01 22:15:00|981.8||981.5||981.8||981.5||0
1646173800000|2022-03-01 22:30:00|984.8||984.8||984.8||984.8||0
1646174700000|2022-03-01 22:45:00||977.3||977.8||977.8||977.3|0
1646175300000|2022-03-01 22:55:00||978||979||979||978|1
1646186400000|2022-03-02 02:00:00|1010.5|1008.8|1013|1011.3|1013|1011.3|1008.8|1007|1
1646186700000|2022-03-02 02:05:00|1012.8|1011|1012|1009.8|1015.3|1013.3|1012|1009.8|557
1646187000000|2022-03-02 02:10:00|1011.8|1010|1009.5|1007.5|1015|1013|1009.5|1007.5|24
1646187300000|2022-03-02 02:15:00|1009.3|1007.8|1007.8|1005.5|1010|1008|1001.8|999.5|73
1646187600000|2022-03-02 02:20:00|1008|1005.8|1007.3|1004.8|1008.5|1006|1006.3|1003.5|0
1646187900000|2022-03-02 02:25:00|1007.5|1005.8|1012|1010.3|1012.3|1010.5|1007.3|1005.5|8
1646188200000|2022-03-02 02:30:00|1011.8|1010|1013|1011|1013|1011.3|1011.3|1009.3|31
1646188500000|2022-03-02 02:35:00|1012.5|1011.3|1015|1013.3|1015|1013.3|1011.5|1009.8|217
1646188800000|2022-03-02 02:40:00|1014.8|1013|1016.8|1014.8|1017.8|1016|1014.8|1012.8|0
1646189100000|2022-03-02 02:45:00|1016.5|1014.5|1015.3|1013.3|1018.5|1016.5|1015|1013|3
1646189400000|2022-03-02 02:50:00|1015.5|1013|1018.5|1016.5|1019|1017.5|1015.3|1013|5
1646189700000|2022-03-02 02:55:00|1018.8|1016.8|1018|1016.3|1019|1017.3|1016.3|1014.3|25
1646190000000|2022-03-02 03:00:00|1017.5|1016|1017|1015.3|1018.8|1017|1016.3|1014.5|0
1646190300000|2022-03-02 03:05:00|1016.5|1015|1015|1013|1017|1015.5|1014.5|1013|0
1646190600000|2022-03-02 03:10:00|1014.8|1013.3|1011.5|1010|1015.3|1013.3|1011.5|1010|16
1646190900000|2022-03-02 03:15:00|1011.3|1009.8|1013.3|1011.8|1015|1013.3|1011|1009.5|66
1646191200000|2022-03-02 03:20:00|1013.8|1012.3|1016|1014.5|1016.8|1015|1013.8|1012|2
1646191500000|2022-03-02 03:25:00|1016.3|1014.3|1018.5|1017.3|1019|1017.5|1016.3|1014.3|21
1646191800000|2022-03-02 03:30:00|1019|1017.5|1019.5|1018|1019.8|1018.3|1017.5|1016|3
1646192100000|2022-03-02 03:35:00|1019.3|1017|1017.3|1015.5|1019.5|1017|1015.8|1014.3|3
1646192400000|2022-03-02 03:40:00|1017|1015.3|1017.8|1016.3|1018.5|1016.8|1015.5|1013.5|2
1646192700000|2022-03-02 03:45:00|1018|1016.5|1018.8|1017|1020.3|1018.8|1017.5|1016.5|10
1646193000000|2022-03-02 03:50:00|1019|1016.8|1017.3|1015.5|1019|1017|1016.3|1015|10
1646193300000|2022-03-02 03:55:00|1016.8|1015.8|1015.8|1014.3|1017|1015.8|1015.3|1013.8|4
1646193600000|2022-03-02 04:00:00|1015.5|1014|1013.3|1011.5|1015.5|1014|1013.3|1011.5|1
1646193900000|2022-03-02 04:05:00|1013.5|1011.8|1015.5|1014|1016.8|1015.3|1012.3|1010.5|1
1646194200000|2022-03-02 04:10:00|1015.8|1014.3|1016.5|1014.8|1018|1016.3|1015.5|1014|11
1646194500000|2022-03-02 04:15:00|1016.8|1015|1020.3|1018.8|1020.5|1019.3|1016.5|1014.8|54
1646194800000|2022-03-02 04:20:00|1020|1018.5|1019.3|1017.5|1020.8|1019.3|1018.5|1016.8|5
1646195100000|2022-03-02 04:25:00|1019|1017.8|1019|1017.3|1019|1017.8|1018.5|1016.8|2
1646195400000|2022-03-02 04:30:00|1018.8|1017|1018.8|1017.3|1019.8|1018.3|1018.3|1016.5|0
1646195700000|2022-03-02 04:35:00|1018.5|1016.8|1017.8|1016.3|1019|1017.3|1017.8|1016|6
1646196000000|2022-03-02 04:40:00|1018|1016|1017.8|1016.3|1018|1016.5|1017.5|1015.8|1
1646196300000|2022-03-02 04:45:00|1018|1016|1018.3|1016.5|1018.8|1017.3|1017.8|1016|0
1646196600000|2022-03-02 04:50:00|1018.5|1016.8|1018.3|1016.5|1018.8|1017.3|1018.3|1016.5|0
1646196900000|2022-03-02 04:55:00|1018|1016.3|1018|1016.5|1018.8|1017.3|1017.8|1016.3|0
1646197200000|2022-03-02 05:00:00|1018.3|1016.8|1018.8|1017.3|1019|1017.3|1017.8|1016.3|17
1646197500000|2022-03-02 05:05:00|1019|1017.5|1018.5|1017|1019.3|1017.5|1018.3|1016.8|11
1646197800000|2022-03-02 05:10:00|1018.8|1017.3|1019|1017.5|1019.5|1018|1018.3|1016.8|0
1646198100000|2022-03-02 05:15:00|1018.8|1017.3|1018.3|1016.8|1019|1017.5|1017.8|1016.5|10
1646198400000|2022-03-02 05:20:00|1018|1016.5|1018.5|1017|1018.5|1017.3|1018|1016.3|0
1646198700000|2022-03-02 05:25:00|1018.3|1016.8|1018.8|1017.3|1019.5|1018|1017.5|1016|1
1646199000000|2022-03-02 05:30:00|1019|1017|1017.3|1015.8|1019|1017.3|1016.5|1015|3
1646199300000|2022-03-02 05:35:00|1017|1015.5|1020.3|1018.8|1021.3|1019.3|1017|1015.3|131
1646199600000|2022-03-02 05:40:00|1020|1018.5|1020.5|1019|1020.5|1019.3|1019.8|1018|5
1646199900000|2022-03-02 05:45:00|1020.8|1019.3|1020.5|1018.8|1022|1020.3|1020|1018.5|1
1646200200000|2022-03-02 05:50:00|1020.3|1018.5|1020.5|1019|1021.5|1019.8|1020|1018.5|22
1646200500000|2022-03-02 05:55:00|1020.8|1019.3|1020.5|1018.8|1021.5|1019.8|1020.5|1018.8|0
1646200800000|2022-03-02 06:00:00|1020.8|1019|1020.8|1019.3|1022.5|1021|1020.5|1018.8|1
1646201100000|2022-03-02 06:05:00|1021|1018.8|1020.3|1018.5|1022|1020.5|1019.5|1018.3|37
1646201400000|2022-03-02 06:10:00|1020.5|1018.8|1021|1019.5|1021.8|1020|1019.8|1018.3|34
1646201700000|2022-03-02 06:15:00|1021.3|1019.3|1024.5|1022.5|1025.8|1024|1020.5|1019.3|16
1646202000000|2022-03-02 06:20:00|1025|1023|1026.5|1024.8|1027|1025.5|1024.5|1022.8|5
1646202300000|2022-03-02 06:25:00|1027|1025.3|1027.3|1025.8|1029.5|1027.8|1027|1024.8|164
1646202600000|2022-03-02 06:30:00|1027.5|1026|1030.5|1029|1030.5|1029|1027.5|1026|9
1646202900000|2022-03-02 06:35:00|1031|1029.3|1032.8|1031.3|1033.3|1031.5|1030|1028.3|42
1646203200000|2022-03-02 06:40:00|1033|1031|1035|1033|1035.3|1033.8|1033|1031|63
1646203500000|2022-03-02 06:45:00|1034.8|1033.3|1034.8|1033|1035.3|1033.8|1033.5|1032|10
1646203800000|2022-03-02 06:50:00|1035|1033.3|1038.3|1036.5|1039.5|1037.5|1034.8|1033.3|48
1646204100000|2022-03-02 06:55:00|1038.5|1036.3|1038.3|1036.5|1040.3|1038.5|1038|1036.3|15
1646204400000|2022-03-02 07:00:00|1038.5|1036.8|1028.8|1027|1039|1037.3|1028.3|1026.8|186
1646204700000|2022-03-02 07:05:00|1029|1027.3|1027|1025|1029|1027.8|1023|1021.3|45
1646205000000|2022-03-02 07:10:00|1027.3|1025.5|1027|1025.3|1028.3|1026.5|1026|1024.3|45
1646205300000|2022-03-02 07:15:00|1027.3|1025.8|1032.5|1030.8|1033.3|1031.8|1027|1025.3|17
1646205600000|2022-03-02 07:20:00|1032.8|1031|1030|1028.5|1033|1031.5|1029.3|1027.8|80
1646205900000|2022-03-02 07:25:00|1029.8|1028.3|1029.5|1028|1030|1028.5|1027.5|1026|23
1646206200000|2022-03-02 07:30:00|1029.8|1028.3|1033.8|1032.3|1034.3|1032.8|1029.5|1028|34
1646206500000|2022-03-02 07:35:00|1033.5|1033|1037.8|1036.3|1038.3|1036.8|1033.5|1032|84
1646206800000|2022-03-02 07:40:00|1038|1036.5|1047|1045.5|1047.3|1045.8|1037.8|1036.5|329
1646207100000|2022-03-02 07:45:00|1047.3|1045.8|1044|1042.5|1047.5|1046|1043.5|1041.8|211
1646207400000|2022-03-02 07:50:00|1043.8|1042.8|1048.3|1046.8|1050.5|1049|1043.8|1042.5|382
1646207700000|2022-03-02 07:55:00|1048|1047|1046.5|1044.8|1048|1047|1042.8|1041.3|222
1646208000000|2022-03-02 08:00:00|1047.8|1046|1039.3|1038|1047.8|1046.3|1037.5|1036|298
1646208300000|2022-03-02 08:05:00|1039|1037.8|1032|1030.5|1040.8|1039.5|1029.8|1028.3|550
1646208600000|2022-03-02 08:10:00|1032.3|1030.8|1034.3|1032.8|1034.8|1033.3|1029.3|1027.8|204
1646208900000|2022-03-02 08:15:00|1034.8|1033.5|1037.8|1036.3|1038.3|1036.8|1034.8|1033.3|274
1646209200000|2022-03-02 08:20:00|1037.5|1036|1039.8|1038.5|1040|1038.5|1036|1034.5|516
1646209500000|2022-03-02 08:25:00|1040|1038.8|1040|1038.8|1041.3|1039.8|1038.3|1036.8|1049
1646209800000|2022-03-02 08:30:00|1039.5|1037.8|1039|1037.5|1040.3|1038.8|1037|1035.5|945
1646210100000|2022-03-02 08:35:00|1038.8|1037|1035|1033.8|1040|1038.5|1033.5|1032|254
1646210400000|2022-03-02 08:40:00|1035.5|1034|1037.8|1036.3|1038.5|1037|1034.8|1033.3|234
1646210700000|2022-03-02 08:45:00|1037.3|1036|1036.3|1034.8|1037.5|1036|1035.8|1034.5|116
1646211000000|2022-03-02 08:50:00|1036|1034.5|1036.5|1035|1036.5|1035.3|1034.8|1033.5|239
1646211300000|2022-03-02 08:55:00|1037|1035.5|1041.3|1039.8|1041.3|1039.8|1036.3|1034.8|129
1646211600000|2022-03-02 09:00:00|1039.8|1038.3|1043.8|1042.3|1044.5|1043|1039.3|1037.8|246
1646211900000|2022-03-02 09:05:00|1043.5|1042|1042|1040.8|1044.5|1043|1042|1040.5|80
1646212200000|2022-03-02 09:10:00|1042.5|1041|1039.5|1038|1042.5|1041|1039.3|1038|152
1646212500000|2022-03-02 09:15:00|1039.3|1037.8|1037.3|1036|1039.5|1038|1036.8|1035.5|269
1646212800000|2022-03-02 09:20:00|1037.5|1035.8|1029.3|1027.8|1037.5|1035.8|1028.5|1027.3|444
1646213100000|2022-03-02 09:25:00|1029|1027.5|1024.3|1022.8|1029|1027.5|1021.8|1020|497
1646213400000|2022-03-02 09:30:00|1024.5|1023|1032.8|1031.3|1035.5|1034|1023.5|1022|527
1646213700000|2022-03-02 09:35:00|1032.5|1031|1028.8|1027.3|1033|1031.5|1028|1026.3|310
1646214000000|2022-03-02 09:40:00|1029|1027.5|1031.5|1030|1031.5|1030|1025.3|1023.8|141
1646214300000|2022-03-02 09:45:00|1031|1029.5|1029.8|1028.5|1032.3|1030.8|1028.8|1027|79
1646214600000|2022-03-02 09:50:00|1029.5|1028.3|1032.5|1031|1032.5|1031.3|1029.5|1028.3|113
1646214900000|2022-03-02 09:55:00|1032.3|1031.3|1031.5|1030.3|1032.8|1031.3|1029.5|1028.3|181
1646215200000|2022-03-02 10:00:00|1031.8|1030.5|1028.5|1027.3|1032.5|1031|1028.5|1027.3|244
1646215500000|2022-03-02 10:05:00|1028.8|1027|1026.3|1024.8|1028.8|1027|1024.3|1023|224
1646215800000|2022-03-02 10:10:00|1026.5|1025|1028.5|1027.3|1028.8|1027.5|1025.8|1024.3|235
1646216100000|2022-03-02 10:15:00|1028.8|1027|1032.8|1031.3|1033.5|1032|1028.5|1027|133
1646216400000|2022-03-02 10:20:00|1032.5|1031|1031.8|1030.3|1033.3|1031.8|1031|1029.5|52
1646216700000|2022-03-02 10:25:00|1031.5|1030|1030.5|1029|1031.8|1030.5|1029.5|1028|59
1646217000000|2022-03-02 10:30:00|1030.3|1028.8|1030|1028.8|1031.8|1030.5|1029.3|1027.8|75
1646217300000|2022-03-02 10:35:00|1030.3|1029|1028.5|1027|1032.3|1030.8|1027.5|1026.3|82
1646217600000|2022-03-02 10:40:00|1028.3|1026.8|1025.8|1024.3|1028.3|1027|1024.3|1023|187
1646217900000|2022-03-02 10:45:00|1025.5|1024.5|1020.5|1019|1026.3|1024.8|1020|1018.8|158
1646218200000|2022-03-02 10:50:00|1020.8|1019.3|1023.5|1022|1024.3|1022.8|1020.5|1019|318
1646218500000|2022-03-02 10:55:00|1023.3|1021.5|1023.5|1022|1024.3|1022.8|1020.8|1019.5|1032
1646218800000|2022-03-02 11:00:00|1023.8|1022.3|1025.8|1024.3|1027.3|1025.8|1023.3|1021.8|511
1646219100000|2022-03-02 11:05:00|1025.5|1024|1027.8|1026.3|1028.5|1027|1024.8|1023.5|100
1646219400000|2022-03-02 11:10:00|1028|1026.5|1028|1026.5|1029.3|1027.8|1027.3|1025.8|170
1646219700000|2022-03-02 11:15:00|1027.8|1026.3|1032.3|1030.8|1032.3|1030.8|1027.8|1026.3|120
1646220000000|2022-03-02 11:20:00|1032|1031.3|1031.8|1030.3|1034.5|1033|1031.8|1030.3|169
1646220300000|2022-03-02 11:25:00|1032|1030.8|1032.8|1031.3|1033.8|1032.3|1031.3|1030|236
1646220600000|2022-03-02 11:30:00|1032.3|1031|1033|1031.5|1033.8|1032.3|1032|1030.5|69
1646220900000|2022-03-02 11:35:00|1033.3|1032|1034.5|1033|1035|1033.8|1033.3|1031.8|75
1646221200000|2022-03-02 11:40:00|1034.3|1032.8|1035.3|1033.8|1038.5|1037|1033.3|1031.8|230
1646221500000|2022-03-02 11:45:00|1035.8|1034|1036.5|1035.3|1037.5|1036.3|1034.3|1032.8|255
1646221800000|2022-03-02 11:50:00|1036.8|1035.5|1037.8|1036.3|1039.3|1037.8|1036.5|1035.3|114
1646222100000|2022-03-02 11:55:00|1038|1036.8|1042|1040.5|1042.5|1041|1037.8|1036.3|114
1646222400000|2022-03-02 12:00:00|1042.3|1040.8|1039.5|1038|1042.3|1041|1039|1037.8|152
1646222700000|2022-03-02 12:05:00|1039.3|1037.8|1037.8|1036.3|1039.5|1038|1037|1035.8|66
1646223000000|2022-03-02 12:10:00|1038.3|1036.8|1036.8|1035.5|1039.5|1038|1036.8|1035.5|267
1646223300000|2022-03-02 12:15:00|1037|1035.3|1035.8|1034.3|1037.3|1035.8|1035|1033.5|62
1646223600000|2022-03-02 12:20:00|1035.5|1034|1036.3|1034.8|1036.5|1034.8|1033|1031.5|47
1646223900000|2022-03-02 12:25:00|1036|1034.5|1039|1037.5|1039|1037.8|1036|1034.5|52
1646224200000|2022-03-02 12:30:00|1039.3|1037.8|1041.3|1039.8|1041.5|1040|1038.3|1036.8|46
1646224500000|2022-03-02 12:35:00|1041|1039.5|1042|1040.5|1042.5|1041|1039|1037.8|81
1646224800000|2022-03-02 12:40:00|1041.8|1040.8|1043.8|1042.3|1044.5|1042.8|1041.5|1040|154
1646225100000|2022-03-02 12:45:00|1043.5|1042|1046.3|1044.8|1047.5|1046|1043.3|1041.8|288
1646225400000|2022-03-02 12:50:00|1046.5|1045|1048.3|1046.5|1048.5|1047.3|1045.5|1044|258
1646225700000|2022-03-02 12:55:00|1048.5|1046.8|1049.3|1047.8|1049.5|1048|1047.3|1045.5|60
1646226000000|2022-03-02 13:00:00|1049.5|1048|1051.8|1050.3|1053|1051.5|1048.3|1046.8|182
1646226300000|2022-03-02 13:05:00|1051.5|1050|1054|1052.5|1055.8|1054|1051.3|1049.8|245
1646226600000|2022-03-02 13:10:00|1054.5|1053|1058.8|1057.3|1058.8|1057.3|1054|1052.5|275
1646226900000|2022-03-02 13:15:00|1059.3|1057|1062.8|1061.5|1064|1062.5|1059.3|1057|480
1646227200000|2022-03-02 13:20:00|1062.5|1060.8|1062|1060.5|1062.5|1061|1059.3|1057.8|302
1646227500000|2022-03-02 13:25:00|1061.8|1060.3|1058.3|1056.8|1063|1061.5|1057.8|1056.3|285
1646227800000|2022-03-02 13:30:00|1058.8|1057.3|1058.3|1056.8|1061.3|1059.8|1055.3|1053.5|258
1646228100000|2022-03-02 13:35:00|1058|1056.5|1060|1058.5|1061|1059.5|1057|1055.5|106
1646228400000|2022-03-02 13:40:00|1060.3|1058.8|1059.3|1057.8|1065|1063|1059.3|1057.8|450
1646228700000|2022-03-02 13:45:00|1059|1057.5|1055.5|1054|1059.8|1058|1055.3|1053.8|307
1646229000000|2022-03-02 13:50:00|1056|1054.5|1058.8|1057.3|1060.8|1059.3|1055.8|1054.3|109
1646229300000|2022-03-02 13:55:00|1059|1057.5|1057.3|1055.8|1059.3|1057.8|1056|1054.5|337
1646229600000|2022-03-02 14:00:00|1056.3|1054.8|1052.3|1050.8|1057.3|1055.8|1051.3|1049.8|468
1646229900000|2022-03-02 14:05:00|1052|1050.5|1053|1051.5|1053.5|1052|1051.3|1049.8|337
1646230200000|2022-03-02 14:10:00|1053.3|1051.8|1053.8|1052.3|1054.8|1053.3|1051.8|1050.3|256
1646230500000|2022-03-02 14:15:00|1054|1052.5|1053.8|1052.3|1054.5|1053|1052.5|1051|260
1646230800000|2022-03-02 14:20:00|1053.5|1052|1057.3|1055.8|1057.3|1056|1052.8|1051.3|269
1646231100000|2022-03-02 14:25:00|1057|1055.5|1054|1052.5|1057.3|1055.5|1052|1050.5|139
1646231400000|2022-03-02 14:30:00|1053.8|1052.3|1053.3|1051.8|1054.8|1053.3|1052|1050.8|432
1646231700000|2022-03-02 14:35:00|1053.5|1052|1049.8|1048.5|1054.3|1052.8|1048.8|1047.3|456
1646232000000|2022-03-02 14:40:00|1050|1048.3|1050.5|1049.3|1052.5|1051.3|1049.8|1048.3|275
1646232300000|2022-03-02 14:45:00|1050.8|1048.8|1047.3|1045.8|1050.8|1048.8|1042.8|1041.3|914
1646232600000|2022-03-02 14:50:00|1047.5|1046|1047.5|1046|1048.3|1046.8|1045.8|1044.3|363
1646232900000|2022-03-02 14:55:00|1047.3|1045.8|1046.3|1044.8|1048|1046.5|1045|1043.5|176
1646233200000|2022-03-02 15:00:00|1046.5|1045|1048.3|1047|1050.3|1048.8|1045.8|1044.5|164
1646233500000|2022-03-02 15:05:00|1048.5|1046.8|1045.5|1044|1048.8|1047.3|1044.5|1043|169
1646233800000|2022-03-02 15:10:00|1045.3|1043.5|1042|1040.8|1045.5|1043.5|1040|1038.5|282
1646234100000|2022-03-02 15:15:00|1041.8|1040.5|1040.8|1039.5|1043|1041.5|1039.8|1038.5|148
1646234400000|2022-03-02 15:20:00|1041|1039.3|1036.8|1035.3|1041.8|1040.3|1033.5|1032|326
1646234700000|2022-03-02 15:25:00|1036.5|1034.8|1037.3|1035.5|1039.3|1037.8|1035.3|1033.8|245
1646235000000|2022-03-02 15:30:00|1038.5|1036.5|1044.8|1043.3|1044.8|1043.5|1036.8|1034.3|416
1646235300000|2022-03-02 15:35:00|1044.5|1043.5|1040.5|1039|1045.8|1044.3|1039.3|1037.8|481
1646235600000|2022-03-02 15:40:00|1040.3|1038.8|1042.5|1040.8|1043|1041.3|1037.8|1036|202
1646235900000|2022-03-02 15:45:00|1042.3|1040.3|1042.8|1041|1044.3|1042.8|1040.5|1039|552
1646236200000|2022-03-02 15:50:00|1042.5|1041.3|1036.5|1034.8|1043.8|1042.3|1036.3|1034.8|198
1646236500000|2022-03-02 15:55:00|1036.3|1034.5|1026.3|1024.8|1036.3|1034.8|1021.8|1020|693
1646236800000|2022-03-02 16:00:00|1026.5|1025.3|1036.3|1034.5|1036.8|1035|1026.5|1025.3|468
1646237100000|2022-03-02 16:05:00|1036.5|1034.8|1035.3|1034|1040|1038.3|1034.5|1033|416
1646237400000|2022-03-02 16:10:00|1035.5|1034.3|1034.3|1032.8|1035.8|1034.3|1026.8|1025.3|431
1646237700000|2022-03-02 16:15:00|1034.5|1033|1030.8|1029.3|1036.5|1035.3|1029.3|1027.8|504
1646238000000|2022-03-02 16:20:00|1030.3|1028.8|1033.5|1032|1034.8|1033.5|1029|1027.5|730
1646238300000|2022-03-02 16:25:00|1033.8|1032.3|1045.5|1044|1046.5|1045.3|1033.5|1032|1919
1646238600000|2022-03-02 16:30:00|1045.3|1043.8|1042.3|1040.8|1046|1044.5|1038.8|1037.3|583
1646238900000|2022-03-02 16:35:00|1042|1040.5|1044|1042.8|1045.5|1044|1040|1038.5|218
1646239200000|2022-03-02 16:40:00|1043.8|1042.5|1042.5|1041|1044.8|1043.3|1038.3|1036.8|362
1646239500000|2022-03-02 16:45:00|1042.3|1040.8|1042|1040.3|1044|1042.5|1040.8|1039.3|219
1646239800000|2022-03-02 16:50:00|1042.3|1040.5|1045.3|1043.8|1045.3|1043.8|1041.8|1040.3|128
1646240100000|2022-03-02 16:55:00|1045.5|1044|1048.3|1046.8|1048.5|1047|1045.3|1043.8|342
1646240400000|2022-03-02 17:00:00|1048|1046.5|1045.8|1044.3|1048|1046.5|1045.3|1043.8|126
1646240700000|2022-03-02 17:05:00|1045.5|1044|1045.5|1044|1046.5|1045|1044.8|1043|60
1646241000000|2022-03-02 17:10:00|1045.3|1044.3|1045.8|1044.5|1046.5|1045|1045|1043.8|79
1646241300000|2022-03-02 17:15:00|1046|1044.8|1047.5|1046|1048|1046.5|1046|1044.5|86
1646241600000|2022-03-02 17:20:00|1047.3|1045.5|1050|1048.5|1050.3|1048.8|1047|1045.3|59
1646241900000|2022-03-02 17:25:00|1049.8|1048.3|1048.5|1047|1050|1048.5|1047.8|1046.3|51
1646242200000|2022-03-02 17:30:00|1048.8|1047.3|1052.8|1051.3|1052.8|1051.3|1048.3|1046.8|208
1646242500000|2022-03-02 17:35:00|1052.5|1051|1052.5|1051|1056|1054.8|1052|1050.5|301
1646242800000|2022-03-02 17:40:00|1052.3|1050.8|1052.5|1051|1053.3|1051.8|1051.8|1050.3|209
1646243100000|2022-03-02 17:45:00|1052.3|1050.8|1052.3|1050.5|1055.5|1053.8|1052|1050.5|116
1646243400000|2022-03-02 17:50:00|1052.5|1051|1053.3|1051.5|1053.8|1052|1052|1050.5|85
1646243700000|2022-03-02 17:55:00|1053|1051.8|1053|1051.3|1053.5|1051.8|1051.8|1050.5|95
1646244000000|2022-03-02 18:00:00|1052.8|1051.5|1049.5|1048|1053|1051.5|1049.5|1048|299
1646244300000|2022-03-02 18:05:00|1049.3|1047.8|1052|1050.5|1052|1050.5|1049|1047.5|59
1646244600000|2022-03-02 18:10:00|1052.3|1050.8|1054|1052.5|1054.3|1053|1052|1050.5|95
1646244900000|2022-03-02 18:15:00|1053.8|1052.3|1058.5|1057|1058.5|1057|1052.8|1051.3|238
1646245200000|2022-03-02 18:20:00|1059|1057.3|1055.5|1054|1059.5|1058|1054.8|1053.3|50
1646245500000|2022-03-02 18:25:00|1055.3|1053.5|1054|1052.5|1055.3|1053.8|1053.3|1051.8|17
1646245800000|2022-03-02 18:30:00|1054.3|1052.8|1057.5|1056|1058.5|1057|1054|1052.5|139
1646246100000|2022-03-02 18:35:00|1057.3|1055.8|1054.8|1053.3|1057.3|1055.8|1054.5|1053|22
1646246400000|2022-03-02 18:40:00|1055|1053.5|1056.5|1055|1057.8|1056.3|1054.8|1053.3|46
1646246700000|2022-03-02 18:45:00|1056.8|1055.3|1057.3|1055.8|1057.8|1056.3|1056|1054.5|23
1646247000000|2022-03-02 18:50:00|1057.5|1056|1057.3|1055.8|1057.8|1056.3|1055.5|1054|24
1646247300000|2022-03-02 18:55:00|1057.5|1056|1060.5|1059.3|1060.5|1059.3|1057|1055.5|149
1646247600000|2022-03-02 19:00:00|1061|1059.5|1063.8|1062.3|1063.8|1062.3|1060|1058.5|405
1646247900000|2022-03-02 19:05:00|1064.3|1062.8|1069|1067.5|1069|1067.5|1064|1062.8|292
1646248200000|2022-03-02 19:10:00|1069.3|1067.8|1067.3|1065.8|1071|1069.5|1067|1065.5|145
1646248500000|2022-03-02 19:15:00|1067|1065.5|1064.5|1063|1068.5|1067.3|1064.3|1063|65
1646248800000|2022-03-02 19:20:00|1064.3|1063.3|1066.5|1065|1067.3|1066|1063.3|1061.8|139
1646249100000|2022-03-02 19:25:00|1067.3|1065.3|1075|1073.3|1076.5|1074.8|1066.5|1065|258
1646249400000|2022-03-02 19:30:00|1074.8|1073.5|1077.3|1075.8|1079|1077.5|1072|1070.5|403
1646249700000|2022-03-02 19:35:00|1077.5|1076|1079.3|1077.8|1082|1080.5|1076.5|1075|163
1646250000000|2022-03-02 19:40:00|1079|1077.5|1079.5|1077.8|1079.8|1078.3|1078.3|1076.8|178
1646250300000|2022-03-02 19:45:00|1079.3|1078|1086.5|1084.5|1088.5|1086.8|1079.3|1078|192
1646250600000|2022-03-02 19:50:00|1086.8|1084.8|1104.8|1103|1105|1103|1084|1082.3|259
1646250900000|2022-03-02 19:55:00|1105|1103.5|1110|1108.5|1113.5|1111.8|1101.5|1099.8|691
1646251200000|2022-03-02 20:00:00|1109.8|1108.3|1111.3|1109.5|1112.3|1110.5|1107.3|1105.5|120
1646251500000|2022-03-02 20:05:00|1111.5|1109.8|1106|1104.5|1112.3|1110.5|1105|1103.3|58
1646251800000|2022-03-02 20:10:00|1106.3|1104.3|1104.3|1102.8|1107|1105.5|1102.3|1100.8|75
1646252100000|2022-03-02 20:15:00|1104|1102.5|1103.3|1101.8|1104.3|1103|1103|1101.5|218
1646252400000|2022-03-02 20:20:00|1103|1101.5|1101|1098.8|1103.5|1102.3|1099.8|1097.8|150
1646252700000|2022-03-02 20:25:00|1100.5|1099|1101.8|1099.8|1102.3|1100.5|1100|1098.5|98
1646253000000|2022-03-02 20:30:00|1102|1100|1102.5|1100.8|1103|1101.3|1101.3|1099.8|7
1646253300000|2022-03-02 20:35:00|1102.8|1101|1098|1096.5|1102.8|1101|1097.5|1096|26
1646253600000|2022-03-02 20:40:00|1097.8|1096.3|1098.3|1096.8|1098.8|1097.3|1096.8|1095.3|159
1646253900000|2022-03-02 20:45:00|1098|1096.5|1094|1092.3|1098.3|1096.8|1093.5|1091.8|358
1646254200000|2022-03-02 20:50:00|1094.3|1092.5|1089|1087.3|1094.5|1093.3|1088.8|1087|40
1646254500000|2022-03-02 20:55:00|1088.8|1087|1091.3|1089.5|1092.3|1090.5|1088.8|1087|16
1646254800000|2022-03-02 21:00:00|1091|1089.3|1088.3|1086.8|1091|1089.5|1087.5|1085.8|5
1646255100000|2022-03-02 21:05:00|1089.3|1087.5|1089.5|1087.8|1089.8|1088.3|1088|1086.3|0
1646255400000|2022-03-02 21:10:00|1089.3|1087.5|1093|1091|1093|1091.3|1088.3|1086.8|12
1646255700000|2022-03-02 21:15:00|1093.3|1091.3|1092.5|1090.5|1094.5|1092.8|1091.5|1089.8|3
1646256000000|2022-03-02 21:20:00|1092|1090.3|1093.3|1091.5|1094.5|1092.8|1092|1090|0
1646256300000|2022-03-02 21:25:00|1093.8|1091.8|1093.3|1091.3|1094.5|1092.8|1092.8|1090.8|4
1646256600000|2022-03-02 21:30:00|1093|1091|1092.3|1090.3|1093.3|1091.3|1091.3|1089.3|19
1646256900000|2022-03-02 21:35:00|1092.5|1090|1092.3|1090.3|1093.3|1091.3|1091.8|1089.5|0
1646257200000|2022-03-02 21:40:00|1091.8|1090|1092.5|1090.3|1093|1090.8|1090.3|1088.5|0
1646257500000|2022-03-02 21:45:00|1092.3|1090.5|1094.5|1093.3|1094.5|1093.3|1092.3|1090|70
1646257800000|2022-03-02 21:50:00|1094.3|1093|1094.3|1091.3|1094.5|1093.3|1092.3|1090.3|6
1646258100000|2022-03-02 21:55:00|1093.8|1091|1093.8|1090.8|1094.5|1092.5|1093.5|1090.8|37
1646258400000|2022-03-02 22:00:00||1089.8||1091.8||1091.8||1088.8|0
1646258700000|2022-03-02 22:05:00|1096.5|1092.8|1097.8|1092.8|1097.8|1092.8|1096.5|1092.8|1
1646259000000|2022-03-02 22:10:00||1091||1091.8||1091.8||1091|0
1646259300000|2022-03-02 22:15:00||1092.8||1092.8||1092.8||1092.8|0
1646259600000|2022-03-02 22:20:00||1091.8||1091.3||1091.8||1091|0
1646259900000|2022-03-02 22:25:00||1091.5||1091.8||1091.8||1091.3|0
1646260200000|2022-03-02 22:30:00||1092.8||1092.8||1092.8||1092.8|0
1646261100000|2022-03-02 22:45:00|1098|1093|1098.5|1093.3|1098.5|1093.3|1098|1093|0
1646261400000|2022-03-02 22:50:00||1093.5||1094.3||1094.3||1093.5|0
1646261700000|2022-03-02 22:55:00|1098.3|1094.8|1098.3|1094.8|1098.3|1094.8|1098.3|1094.8|5
1646272800000|2022-03-03 02:00:00|1131.8|1130|1132.3|1130|1134.8|1132.5|1131.5|1129.5|1
1646273100000|2022-03-03 02:05:00|1132|1130.3|1130.3|1128.3|1133.3|1131.3|1129.5|1127.5|27
1646273400000|2022-03-03 02:10:00|1130|1128|1123|1121|1130.3|1128|1123|1120.5|20
1646273700000|2022-03-03 02:15:00|1122.8|1120.3|1118.5|1116|1123|1121|1115.3|1112.8|19
1646274000000|2022-03-03 02:20:00|1117.8|1116.3|1121.5|1118.8|1121.5|1119|1117.8|1115.8|66
1646274300000|2022-03-03 02:25:00|1121.8|1119.3|1122.3|1120.3|1122.3|1120.5|1121.5|1119.3|1
1646274600000|2022-03-03 02:30:00|1122|1120|1122.8|1121.3|1124.8|1122.5|1122|1120|9
1646274900000|2022-03-03 02:35:00|1123.3|1121|1121.3|1119.3|1123.5|1121.3|1121.3|1119.3|8
1646275200000|2022-03-03 02:40:00|1121.5|1119.5|1122.8|1120.5|1123.5|1121.5|1120.8|1119|5
1646275500000|2022-03-03 02:45:00|1123|1120.8|1125.8|1123.8|1126|1124|1122.5|1120.3|7
1646275800000|2022-03-03 02:50:00|1125.5|1124.3|1125|1122.3|1128.5|1125.8|1124.8|1122|20
1646276100000|2022-03-03 02:55:00|1124.8|1123|1122.3|1120|1126|1123.8|1122.3|1120|6
1646276400000|2022-03-03 03:00:00|1122|1120.3|1123|1120.8|1124|1122.3|1121.5|1119.5|2
1646276700000|2022-03-03 03:05:00|1123.3|1121|1122|1119.8|1123.5|1121.3|1121.8|1119.8|0
1646277000000|2022-03-03 03:10:00|1121.8|1120|1122.5|1120.3|1122.8|1120.5|1121.8|1119.5|0
1646277300000|2022-03-03 03:15:00|1122.8|1120.8|1121.8|1120|1123.8|1121.3|1121.3|1119.3|0
1646277600000|2022-03-03 03:20:00|1121.5|1119.8|1122.5|1120|1122.8|1121|1121.5|1119.8|0
1646277900000|2022-03-03 03:25:00|1121.8|1119.8|1122|1120|1122.5|1120.5|1121.5|1119.5|2
1646278200000|2022-03-03 03:30:00|1121.8|1119.8|1120.5|1118.3|1121.8|1119.8|1120.5|1118|3
1646278500000|2022-03-03 03:35:00|1121.3|1118.5|1121|1119|1121.3|1119.3|1120.8|1118.3|0
1646278800000|2022-03-03 03:40:00|1120.8|1118.8|1121.3|1119|1121.8|1119.5|1120|1118.3|1
1646279100000|2022-03-03 03:45:00|1121|1118.8|1120.5|1118.8|1121.3|1119|1119.8|1118.5|20
1646279400000|2022-03-03 03:50:00|1120.8|1119|1121.8|1119.3|1121.8|1119.8|1120.5|1118.5|3
1646279700000|2022-03-03 03:55:00|1121.5|1119|1121.8|1119.8|1121.8|1119.8|1121|1119|0
1646280000000|2022-03-03 04:00:00|1121.5|1120|1121.5|1119.3|1121.8|1120|1120.5|1118.8|0
1646280300000|2022-03-03 04:05:00|1121.8|1119.5|1124.3|1121.5|1124.3|1121.5|1121.8|1119.5|19
1646280600000|2022-03-03 04:10:00|1124|1121.3|1123.5|1121.5|1124.3|1122|1123.5|1121.3|2
1646280900000|2022-03-03 04:15:00|1123.8|1121.8|1123.5|1121.5|1124|1122.3|1123.5|1121.5|0
1646281200000|2022-03-03 04:20:00|1123.8|1122|1124.3|1122.3|1124.3|1122.5|1123.3|1121.8|34
1646281500000|2022-03-03 04:25:00|1124|1121.8|1125.5|1123.3|1125.5|1123.3|1123.3|1121.8|7
1646281800000|2022-03-03 04:30:00|1125.3|1123|1127.8|1125.8|1127.8|1125.8|1125|1123|1
1646282100000|2022-03-03 04:35:00|1127.5|1125.5|1130.8|1128|1130.8|1128|1127.5|1125.5|25
1646282400000|2022-03-03 04:40:00|1131|1128.3|1133|1131|1133.5|1131.3|1131|1128.3|8
1646282700000|2022-03-03 04:45:00|1132.8|1131.3|1133.3|1131|1133.5|1131.3|1131.8|1129.8|0
1646283000000|2022-03-03 04:50:00|1133.5|1131.3|1135.3|1133.3|1135.5|1133.8|1133.3|1130.8|0
1646283300000|2022-03-03 04:55:00|1135|1133|1134|1131.3|1135|1133.3|1133|1131|0
1646283600000|2022-03-03 05:00:00|1133.8|1131|1135.5|1133.3|1135.8|1133.3|1133|1131|2
1646283900000|2022-03-03 05:05:00|1135.8|1132.5|1134.5|1132.5|1135.8|1133|1134.3|1132.5|46
1646284200000|2022-03-03 05:10:00|1135.3|1132.8|1134.3|1132.3|1135.3|1133|1133.8|1132.3|0
1646284500000|2022-03-03 05:15:00|1133.8|1132.5|1133.8|1132|1135.3|1132.8|1133.8|1132|0
1646284800000|2022-03-03 05:20:00|1134|1132.3|1132.5|1130.8|1134.5|1132.3|1132.5|1130.3|6
1646285100000|2022-03-03 05:25:00|1133|1130.5|1133.8|1131.5|1134|1131.5|1133|1130.3|1
1646285400000|2022-03-03 05:30:00|1133.5|1131|1134.5|1133|1135.5|1133.8|1133.5|1131|1
1646285700000|2022-03-03 05:35:00|1134.8|1132.8|1133.5|1131.8|1134.8|1133.3|1133|1131.3|1
1646286000000|2022-03-03 05:40:00|1133.8|1132|1133.8|1131.5|1134.3|1132.3|1133.5|1131.5|0
1646286300000|2022-03-03 05:45:00|1133.5|1131.8|1132.8|1130.8|1133.8|1131.8|1132.5|1130.8|0
1646286600000|2022-03-03 05:50:00|1132.3|1131.3|1134.3|1132.3|1135.5|1134|1132.3|1131.3|1
1646286900000|2022-03-03 05:55:00|1134|1132|1133.3|1131.3|1134.3|1132.3|1132.8|1131|9
1646287200000|2022-03-03 06:00:00|1133|1131|1134.3|1132.5|1134.5|1133|1132.3|1130.3|1
1646287500000|2022-03-03 06:05:00|1134|1132.8|1133.8|1132|1134.8|1133|1133.5|1131.5|1
1646287800000|2022-03-03 06:10:00|1134|1131.8|1135.3|1133.3|1135.5|1133.3|1133.3|1131|1
1646288100000|2022-03-03 06:15:00|1135.5|1133|1134.5|1132.8|1135.8|1134|1134.5|1132.5|13
1646288400000|2022-03-03 06:20:00|1135|1133.3|1134|1132|1135.5|1133.5|1133.8|1131.8|1
1646288700000|2022-03-03 06:25:00|1133.8|1132.3|1137.3|1135.5|1137.8|1136|1133.8|1132|33
1646289000000|2022-03-03 06:30:00|1137.8|1135.3|1136.8|1135.5|1137.8|1136|1136.3|1135|23
1646289300000|2022-03-03 06:35:00|1137|1135.3|1138.5|1136.5|1138.8|1136.5|1136.5|1135|93
1646289600000|2022-03-03 06:40:00|1138.8|1137.5|1144.8|1142.3|1145.5|1143.8|1138.5|1136.8|59
1646289900000|2022-03-03 06:45:00|1144.3|1143.3|1145.3|1143.5|1146.5|1145|1144.3|1143.3|47
1646290200000|2022-03-03 06:50:00|1145|1143.8|1149.3|1147.3|1149.8|1147.8|1144.8|1143.5|108
1646290500000|2022-03-03 06:55:00|1148.8|1147|1148.3|1146.5|1149.8|1148|1148|1146.3|64
1646290800000|2022-03-03 07:00:00|1147.8|1146.8|1146.5|1145|1148.3|1147|1145.8|1144|115
1646291100000|2022-03-03 07:05:00|1146.8|1145.3|1145.8|1144.5|1147.8|1146.3|1144.8|1143.3|110
1646291400000|2022-03-03 07:10:00|1146|1144.3|1148.5|1147.3|1148.8|1147.5|1144.8|1143.5|113
1646291700000|2022-03-03 07:15:00|1148.3|1147|1145.5|1144|1148.8|1147.3|1145.3|1143.8|105
1646292000000|2022-03-03 07:20:00|1145.3|1143.8|1151.5|1150|1151.5|1150|1145.3|1143.8|128
1646292300000|2022-03-03 07:25:00|1151.8|1150.3|1163|1161.5|1165|1163.8|1151.8|1150.3|365
1646292600000|2022-03-03 07:30:00|1163.5|1161.8|1164.5|1163|1166|1164.5|1158.8|1157.3|78
1646292900000|2022-03-03 07:35:00|1164.8|1163.3|1176|1174.5|1178.5|1177|1164.8|1163.3|536
1646293200000|2022-03-03 07:40:00|1176.3|1174.8|1182.3|1180.8|1188.5|1187.3|1175.8|1174.3|447
1646293500000|2022-03-03 07:45:00|1182|1180.5|1191.5|1190|1192|1190.5|1180.8|1179.5|277
1646293800000|2022-03-03 07:50:00|1191.8|1190.3|1190.8|1189.3|1192.5|1190.8|1189.3|1187.5|191
1646294100000|2022-03-03 07:55:00|1190.5|1189|1186.8|1185.3|1190.8|1189.3|1186|1184.8|263
1646294400000|2022-03-03 08:00:00|1187|1185.5|1167.8|1165.8|1187|1185.8|1167.5|1165.5|607
1646294700000|2022-03-03 08:05:00|1168.3|1166.3|1164|1161.5|1169.8|1168|1162.5|1160.8|334
1646295000000|2022-03-03 08:10:00|1163|1162.5|1155|1153.3|1164.5|1162.8|1153.8|1151.8|261
1646295300000|2022-03-03 08:15:00|1154.5|1152.5|1160|1157.5|1162.8|1161|1153.5|1152.3|327
1646295600000|2022-03-03 08:20:00|1159.8|1158|1163.3|1161.8|1166.8|1165.3|1159.8|1158|274
1646295900000|2022-03-03 08:25:00|1163.8|1162|1141.8|1140|1164.8|1163|1141.8|1139.8|1065
1646296200000|2022-03-03 08:30:00|1142|1138|1143.3|1141.8|1144.3|1142.8|1129.5|1127|656
1646296500000|2022-03-03 08:35:00|1143|1141.5|1139|1137.5|1143.5|1141.8|1138.8|1137.5|191
1646296800000|2022-03-03 08:40:00|1139.5|1137.8|1136|1134.5|1141|1139.5|1134.8|1133.5|289
1646297100000|2022-03-03 08:45:00|1135.8|1134|1136.8|1135|1139|1137.5|1134.8|1133.5|792
1646297400000|2022-03-03 08:50:00|1136.5|1134.8|1134.8|1133.3|1139|1137.8|1134.3|1132.8|669
1646297700000|2022-03-03 08:55:00|1134.5|1133|1130.8|1129.5|1134.5|1133.3|1130.3|1128.5|612
1646298000000|2022-03-03 09:00:00|1130|1128.5|1115.8|1114.5|1130|1128.5|1115.3|1113.3|514
1646298300000|2022-03-03 09:05:00|1116|1113.8|1124|1122.3|1124.5|1122.8|1115.8|1113.8|135
1646298600000|2022-03-03 09:10:00|1123.8|1122.5|1118.5|1116.8|1124.8|1123|1118|1116.5|449
1646298900000|2022-03-03 09:15:00|1118|1116.5|1107|1105.5|1119.3|1117.8|1107|1105.5|202
1646299200000|2022-03-03 09:20:00|1107.3|1105.8|1108.5|1107|1109.8|1108.3|1104|1102.5|67
1646299500000|2022-03-03 09:25:00|1108.8|1107.5|1104|1102.5|1109.8|1108.3|1104|1102.5|81
1646299800000|2022-03-03 09:30:00|1104.8|1102.8|1102.3|1101|1105|1103.3|1102.3|1100.5|366
1646300100000|2022-03-03 09:35:00|1102.5|1100.8|1106|1104.5|1106|1104.5|1101.3|1099.5|560
1646300400000|2022-03-03 09:40:00|1105.8|1104.3|1108.8|1107.3|1113.5|1112|1105.8|1104.3|229
1646300700000|2022-03-03 09:45:00|1109|1107.5|1111.3|1109.5|1112|1110.3|1106.3|1104.5|91
1646301000000|2022-03-03 09:50:00|1110.8|1109.3|1109|1107.5|1111|1109.3|1106.3|1104.5|107
1646301300000|2022-03-03 09:55:00|1109.3|1107.8|1104|1102|1109.3|1107.8|1103.3|1101.8|182
1646301600000|2022-03-03 10:00:00|1103.8|1102.3|1103|1101.5|1105|1103.5|1102.8|1101.3|98
1646301900000|2022-03-03 10:05:00|1102.8|1101.3|1098.3|1096.8|1103.8|1102.5|1098.3|1096.8|287
1646302200000|2022-03-03 10:10:00|1098|1096.5|1102|1100.3|1102|1100.3|1098|1096.3|202
1646302500000|2022-03-03 10:15:00|1102.3|1100.5|1107.3|1105.8|1107.3|1105.8|1101.8|1100.3|214
1646302800000|2022-03-03 10:20:00|1107|1105.5|1111.5|1110|1111.5|1110|1106.5|1105.3|128
1646303100000|2022-03-03 10:25:00|1112|1110.5|1112.5|1110.8|1112.5|1110.8|1106.3|1104.3|122
1646303400000|2022-03-03 10:30:00|1112.3|1110.5|1120|1118.3|1120|1118.3|1111.5|1110.3|282
1646303700000|2022-03-03 10:35:00|1122|1118.8|1133.8|1132|1135.5|1134|1121.5|1118.8|250
1646304000000|2022-03-03 10:40:00|1132.3|1130.5|1127.5|1125.8|1132.3|1130.8|1126.8|1124.5|137
1646304300000|2022-03-03 10:45:00|1127.3|1125.5|1121|1119|1127.3|1125.5|1120.5|1118.8|165
1646304600000|2022-03-03 10:50:00|1121.3|1119.3|1114.3|1112.8|1122.5|1120.8|1113.8|1111.8|167
1646304900000|2022-03-03 10:55:00|1114.5|1113|1118.8|1117.3|1120.8|1119.3|1113.8|1111.5|217
1646305200000|2022-03-03 11:00:00|1118.3|1116.8|1122|1120|1124.3|1122.5|1116.3|1114.5|521
1646305500000|2022-03-03 11:05:00|1121.3|1119.8|1120|1118.3|1122.5|1120.8|1118.8|1117|123
1646305800000|2022-03-03 11:10:00|1119.8|1117.8|1123.3|1121.3|1124|1122|1117|1114.8|157
1646306100000|2022-03-03 11:15:00|1123|1121.5|1126.5|1124.8|1128.8|1127|1123|1121.3|182
1646306400000|2022-03-03 11:20:00|1126.3|1124.5|1120.3|1118.3|1126.5|1125|1118.5|1116.8|113
1646306700000|2022-03-03 11:25:00|1120|1118|1115|1113.5|1120|1118|1114.3|1112.5|101
1646307000000|2022-03-03 11:30:00|1115.3|1113.3|1118.8|1117|1119|1117.3|1115|1113.3|90
1646307300000|2022-03-03 11:35:00|1119.3|1117.5|1119.5|1117.5|1119.5|1117.5|1116.8|1114.8|102
1646307600000|2022-03-03 11:40:00|1119.3|1117.8|1121.8|1120|1125|1123.3|1119.3|1117.8|137
1646307900000|2022-03-03 11:45:00|1121|1119.8|1117.8|1116.3|1121|1120|1117.5|1115|101
1646308200000|2022-03-03 11:50:00|1117.5|1116|1114.8|1113.3|1119|1117.5|1114|1112.5|365
1646308500000|2022-03-03 11:55:00|1115.8|1114|1108.8|1107.3|1116|1114.5|1107|1105.5|160
1646308800000|2022-03-03 12:00:00|1108.3|1107|1099.5|1097.5|1110|1108.3|1099.3|1097.5|90
1646309100000|2022-03-03 12:05:00|1099.3|1097|1093.8|1091.8|1100.8|1099|1088.3|1086.3|182
1646309400000|2022-03-03 12:10:00|1093.5|1091.5|1099.8|1097.8|1099.8|1097.8|1093.5|1091.5|164
1646309700000|2022-03-03 12:15:00|1099.5|1098|1101.5|1100|1102|1100.5|1096.5|1094.8|118
1646310000000|2022-03-03 12:20:00|1101.3|1099.5|1100|1098.5|1101.8|1100|1096.5|1095|118
1646310300000|2022-03-03 12:25:00|1099.8|1098.3|1107|1105.3|1107.8|1105.8|1099.3|1097.5|106
1646310600000|2022-03-03 12:30:00|1106.8|1104.5|1110.5|1109|1111.5|1109.8|1105.8|1103.5|64
1646310900000|2022-03-03 12:35:00|1110.3|1108.3|1110.5|1108.5|1113.5|1111.8|1108.3|1106.3|33
1646311200000|2022-03-03 12:40:00|1110|1108.3|1108.8|1107.3|1110|1108.3|1106.8|1105|28
1646311500000|2022-03-03 12:45:00|1109|1108.3|1110|1108.5|1111.5|1109.8|1108.5|1107|32
1646311800000|2022-03-03 12:50:00|1110.8|1108.3|1112|1110.3|1114.5|1112.5|1110.3|1108.3|116
1646312100000|2022-03-03 12:55:00|1111.5|1109.8|1117.8|1116|1117.8|1116|1111|1109.3|45
1646312400000|2022-03-03 13:00:00|1118|1116.3|1117.8|1116|1120|1118.3|1112|1110|251
1646312700000|2022-03-03 13:05:00|1118|1115.8|1123.5|1122|1123.8|1122.3|1115|1113.5|63
1646313000000|2022-03-03 13:10:00|1123.8|1121.8|1119.3|1117.3|1126|1124.3|1117.8|1116|58
1646313300000|2022-03-03 13:15:00|1119.5|1117.5|1117.3|1115.8|1122.5|1120.8|1117|1115.3|56
1646313600000|2022-03-03 13:20:00|1116.5|1115.5|1115|1113.5|1116.8|1115.8|1112.3|1110.5|103
1646313900000|2022-03-03 13:25:00|1114.8|1113.3|1110.3|1108.8|1115.3|1113.3|1103.8|1102.3|100
1646314200000|2022-03-03 13:30:00|1110.8|1108.5|1104|1102|1114|1112.5|1102.5|1100.8|108
1646314500000|2022-03-03 13:35:00|1103.5|1101.5|1094.3|1092.5|1103.5|1101.5|1084.8|1083.5|405
1646314800000|2022-03-03 13:40:00|1093.8|1092.3|1093|1091.5|1097.8|1095.8|1091.3|1089.5|162
1646315100000|2022-03-03 13:45:00|1092.8|1091.3|1092.5|1090.8|1094.3|1092.8|1091.8|1090|74
1646315400000|2022-03-03 13:50:00|1092.3|1090.5|1078.8|1077|1092.3|1090.5|1078.3|1075.8|363
1646315700000|2022-03-03 13:55:00|1078.5|1077.3|1045.8|1044|1080.5|1078.8|1044|1042.3|749
1646316000000|2022-03-03 14:00:00|1045.5|1042.8|1075.3|1073.3|1079.3|1077.8|1043.5|1041.8|947
1646316300000|2022-03-03 14:05:00|1075.5|1073.8|1090.5|1088.8|1092.5|1091|1075.5|1073.8|646
1646316600000|2022-03-03 14:10:00|1090.8|1089.3|1092.8|1090.8|1096.5|1095|1088.3|1086.5|378
1646316900000|2022-03-03 14:15:00|1092.5|1090.5|1093.3|1091.5|1095.3|1093.5|1088|1086|80
1646317200000|2022-03-03 14:20:00|1093.5|1092.3|1088.3|1086.3|1095.8|1093.5|1086.8|1085|70
1646317500000|2022-03-03 14:25:00|1088|1086|1088|1085.8|1089.8|1088|1082.8|1080.8|127
1646317800000|2022-03-03 14:30:00|1087.5|1086|1081.3|1079.3|1087.5|1086|1076.5|1075|62
1646318100000|2022-03-03 14:35:00|1081|1079.5|1081.3|1079.5|1084.5|1082.5|1078.8|1077.3|55
1646318400000|2022-03-03 14:40:00|1081.5|1079.8|1077|1075.3|1081.5|1079.8|1074|1072.3|196
1646318700000|2022-03-03 14:45:00|1076.8|1075.5|1077.3|1076|1078.3|1076.8|1074|1072|143
1646319000000|2022-03-03 14:50:00|1077|1075.5|1085.3|1083.5|1085.5|1084.3|1075.8|1074.3|190
1646319300000|2022-03-03 14:55:00|1085|1083.3|1088.5|1086.8|1089.3|1087.5|1079.8|1078.3|100
1646319600000|2022-03-03 15:00:00|1088.3|1086.5|1091.8|1090|1093|1091.3|1083.5|1081.8|149
1646319900000|2022-03-03 15:05:00|1091.5|1089.8|1101.5|1100.3|1103.3|1101.8|1090.3|1088.8|195
1646320200000|2022-03-03 15:10:00|1100.8|1099.8|1099.8|1098|1101.5|1100.3|1094.5|1093|115
1646320500000|2022-03-03 15:15:00|1099.5|1097.8|1098|1096|1101.5|1100|1096.5|1095|134
1646320800000|2022-03-03 15:20:00|1097|1095.8|1094|1092|1100.3|1098.8|1093.5|1092|83
1646321100000|2022-03-03 15:25:00|1094.5|1092.8|1095.8|1094.3|1097.5|1096|1091.3|1089|73
1646321400000|2022-03-03 15:30:00|1096|1094|1089|1087.3|1099.3|1097.3|1085.5|1083.8|91
1646321700000|2022-03-03 15:35:00|1089.3|1088.3|1085.3|1083.8|1090|1088.3|1085.3|1083.8|104
1646322000000|2022-03-03 15:40:00|1085.5|1084|1086|1084.3|1087.5|1085.8|1083|1081.3|60
1646322300000|2022-03-03 15:45:00|1085.8|1084.5|1092.8|1091|1092.8|1091|1083.5|1081.8|132
1646322600000|2022-03-03 15:50:00|1093|1091.3|1096|1094.3|1097|1095|1089|1087.3|352
1646322900000|2022-03-03 15:55:00|1096.3|1094|1090.5|1088.5|1097.3|1095.8|1088.3|1086.8|184
1646323200000|2022-03-03 16:00:00|1090.8|1088.3|1088.8|1087.3|1094.3|1092.5|1086|1084.5|735
1646323500000|2022-03-03 16:05:00|1089.3|1087.8|1090|1088|1090.5|1088.5|1085.3|1083.5|726
1646323800000|2022-03-03 16:10:00|1090.3|1088.5|1089.3|1087.5|1093|1091.3|1087.3|1085.5|222
1646324100000|2022-03-03 16:15:00|1089|1087.8|1093.3|1091.5|1094.3|1092.8|1087|1085.3|400
1646324400000|2022-03-03 16:20:00|1093.8|1092|1092.8|1091|1097|1095.5|1090.5|1089|294
1646324700000|2022-03-03 16:25:00|1092.3|1090.5|1095.3|1093.8|1099|1097.5|1088.5|1086.8|1329
1646325000000|2022-03-03 16:30:00|1095.5|1092.5|1090|1088.3|1096|1094.3|1089|1087.3|294
1646325300000|2022-03-03 16:35:00|1089.5|1088|1085.3|1083.8|1090.5|1088.8|1085|1083.8|250
1646325600000|2022-03-03 16:40:00|1085.5|1084|1089.8|1088|1092|1090.3|1085.5|1083.8|132
1646325900000|2022-03-03 16:45:00|1090|1088.3|1085.3|1083.5|1090.8|1089.3|1085|1083.5|44
1646326200000|2022-03-03 16:50:00|1085.5|1084|1084.8|1083.3|1087|1085.3|1084|1082.3|65
1646326500000|2022-03-03 16:55:00|1085|1083.8|1083.3|1081.8|1086.8|1085.3|1082.8|1081|71
1646326800000|2022-03-03 17:00:00|1083|1081.5|1092|1090.5|1092.3|1090.8|1083|1081.3|137
1646327100000|2022-03-03 17:05:00|1092.8|1091.3|1100.8|1099|1101.3|1099.8|1091.8|1089.8|208
1646327400000|2022-03-03 17:10:00|1101|1099.5|1108.8|1107|1109.8|1108|1100.3|1098.8|137
1646327700000|2022-03-03 17:15:00|1109|1107.3|1104.8|1103|1110|1108.3|1104.3|1102.8|61
1646328000000|2022-03-03 17:20:00|1105|1102.8|1111.8|1109.3|1112.8|1111.5|1101.8|1100.3|183
1646328300000|2022-03-03 17:25:00|1111.3|1110|1117.8|1116|1118|1116.3|1111|1109.5|352
1646328600000|2022-03-03 17:30:00|1117.5|1116.3|1123|1121.5|1124|1122.5|1112.8|1111|315
1646328900000|2022-03-03 17:35:00|1122.5|1121.3|1114.3|1112.8|1125.8|1124|1112.5|1110.8|108
1646329200000|2022-03-03 17:40:00|1114|1112.5|1105.5|1103.5|1114.5|1112.8|1104|1102.3|298
1646329500000|2022-03-03 17:45:00|1106.5|1104|1102.8|1100.8|1110.5|1109|1102.8|1100.8|81
1646329800000|2022-03-03 17:50:00|1103|1101|1104.5|1102.5|1105.8|1104|1100.8|1099.3|152
1646330100000|2022-03-03 17:55:00|1104.3|1101.8|1102.5|1101.3|1104.3|1102.5|1101.3|1099.8|69
1646330400000|2022-03-03 18:00:00|1102.8|1100.8|1102.3|1100.3|1102.8|1100.8|1097.3|1095.8|80
1646330700000|2022-03-03 18:05:00|1102.5|1100.5|1101.5|1099.8|1104.3|1102.5|1100.3|1098.3|98
1646331000000|2022-03-03 18:10:00|1102.3|1099.5|1103.5|1102|1103.8|1102.3|1101.3|1099.3|71
1646331300000|2022-03-03 18:15:00|1103.3|1101.5|1101|1099.3|1104.3|1102.3|1100.8|1098.5|31
1646331600000|2022-03-03 18:20:00|1101.3|1099.5|1100.8|1099.3|1102|1100.3|1098|1096.5|92
1646331900000|2022-03-03 18:25:00|1101|1098.8|1098.3|1096.8|1101.3|1099.5|1098|1096.8|25
1646332200000|2022-03-03 18:30:00|1098.5|1097|1100.5|1099|1102.8|1100.5|1098.3|1097|10
1646332500000|2022-03-03 18:35:00|1100.3|1098.8|1103.3|1101.3|1103.3|1101.8|1099.3|1097.3|11
1646332800000|2022-03-03 18:40:00|1103|1101|1102|1100|1103|1101.3|1100|1098|63
1646333100000|2022-03-03 18:45:00|1102.5|1100.3|1102.3|1100.5|1102.8|1101|1100.3|1098.5|19
1646333400000|2022-03-03 18:50:00|1103|1101|1099|1097.3|1103|1101.3|1098|1096.3|58
1646333700000|2022-03-03 18:55:00|1099.3|1097.5|1098.8|1097|1101.5|1100|1098|1095.8|82
1646334000000|2022-03-03 19:00:00|1098.5|1097.8|1105|1103.3|1105|1103.3|1098.5|1097.5|97
1646334300000|2022-03-03 19:05:00|1104.3|1102.8|1102.8|1101|1105.5|1103.8|1102.3|1100.8|26
1646334600000|2022-03-03 19:10:00|1102.5|1100.8|1105.8|1103.8|1106.8|1105|1101.5|1099.8|47
1646334900000|2022-03-03 19:15:00|1105.5|1104|1106|1104|1107.5|1105.5|1104.5|1102.8|30
1646335200000|2022-03-03 19:20:00|1105.8|1103.8|1096|1094.5|1106|1104.3|1095.8|1094.5|79
1646335500000|2022-03-03 19:25:00|1095.8|1093.5|1091|1088.8|1098.5|1096.5|1089.3|1087.5|413
1646335800000|2022-03-03 19:30:00|1091.3|1088.5|1089.5|1087.8|1094.5|1092.8|1089|1087|13
1646336100000|2022-03-03 19:35:00|1089.3|1088|1092.5|1090.3|1092.8|1090.8|1088.5|1086.8|34
1646336400000|2022-03-03 19:40:00|1092.3|1090|1091|1089.5|1092.8|1091.3|1090.8|1089.3|15
1646336700000|2022-03-03 19:45:00|1090.8|1089.3|1090|1088.3|1092.5|1091|1089.5|1088|2
1646337000000|2022-03-03 19:50:00|1089.5|1087.8|1088.5|1087|1090|1088.3|1088|1086.3|8
1646337300000|2022-03-03 19:55:00|1088.3|1086.8|1086.5|1084.8|1088.5|1086.8|1086.3|1084.5|1
1646337600000|2022-03-03 20:00:00|1086.3|1085.3|1088|1086.5|1089|1087|1086|1084.3|20
1646337900000|2022-03-03 20:05:00|1088.3|1086.8|1088.8|1086.8|1089.5|1087.3|1086.8|1085|108
1646338200000|2022-03-03 20:10:00|1088.5|1087|1090.8|1089|1091|1089|1088.5|1086.8|135
1646338500000|2022-03-03 20:15:00|1091|1088.8|1090.3|1088.5|1091|1088.8|1089.3|1087.5|19
1646338800000|2022-03-03 20:20:00|1090|1088.3|1094|1092|1094|1092|1089.5|1087.5|38
1646339100000|2022-03-03 20:25:00|1093.8|1092.3|1094|1092|1094.8|1092.8|1093.5|1092|5
1646339400000|2022-03-03 20:30:00|1094.3|1092.3|1094.5|1092.8|1094.5|1092.8|1093.5|1091.8|3
1646339700000|2022-03-03 20:35:00|1094.8|1093|1094.3|1092.5|1094.8|1093|1092.8|1091|1
1646340000000|2022-03-03 20:40:00|1093.8|1092|1093|1091|1093.8|1092|1092.5|1090.5|5
1646340300000|2022-03-03 20:45:00|1092.8|1090.8|1092.5|1090.8|1093.3|1091.3|1091.8|1090.3|3
1646340600000|2022-03-03 20:50:00|1093|1091.3|1094|1092.5|1094|1092.5|1093|1091.3|15
1646340900000|2022-03-03 20:55:00|1093.8|1092.3|1092.5|1090.8|1094.3|1092.5|1092.3|1090.5|3
1646341200000|2022-03-03 21:00:00|1092.3|1090|1093.3|1091.8|1093.8|1091.8|1090.3|1088.5|8
1646341500000|2022-03-03 21:05:00|1093|1091.5|1090.5|1088.5|1093.5|1091.5|1090.3|1088.5|10
1646341800000|2022-03-03 21:10:00|1090.3|1088.8|1088.3|1086.5|1091.3|1089.8|1088.3|1086.3|5
1646342100000|2022-03-03 21:15:00|1088.5|1086.8|1088|1086|1089.8|1087.8|1088|1086|13
1646342400000|2022-03-03 21:20:00|1087.5|1086.3|1087.5|1086|1088|1086.5|1087.3|1085.3|8
1646342700000|2022-03-03 21:25:00|1087.8|1085.5|1087.5|1085.5|1088.8|1086.5|1087|1085|2
1646343000000|2022-03-03 21:30:00|1087.3|1085.8|1089.5|1087.3|1089.8|1088|1087.3|1085|7
1646343300000|2022-03-03 21:35:00|1089.3|1087|1089.8|1087.3|1089.8|1087.8|1089|1087|0
1646343600000|2022-03-03 21:40:00|1088.5|1087.5|1088.3|1086|1088.8|1087.8|1087.3|1085|12
1646343900000|2022-03-03 21:45:00|1088.5|1085.8|1087.3|1085.5|1088.5|1086|1086.8|1085.3|2
1646344200000|2022-03-03 21:50:00|1087.8|1085.3|1088.3|1086.3|1088.3|1086.3|1087.3|1085|19
1646344500000|2022-03-03 21:55:00|1088.8|1086|1088.8|1086.3|1088.8|1086.5|1087.5|1085.5|41
1646344800000|2022-03-03 22:00:00|1089.3|1085.3|1089.8|1085.5|1089.8|1086.5|1088.5|1085.3|0
1646345100000|2022-03-03 22:05:00||1085.8||1086.8||1087||1085.5|0
1646345400000|2022-03-03 22:10:00||1087||1087.3||1087.3||1087|0
1646345700000|2022-03-03 22:15:00|1091.8|1086.8|1090.8|1087.3|1091.8|1087.8|1090.8|1086.8|0
1646346000000|2022-03-03 22:20:00|1091.8|1085.8|1090.3|1086|1091.8|1086|1090.3|1085.5|0
1646346300000|2022-03-03 22:25:00|1091|1086.5|1090|1085.5|1091.8|1089|1090|1085.5|0
1646346600000|2022-03-03 22:30:00|1091|1086.3|1091|1087|1091|1087|1091|1085.5|0
1646347200000|2022-03-03 22:40:00||1087.5||1087||1087.5||1086.5|0
1646347800000|2022-03-03 22:50:00|1088|1084.8|1088.8|1085|1088.8|1085.5|1087|1084.8|12
1646348100000|2022-03-03 22:55:00||1086||1085.8||1086||1085.8|0
1646359200000|2022-03-04 02:00:00|1098.8|1097|1105|1103.3|1105.3|1103.5|1098.8|1097|37
1646359500000|2022-03-04 02:05:00|1105.3|1104.3|1106.3|1104.5|1107.5|1105.8|1105|1103.5|4
1646359800000|2022-03-04 02:10:00|1106.5|1104.8|1111.8|1109.8|1112.3|1110|1106.3|1104.5|49
1646360100000|2022-03-04 02:15:00|1112|1109.5|1111.3|1109.3|1113.5|1111.3|1111.3|1109.3|6
1646360400000|2022-03-04 02:20:00|1111|1109|1111.5|1109.8|1112|1110.3|1110.5|1108.8|9
1646360700000|2022-03-04 02:25:00|1111|1109.5|1111.3|1109.5|1111.5|1110|1110|1108.3|4
1646361000000|2022-03-04 02:30:00|1111|1109.3|1111.8|1110|1113|1111|1110.8|1109.3|15
1646361300000|2022-03-04 02:35:00|1111.5|1109.5|1110|1108|1111.5|1109.5|1109|1107|20
1646361600000|2022-03-04 02:40:00|1110.3|1108.3|1108.5|1106.3|1110.5|1108.8|1107.8|1105.8|14
1646361900000|2022-03-04 02:45:00|1108.8|1106.8|1106.8|1104.5|1109|1107|1105|1102.5|71
1646362200000|2022-03-04 02:50:00|1106.5|1104.8|1106.3|1104|1106.5|1105|1103.5|1102|3
1646362500000|2022-03-04 02:55:00|1105.8|1103.8|1107|1104.5|1107|1104.5|1105.5|1103.3|1
1646362800000|2022-03-04 03:00:00|1106.8|1104.8|1110.3|1107.8|1110.3|1107.8|1106.3|1104.8|0
1646363100000|2022-03-04 03:05:00|1110.5|1108|1110.8|1108.3|1111|1108.3|1110.5|1108|0
1646363400000|2022-03-04 03:10:00|1111|1108|1112|1109.5|1112.8|1110.3|1110.8|1108|1
1646363700000|2022-03-04 03:15:00|1111.8|1109.3|1111.5|1109|1111.8|1109.3|1110.5|1108.3|0
1646364000000|2022-03-04 03:20:00|1111|1108.8|1110.3|1107.8|1111|1109|1110.3|1107.8|1
1646364300000|2022-03-04 03:25:00|1109.8|1107|1105.3|1103|1109.8|1107|1105.3|1103|2
1646364600000|2022-03-04 03:30:00|1105|1103.3|1106.3|1103.5|1106.3|1103.5|1105|1103.3|0
1646364900000|2022-03-04 03:35:00|1106|1104|1106.5|1104|1106.8|1104.5|1106|1104|0
1646365200000|2022-03-04 03:40:00|1105.8|1103.8|1105.8|1104|1106|1104|1105|1103.3|11
1646365500000|2022-03-04 03:45:00|1106|1103.8|1105|1103.5|1106.5|1104.3|1105|1103.3|2
1646365800000|2022-03-04 03:50:00|1105.3|1103.3|1105.8|1103.5|1106|1103.8|1105.3|1103.3|1
1646366100000|2022-03-04 03:55:00|1106|1103.3|1102.5|1100.5|1106|1103.3|1102.5|1100.5|17
1646366400000|2022-03-04 04:00:00|1102.3|1100.8|1103.5|1101.3|1103.5|1101.3|1102.3|1100.3|250
1646366700000|2022-03-04 04:05:00|1103.3|1101|1104.3|1102.3|1104.3|1102.3|1103.3|1100.8|3
1646367000000|2022-03-04 04:10:00|1104.8|1102.8|1104.8|1102.8|1104.8|1102.8|1104.5|1102.8|0
1646367900000|2022-03-04 04:25:00|1105|1103|1105|1103|1106|1103.8|1105|1103|0
1646368200000|2022-03-04 04:30:00|1105.3|1102.8|1105.8|1103.5|1106.3|1104|1105.3|1102.8|102
1646368500000|2022-03-04 04:35:00|1105.5|1103.3|1106.5|1104.5|1106.5|1104.5|1105.5|1103|2
1646368800000|2022-03-04 04:40:00|1106.8|1104.3|1106.5|1104.3|1107.3|1104.5|1106.5|1104|3
1646369100000|2022-03-04 04:45:00|1106|1104|1105.5|1103.5|1106.5|1104.3|1105.3|1103.3|0
1646369400000|2022-03-04 04:50:00|1106|1103.8|1106|1104|1106.3|1104|1105.8|1103.8|0
1646369700000|2022-03-04 04:55:00|1106.3|1104.3|1107.5|1105.3|1107.5|1105.5|1105.8|1104.3|14
1646370000000|2022-03-04 05:00:00|1107.8|1104.3|1106|1103.3|1108.3|1104.5|1105|1103|27
1646370300000|2022-03-04 05:05:00|1106.3|1103.5|1107.3|1104.8|1107.3|1105|1106.3|1103.3|0
1646370600000|2022-03-04 05:10:00|1108|1105|1108.8|1106.3|1108.8|1106.8|1108|1104.8|2
1646370900000|2022-03-04 05:15:00||1106.5||1106||1106.8||1105.8|0
1646371200000|2022-03-04 05:20:00|1108.5|1105.8|1108.8|1106.3|1108.8|1106.3|1108.5|1105.8|0
1646371500000|2022-03-04 05:25:00|1108.5|1106|1108.8|1106|1108.8|1106.3|1108.5|1106|0
1646371800000|2022-03-04 05:30:00|1108|1106.3|1109|1106.8|1110|1107.5|1108|1106|13
1646372100000|2022-03-04 05:35:00|1108.8|1106.5|1103.8|1101|1109.3|1106.8|1103.8|1101|5
1646372400000|2022-03-04 05:40:00|1104|1100.5|1098.5|1095.8|1104|1100.5|1096.8|1094.3|4
1646372700000|2022-03-04 05:45:00|1098.8|1095.5|1098|1096|1098.8|1096.8|1097.5|1095|24
1646373000000|2022-03-04 05:50:00|1099|1096.5|1099.8|1097|1101.5|1099|1099|1096.5|21
1646373300000|2022-03-04 05:55:00|1099.5|1096.8|1095|1091|1099.5|1096.8|1095|1091|4
1646373600000|2022-03-04 06:00:00|1095.3|1091.5|1096.5|1094|1096.8|1094.5|1093.5|1091|1
1646373900000|2022-03-04 06:05:00|1096.8|1094.5|1096.8|1094.8|1097.5|1095|1096.8|1094.3|5
1646374200000|2022-03-04 06:10:00|1097.8|1095|1098|1096.5|1099.5|1096.5|1097.8|1095|11
1646374500000|2022-03-04 06:15:00|1097.5|1095.8|1096.8|1094.3|1098.3|1096.3|1095.3|1093|11
1646374800000|2022-03-04 06:20:00|1096.5|1095|1094.3|1092|1097.3|1095.8|1094.3|1092|24
1646375100000|2022-03-04 06:25:00|1094.8|1092.3|1095.8|1094.3|1096.8|1095|1094.8|1092.3|42
1646375400000|2022-03-04 06:30:00|1095.5|1093.8|1095.3|1093.5|1096.5|1094.3|1095.3|1093.5|20
1646375700000|2022-03-04 06:35:00|1095.5|1093.8|1098.3|1096.5|1098.5|1096.5|1095.5|1093.8|12
1646376000000|2022-03-04 06:40:00|1098|1096|1104.3|1101.8|1104.3|1101.8|1097.3|1096|10
1646376300000|2022-03-04 06:45:00|1104.5|1102|1100.5|1098.5|1104.8|1103|1099.5|1097.5|18
1646376600000|2022-03-04 06:50:00|1101.3|1098.8|1101.3|1099.3|1102|1099.3|1100|1098.5|6
1646376900000|2022-03-04 06:55:00|1101|1099.5|1104|1101.5|1104.3|1101.5|1100.8|1099.5|13
1646377200000|2022-03-04 07:00:00|1103.8|1102.3|1102.8|1101|1105|1103.5|1102.5|1100.5|29
1646377500000|2022-03-04 07:05:00|1103.5|1101.5|1104.3|1102.8|1104.8|1103|1103.5|1101.5|15
1646377800000|2022-03-04 07:10:00|1104.5|1103|1105|1103.3|1105|1103.3|1103.5|1101.8|10
1646378100000|2022-03-04 07:15:00|1105.3|1103.8|1102.3|1100.5|1105.8|1104|1101.8|1100.3|18
1646378400000|2022-03-04 07:20:00|1102|1100.3|1101|1099.3|1102.3|1100.8|1099.8|1098|12
1646378700000|2022-03-04 07:25:00|1101.5|1099.5|1104|1102.3|1104.5|1102.8|1101.3|1099.3|109
1646379000000|2022-03-04 07:30:00|1104.8|1103|1105|1103.3|1106.5|1104.8|1103.5|1101.8|66
1646379300000|2022-03-04 07:35:00|1105.3|1103.5|1097.8|1095.8|1105.3|1103.5|1097.3|1095.8|150
1646379600000|2022-03-04 07:40:00|1097.5|1096|1099.3|1097.5|1099.5|1098|1096.3|1094.8|37
1646379900000|2022-03-04 07:45:00|1099.8|1097.8|1097.8|1096|1099.8|1098|1096.8|1095|18
1646380200000|2022-03-04 07:50:00|1096.8|1095.3|1094.8|1093.3|1097|1095.3|1094|1092.5|38
1646380500000|2022-03-04 07:55:00|1095|1093|1091|1089.3|1095|1093|1089|1087.8|94
1646380800000|2022-03-04 08:00:00|1090.8|1089.5|1093|1091.5|1094.3|1092.5|1089.5|1087.8|160
1646381100000|2022-03-04 08:05:00|1093.3|1091.8|1092.8|1091|1094|1092.5|1090|1088.3|105
1646381400000|2022-03-04 08:10:00|1092.5|1090.8|1086.3|1084.8|1093|1091.3|1084.3|1082.5|155
1646381700000|2022-03-04 08:15:00|1086.5|1085|1086|1084.3|1087.3|1085.8|1081.5|1079.8|206
1646382000000|2022-03-04 08:20:00|1086.3|1084.8|1088.5|1086.5|1088.8|1087|1085.5|1084.3|89
1646382300000|2022-03-04 08:25:00|1088.8|1086.8|1090.8|1088.8|1091.3|1089.5|1085.3|1083.8|89
1646382600000|2022-03-04 08:30:00|1090.5|1088.5|1089.8|1088.3|1091.3|1089.3|1088.5|1087|331
1646382900000|2022-03-04 08:35:00|1090|1088.5|1089|1087.3|1090.5|1088.8|1088.3|1087|161
1646383200000|2022-03-04 08:40:00|1088.8|1087.5|1089.8|1088.3|1091|1089.3|1088.5|1087.3|29
1646383500000|2022-03-04 08:45:00|1090|1088.5|1083.8|1082.3|1090.5|1088.8|1083.5|1082|108
1646383800000|2022-03-04 08:50:00|1084|1082.5|1079.8|1078.3|1085.3|1083.8|1079.5|1077.8|242
1646384100000|2022-03-04 08:55:00|1079.5|1078|1084.5|1082.8|1085.5|1084|1078.5|1076.8|161
1646384400000|2022-03-04 09:00:00|1085|1083.3|1080.5|1079|1085.8|1083.8|1079.5|1077.8|318
1646384700000|2022-03-04 09:05:00|1080.8|1079.3|1082|1080.5|1082.3|1080.5|1078.3|1076.5|61
1646385000000|2022-03-04 09:10:00|1082.3|1080.8|1086|1084.3|1086.8|1085|1081.5|1080|109
1646385300000|2022-03-04 09:15:00|1085.8|1084.8|1087.8|1086.3|1088.8|1087|1085.5|1083.8|50
1646385600000|2022-03-04 09:20:00|1087.5|1086|1090.5|1088.8|1091.8|1090.3|1087.5|1086|169
1646385900000|2022-03-04 09:25:00|1090.3|1088.5|1092.3|1090.5|1092.3|1090.5|1089.5|1088|98
1646386200000|2022-03-04 09:30:00|1092|1091|1092|1090.3|1092.5|1091|1090.3|1088.5|119
1646386500000|2022-03-04 09:35:00|1091.8|1089.8|1091.8|1090|1094.8|1093|1090.5|1088.8|233
1646386800000|2022-03-04 09:40:00|1091.5|1090.3|1089.5|1088|1092.3|1090.5|1089.5|1087.5|113
1646387100000|2022-03-04 09:45:00|1090|1088.3|1089.8|1088|1090.3|1088.3|1086|1084|248
1646387400000|2022-03-04 09:50:00|1089.3|1088.3|1088|1086|1089.3|1088.3|1087.5|1085.8|55
1646387700000|2022-03-04 09:55:00|1087.8|1085.5|1085.3|1083.8|1087.8|1085.8|1085.3|1083.8|242
1646388000000|2022-03-04 10:00:00|1085|1083.5|1088.3|1086.8|1089.5|1088|1085|1083.5|123
1646388300000|2022-03-04 10:05:00|1088.5|1086.5|1089.5|1087.8|1089.8|1088.3|1087.8|1086|51
1646388600000|2022-03-04 10:10:00|1089|1088|1090.8|1089.3|1090.8|1089.3|1088.3|1086.5|106
1646388900000|2022-03-04 10:15:00|1091|1089|1097|1095.5|1097.8|1096|1090.5|1089|96
1646389200000|2022-03-04 10:20:00|1097.3|1095.3|1099.5|1097.8|1100|1098.3|1095.3|1093.5|166
1646389500000|2022-03-04 10:25:00|1099.8|1098|1100|1098.5|1101.3|1099.5|1098.5|1096.8|75
1646389800000|2022-03-04 10:30:00|1100.3|1098.3|1101|1099.5|1101.5|1100|1097|1095.5|210
1646390100000|2022-03-04 10:35:00|1101.3|1099.3|1099.5|1097.8|1103|1101.3|1099|1097.3|89
1646390400000|2022-03-04 10:40:00|1099.3|1098|1098.5|1096.8|1100.5|1098.8|1098.5|1096.8|42
1646390700000|2022-03-04 10:45:00|1098.8|1097|1101|1099.5|1101.8|1100|1098|1096.5|55
1646391000000|2022-03-04 10:50:00|1101.3|1099.3|1103.5|1101.8|1104.5|1102.5|1100.5|1099|131
1646391300000|2022-03-04 10:55:00|1103.8|1102|1105|1103.5|1105.8|1104.3|1103.5|1102|151
1646391600000|2022-03-04 11:00:00|1104.8|1103|1104.5|1102.8|1107|1105.5|1104.3|1102.3|63
1646391900000|2022-03-04 11:05:00|1104.3|1102.5|1104.5|1103|1105|1103.5|1102.5|1100.5|10
1646392200000|2022-03-04 11:10:00|1104.8|1102.8|1104|1102|1105.8|1104|1104|1102|22
1646392500000|2022-03-04 11:15:00|1103.8|1101.8|1105.5|1103.8|1106.3|1104.8|1103.5|1101.5|558
1646392800000|2022-03-04 11:20:00|1105.3|1103.5|1107.5|1106|1108.5|1107|1105|1103.5|361
1646393100000|2022-03-04 11:25:00|1107.8|1106.3|1110|1108.3|1110|1108.5|1107.3|1105.8|229
1646393400000|2022-03-04 11:30:00|1109.8|1108.5|1109.8|1108|1110.3|1109|1108|1106.8|126
1646393700000|2022-03-04 11:35:00|1109.5|1107.8|1112.5|1111|1113|1111.3|1109.3|1107.8|282
1646394000000|2022-03-04 11:40:00|1112.8|1111.3|1115.8|1114.3|1117|1115.3|1112.5|1111|112
1646394300000|2022-03-04 11:45:00|1115.5|1114.8|1118.5|1116.8|1119.3|1118|1115.5|1114.8|119
1646394600000|2022-03-04 11:50:00|1118.3|1116.5|1114.5|1113.3|1118.3|1116.8|1112.8|1111.3|227
1646394900000|2022-03-04 11:55:00|1115|1113.5|1115.8|1113.8|1117|1115|1114.5|1113.3|107
1646395200000|2022-03-04 12:00:00|1115.3|1113.3|1119.8|1118|1119.8|1118|1114.5|1113.3|33
1646395500000|2022-03-04 12:05:00|1120|1118.3|1120|1118.5|1120.5|1118.8|1118.3|1116.5|46
1646395800000|2022-03-04 12:10:00|1120.3|1118.3|1120.8|1119|1121.3|1119.3|1119.3|1117.8|39
1646396100000|2022-03-04 12:15:00|1120.5|1118.8|1121|1119.3|1121.5|1120.3|1117.8|1116|55
1646396400000|2022-03-04 12:20:00|1121.3|1119.8|1124|1122.3|1124.8|1123|1120.8|1119|235
1646396700000|2022-03-04 12:25:00|1123.8|1122|1125.8|1123.8|1125.8|1123.8|1123.5|1121.5|27
1646397000000|2022-03-04 12:30:00|1126|1124.3|1123.5|1122|1126.3|1124.5|1122|1120.5|240
1646397300000|2022-03-04 12:35:00|1123.3|1121.5|1126.5|1124.8|1126.8|1124.8|1123|1121.5|87
1646397600000|2022-03-04 12:40:00|1126.3|1124.5|1126.5|1124.8|1126.8|1125.5|1125.8|1124.3|46
1646397900000|2022-03-04 12:45:00|1126.3|1124.5|1136.5|1134.8|1136.5|1134.8|1126|1124.5|191
1646398200000|2022-03-04 12:50:00|1136.8|1134.5|1140.5|1139.3|1140.5|1139.3|1136|1134.3|217
1646398500000|2022-03-04 12:55:00|1140.8|1139.8|1141.5|1139.8|1143.5|1141.5|1140.8|1139|105
1646398800000|2022-03-04 13:00:00|1141.8|1140|1142.3|1140.8|1142.8|1141.3|1137.3|1135.5|322
1646399100000|2022-03-04 13:05:00|1142.5|1141|1144|1142.3|1144.3|1142.8|1141.8|1140.3|140
1646399400000|2022-03-04 13:10:00|1144.3|1142.5|1158|1156.5|1159.5|1157.8|1143.8|1142|448
1646399700000|2022-03-04 13:15:00|1158.3|1156.3|1163|1161.5|1164.3|1162.8|1156.3|1154.3|326
1646400000000|2022-03-04 13:20:00|1163.8|1161.3|1166.3|1164.8|1166.5|1165|1162|1160.5|715
1646400300000|2022-03-04 13:25:00|1166.5|1164.5|1174.5|1171.3|1175|1173.8|1165|1163.5|640
1646400600000|2022-03-04 13:30:00|1174.3|1171.5|1176.3|1174.8|1177.3|1175.3|1171.3|1169.5|175
1646400900000|2022-03-04 13:35:00|1176|1174.5|1172|1169.8|1178.3|1176.3|1169.8|1168|452
1646401200000|2022-03-04 13:40:00|1171.8|1169.5|1166.3|1164.8|1172.3|1170.3|1166.3|1164.5|300
1646401500000|2022-03-04 13:45:00|1166|1164.5|1156.8|1154.5|1166|1164.5|1153.5|1151.3|160
1646401800000|2022-03-04 13:50:00|1156.5|1154.3|1162|1160.3|1162.8|1161|1156|1154|167
1646402100000|2022-03-04 13:55:00|1161.8|1159.8|1155|1153.3|1162.8|1161|1154|1152.3|173
1646402400000|2022-03-04 14:00:00|1154.5|1153|1155.3|1153.5|1157.8|1155.8|1151.8|1150|165
1646402700000|2022-03-04 14:05:00|1155.8|1153.8|1160.5|1159|1161.5|1159.5|1154.8|1153.3|135
1646403000000|2022-03-04 14:10:00|1160.8|1159.3|1167.8|1166.3|1169.5|1168|1160|1158|286
1646403300000|2022-03-04 14:15:00|1167.5|1165.5|1159.3|1157.5|1167.5|1165.8|1158.3|1156.5|140
1646403600000|2022-03-04 14:20:00|1158.8|1157.3|1160|1158|1160.3|1158.8|1157|1155.3|40
1646403900000|2022-03-04 14:25:00|1160.3|1158.3|1167|1164.5|1167|1165.3|1159|1157|48
1646404200000|2022-03-04 14:30:00|1167.3|1164.8|1171.8|1170.3|1172.5|1171|1166.8|1164.5|330
1646404500000|2022-03-04 14:35:00|1172|1170.5|1176.3|1174.8|1178|1176.5|1171.8|1170.5|373
1646404800000|2022-03-04 14:40:00|1176|1174.5|1175.5|1174|1179.8|1178.3|1174.8|1173.3|271
1646405100000|2022-03-04 14:45:00|1173.8|1171.5|1180|1178.5|1180.8|1179.3|1170.8|1169.3|193
1646405400000|2022-03-04 14:50:00|1180.3|1178.8|1177.8|1176.3|1180.5|1179.3|1177.3|1175.3|270
1646405700000|2022-03-04 14:55:00|1178|1176.5|1165.3|1163|1179|1177.5|1164|1161.5|636
1646406000000|2022-03-04 15:00:00|1165|1163.3|1167.5|1165.3|1167.5|1165.3|1159.3|1157|113
1646406300000|2022-03-04 15:05:00|1167.3|1165|1173.5|1171.8|1174.8|1173.5|1167.3|1165|91
1646406600000|2022-03-04 15:10:00|1174|1172.3|1175.8|1174.3|1176.5|1174.8|1171.8|1170.3|42
1646406900000|2022-03-04 15:15:00|1176|1174.5|1172.3|1170.5|1176.5|1174.8|1167.3|1165.5|136
1646407200000|2022-03-04 15:20:00|1172|1170.8|1172.3|1170.5|1175.5|1174|1171|1169.5|143
1646407500000|2022-03-04 15:25:00|1172|1170.8|1173|1171.5|1176.3|1174.8|1170.8|1169.3|48
1646407800000|2022-03-04 15:30:00|1173.3|1171.8|1167|1165.3|1174.3|1172.8|1166.3|1165|82
1646408100000|2022-03-04 15:35:00|1166.8|1165|1168.5|1166.3|1172.8|1171|1166.3|1165|279
1646408400000|2022-03-04 15:40:00|1168.3|1166.5|1168.3|1166.3|1170|1168.5|1167.8|1165.5|41
1646408700000|2022-03-04 15:45:00|1167.8|1166.8|1168.5|1167|1169.5|1168|1166.5|1165|474
1646409000000|2022-03-04 15:50:00|1168.8|1167.3|1169.8|1168|1171.5|1170|1168.5|1167|111
1646409300000|2022-03-04 15:55:00|1169.3|1167.5|1172.3|1170.8|1173.8|1172|1168.8|1167.3|493
1646409600000|2022-03-04 16:00:00|1172|1170.5|1167.3|1165.3|1173|1171.5|1166.3|1165|403
1646409900000|2022-03-04 16:05:00|1167|1165.8|1170.8|1169|1172|1170.5|1167|1165.8|452
1646410200000|2022-03-04 16:10:00|1171|1169.3|1172.5|1171|1175.5|1174|1169.3|1167.5|555
1646410500000|2022-03-04 16:15:00|1172.8|1171.3|1166.5|1165|1173|1171.5|1166.3|1165|498
1646410800000|2022-03-04 16:20:00|1166.8|1165.3|1173.5|1171.8|1173.5|1171.8|1166.5|1165|573
1646411100000|2022-03-04 16:25:00|1173.3|1172|1185.5|1184|1187.3|1186|1173|1171.3|2001
1646411400000|2022-03-04 16:30:00|1185.3|1183.8|1181.3|1179.5|1186.8|1185.3|1178.3|1176.5|322
1646411700000|2022-03-04 16:35:00|1181|1179|1182.5|1179.8|1184.5|1183|1174.8|1173|117
1646412000000|2022-03-04 16:40:00|1182.3|1179.5|1182|1180.3|1183.3|1181.8|1180.3|1178.3|120
1646412300000|2022-03-04 16:45:00|1181.5|1179.5|1180|1177.3|1182.3|1180.5|1179|1177.3|185
1646412600000|2022-03-04 16:50:00|1179.5|1178.3|1176.3|1174.8|1180.8|1179.3|1176|1174.5|74
1646412900000|2022-03-04 16:55:00|1176|1174.5|1167.5|1166|1176|1174.5|1166.3|1165|201
1646413200000|2022-03-04 17:00:00|1167.3|1165.8|1178|1176.3|1178|1176.3|1167.3|1165.8|245
1646413500000|2022-03-04 17:05:00|1177.8|1176.5|1179.8|1178|1186|1184.3|1176.8|1175.3|204
1646413800000|2022-03-04 17:10:00|1180.3|1178.5|1172.8|1171.3|1181|1179.5|1172.8|1171|28
1646414100000|2022-03-04 17:15:00|1173|1171.5|1179|1176.3|1180.8|1179|1171.3|1169.5|38
1646414400000|2022-03-04 17:20:00|1178.5|1176.5|1178.5|1176.8|1179|1177.3|1176.3|1174|8
1646414700000|2022-03-04 17:25:00|1178.3|1177|1183|1180.3|1183.5|1180.8|1178.3|1176.8|24
1646415000000|2022-03-04 17:30:00|1183.3|1180.5|1187.5|1186|1187.5|1186|1182.5|1180.3|72
1646415300000|2022-03-04 17:35:00|1188.5|1185.5|1187.8|1186|1190.5|1189.3|1184.5|1182.8|217
1646415600000|2022-03-04 17:40:00|1187.5|1185.3|1189.5|1188|1190.5|1189|1186.5|1184.8|103
1646415900000|2022-03-04 17:45:00|1190|1188.3|1190.8|1189.3|1191.8|1190.3|1187.8|1186|36
1646416200000|2022-03-04 17:50:00|1191|1189|1191|1189.3|1192.5|1191|1190|1188.8|10
1646416500000|2022-03-04 17:55:00|1190.8|1189.8|1188.5|1186.8|1192|1190.3|1188|1186.5|11
1646416800000|2022-03-04 18:00:00|1188.3|1187|1191.8|1190.3|1192.3|1190.5|1187.5|1185.8|62
1646417100000|2022-03-04 18:05:00|1192|1190.5|1189|1187|1192.5|1190.8|1188.8|1186.8|32
1646417400000|2022-03-04 18:10:00|1189.3|1187.5|1193|1191|1193.8|1191.5|1188.5|1186.8|21
1646417700000|2022-03-04 18:15:00|1193.3|1191.3|1192.8|1191.3|1194|1192.8|1192.3|1190.3|17
1646418000000|2022-03-04 18:20:00|1192.5|1191|1192.8|1191.3|1194|1192.8|1191.8|1190.3|31
1646418300000|2022-03-04 18:25:00|1192.5|1191|1194.8|1193|1195.5|1194.3|1192.5|1191|153
1646418600000|2022-03-04 18:30:00|1194.5|1192.5|1188.8|1186.5|1194.8|1192.5|1186.3|1183.8|139
1646418900000|2022-03-04 18:35:00|1188.5|1187|1189.8|1187.8|1191|1189|1186|1184|4
1646419200000|2022-03-04 18:40:00|1189.3|1187.5|1191.5|1189.8|1193.3|1191.3|1187.5|1185.8|6
1646419500000|2022-03-04 18:45:00|1191|1189.3|1189.5|1187.5|1193.3|1191.3|1189.5|1187.5|14
1646419800000|2022-03-04 18:50:00|1189.8|1188|1189.3|1187.3|1190.8|1189|1187.3|1185.8|20
1646420100000|2022-03-04 18:55:00|1189.5|1187.5|1187.3|1185.8|1189.8|1188|1186.8|1185.5|40
1646420400000|2022-03-04 19:00:00|1187|1185.5|1202.3|1200|1202.8|1200.3|1187|1185.5|197
1646420700000|2022-03-04 19:05:00|1202|1199.8|1201.5|1199.3|1203.8|1201.3|1195|1192.8|36
1646421000000|2022-03-04 19:10:00|1201.3|1199.5|1205.5|1203.5|1207|1205.3|1201.3|1199.3|15
1646421300000|2022-03-04 19:15:00|1205|1203.3|1208|1206|1208.5|1206.5|1203.3|1200.8|36
1646421600000|2022-03-04 19:20:00|1207.8|1206.3|1207|1205.3|1211|1209.5|1202.8|1200.8|23
1646421900000|2022-03-04 19:25:00|1207.3|1205|1207|1204.8|1213|1210.8|1204.5|1202.8|69
1646422200000|2022-03-04 19:30:00|1207.3|1205|1204.3|1202|1207.3|1205.3|1198.3|1194.8|87
1646422500000|2022-03-04 19:35:00|1204|1201.8|1201.3|1199.5|1205.3|1202.8|1201|1198.3|11
1646422800000|2022-03-04 19:40:00|1201.5|1199.8|1204.3|1202|1205.3|1203.8|1201.5|1199.8|15
1646423100000|2022-03-04 19:45:00|1204.5|1202.5|1202|1199|1205|1203|1201.8|1199|1
1646423400000|2022-03-04 19:50:00|1201.3|1199.5|1203.3|1201.3|1204|1202|1201.3|1199.5|11
1646423700000|2022-03-04 19:55:00|1203.5|1201|1204.5|1202.3|1204.5|1202.3|1200.8|1199|1
1646424000000|2022-03-04 20:00:00|1204.8|1202.5|1205.5|1203|1205.5|1203.3|1204.5|1202.5|0
1646424300000|2022-03-04 20:05:00|1205.3|1203.3|1206.8|1204.5|1208.8|1206.5|1205.3|1203.3|5
1646424600000|2022-03-04 20:10:00|1206.5|1204.3|1203.8|1201.3|1206.5|1204.5|1203.3|1201|0
1646424900000|2022-03-04 20:15:00|1203.5|1201|1203|1201|1203.5|1201.3|1202|1199.3|33
1646425200000|2022-03-04 20:20:00|1203.5|1200.8|1205|1203.5|1205.3|1203.5|1203.5|1200.5|8
1646425500000|2022-03-04 20:25:00|1205.5|1204|1205.3|1203|1206.5|1204.8|1205.3|1203|8
1646425800000|2022-03-04 20:30:00|1205|1202.3|1204.5|1201.5|1205.5|1203.8|1204.5|1201.5|9
1646426100000|2022-03-04 20:35:00|1203.8|1201|1206.5|1205|1206.8|1205.3|1203|1201|98
1646426400000|2022-03-04 20:40:00|1206.8|1205.3|1213|1211|1213.3|1211.8|1206.8|1204.8|99
1646426700000|2022-03-04 20:45:00|1212.8|1211.3|1215.3|1213.5|1216|1214.5|1212.3|1210.5|81
1646427000000|2022-03-04 20:50:00|1215|1213.8|1213.3|1211|1218|1216.3|1213.3|1210.5|103
1646427300000|2022-03-04 20:55:00|1213|1210.8|1204|1202|1213|1210.8|1202.3|1199|182
1646427600000|2022-03-04 21:00:00|1203.8|1201.5|1204.3|1200.8|1205.3|1202.5|1203.8|1200|12
1646427900000|2022-03-04 21:05:00|1204|1201|1199.8|1196|1204|1201|1199.8|1196|0
1646428200000|2022-03-04 21:10:00|1199.5|1196.3|1206|1202.8|1207|1203.5|1199.5|1195.5|36
1646428500000|2022-03-04 21:15:00|1206.3|1203|1211.3|1206.8|1211.8|1206.8|1206.3|1202.8|17
1646428800000|2022-03-04 21:20:00|1211.5|1207.3|1212.5|1210.3|1214.5|1212|1211.5|1207.3|7
1646429100000|2022-03-04 21:25:00|1212.3|1209.3|1207.5|1205.3|1212.3|1209.3|1207|1204.8|0
1646429400000|2022-03-04 21:30:00|1207.3|1204.5|1207.3|1204.8|1207.5|1205|1206.5|1203.5|1
1646429700000|2022-03-04 21:35:00|1207|1205|1210.3|1206.3|1210.5|1208.5|1207|1204.8|9
1646430000000|2022-03-04 21:40:00|1210|1206.5|1208.8|1201.3|1210.5|1207.8|1208.3|1201.3|16
1646430300000|2022-03-04 21:45:00|1209|1201.5|1207|1203.5|1210.3|1205.3|1206.3|1199.5|15
1646430600000|2022-03-04 21:50:00|1207.8|1203.3|1207.8|1203.5|1209.8|1205.3|1206.5|1202.3|1
1646430900000|2022-03-04 21:55:00|1209.3|1203.8|1208.5|1202|1209.5|1203.8|1205.5|1200.3|8
1646618400000|2022-03-07 02:00:00|1300.8|1297.3|1301.3|1299.3|1303.3|1300.8|1300.8|1297.3|2
1646618700000|2022-03-07 02:05:00|1301.5|1299|1300.8|1297.8|1302|1299.3|1298.5|1295.8|2
1646619000000|2022-03-07 02:10:00|1300.5|1297.5|1299.8|1297.3|1301.5|1298.8|1299.5|1297.3|7
1646619300000|2022-03-07 02:15:00|1300|1297|1299|1296.3|1300|1297.3|1297|1293.8|0
1646619600000|2022-03-07 02:20:00|1299.5|1296.5|1301.8|1298|1302.3|1299.5|1299.5|1296|5
1646619900000|2022-03-07 02:25:00|1302|1298.3|1302.3|1299.5|1302.3|1299.5|1301.8|1297.8|0
1646620200000|2022-03-07 02:30:00|1303|1299.8|1305.3|1302|1305.5|1302.3|1302.5|1299.8|4
1646620500000|2022-03-07 02:35:00|1305.5|1302.3|1304.5|1301.3|1306.5|1303.3|1304.3|1301.3|2
1646620800000|2022-03-07 02:40:00|1305|1301.8|1307.5|1305.5|1307.5|1305.5|1304.8|1301.8|0
1646621100000|2022-03-07 02:45:00|1307.3|1305.3|1308.5|1305.3|1310|1306.5|1307.3|1304.8|50
1646621400000|2022-03-07 02:50:00|1308.3|1305.5|1309.8|1306.5|1309.8|1306.5|1308|1305.3|0
1646621700000|2022-03-07 02:55:00|1309.5|1306.8|1314.8|1312.5|1315|1312.5|1309.5|1306.5|2
1646622000000|2022-03-07 03:00:00|1314.5|1312.8|1311.8|1309.5|1315.8|1312.8|1309.8|1307.5|13
1646622300000|2022-03-07 03:05:00|1311.5|1309.3|1311|1308.8|1311.8|1309.3|1309.8|1307.8|0
1646622600000|2022-03-07 03:10:00|1311.3|1309|1313.3|1309.5|1313.8|1310.3|1310.8|1308.5|12
1646622900000|2022-03-07 03:15:00|1313|1309.8|1308|1304.5|1313.8|1309.8|1308|1304.5|2
1646623200000|2022-03-07 03:20:00|1308.3|1306.8|1312.8|1309.3|1313|1309.5|1307.5|1306.8|1
1646623500000|2022-03-07 03:25:00|1312.5|1309.5|1311.8|1309|1312.5|1310|1311.8|1308.8|0
1646623800000|2022-03-07 03:30:00|1312.5|1309.3|1311.3|1309|1312.8|1309.3|1311.3|1308.8|19
1646624100000|2022-03-07 03:35:00|1311.8|1308.8|1315.3|1312.8|1315.3|1312.8|1310.8|1308.8|0
1646624400000|2022-03-07 03:40:00|1315.5|1312.5|1315.3|1312.5|1315.8|1313.5|1314.8|1312|3
1646624700000|2022-03-07 03:45:00|1314.8|1312|1312.5|1310|1314.8|1312|1312.5|1309.8|0
1646625000000|2022-03-07 03:50:00|1313.5|1310.3|1315.8|1313|1315.8|1313.3|1313.3|1310|2
1646625300000|2022-03-07 03:55:00|1316.5|1313.3|1315.8|1313.5|1316.5|1313.8|1315.8|1312.8|2
1646625600000|2022-03-07 04:00:00|1316|1313|1319|1316.5|1319.3|1317|1316|1313|2
1646625900000|2022-03-07 04:05:00|1319.3|1316.8|1321.5|1318.5|1321.5|1318.5|1319.3|1316.5|4
1646626200000|2022-03-07 04:10:00|1321.3|1318.3|1321.8|1318.8|1323.3|1320.8|1320.8|1318.3|4
1646626500000|2022-03-07 04:15:00|1322.3|1319|1321.5|1319|1322.3|1320|1320.5|1318|4
1646626800000|2022-03-07 04:20:00|1321.8|1319.5|1321.5|1319.5|1322.3|1320|1321|1318.8|3
1646627100000|2022-03-07 04:25:00|1321.8|1318.8|1320.5|1317.5|1321.8|1319|1320.3|1317.5|3
1646627400000|2022-03-07 04:30:00|1320.8|1317.3|1323.5|1321.3|1323.5|1321.3|1320.8|1317.3|6
1646627700000|2022-03-07 04:35:00|1323.3|1321|1325.3|1322.3|1325.3|1322.3|1322.5|1320.3|4
1646628000000|2022-03-07 04:40:00|1325.5|1322.5|1329.5|1327|1329.8|1327.3|1325.5|1322.5|2
1646628300000|2022-03-07 04:45:00|1329.3|1327.5|1333.3|1329.5|1333.8|1330.5|1329.3|1327.5|11
1646628600000|2022-03-07 04:50:00|1332.8|1329.3|1331.3|1328.3|1333.3|1329.5|1330.8|1328|19
1646628900000|2022-03-07 04:55:00|1330.8|1329.3|1333|1330.5|1333.3|1330.5|1329.5|1327.5|42
1646629200000|2022-03-07 05:00:00|1333.3|1331.3|1335.8|1333|1335.8|1333.8|1333.3|1330.5|34
1646629500000|2022-03-07 05:05:00|1336.8|1333.3|1338.3|1336.3|1338.3|1336.3|1336.5|1333|2
1646629800000|2022-03-07 05:10:00|1338.8|1336|1339|1336.3|1340|1337.5|1338.5|1335.8|0
1646630100000|2022-03-07 05:15:00|1339.5|1336.5|1338|1334.8|1339.8|1336.5|1337.3|1334.8|1
1646630400000|2022-03-07 05:20:00|1337.8|1335.5|1340|1335.8|1340|1336.5|1337.8|1334.8|74
1646630700000|2022-03-07 05:25:00|1340.5|1336|1340.8|1338.8|1340.8|1339.3|1340.5|1335.5|19
1646631000000|2022-03-07 05:30:00|1340.5|1338.3|1340.8|1338.5|1340.8|1338.8|1338.8|1336|3
1646631300000|2022-03-07 05:35:00|1340.5|1338.3|1339.3|1337|1340.8|1338.5|1339|1336.3|3
1646631600000|2022-03-07 05:40:00|1337.5|1336.5|1336.8|1333.3|1337.5|1336.8|1336|1333|6
1646631900000|2022-03-07 05:45:00|1337|1333.8|1327.3|1324.3|1337.3|1334.3|1326|1324|26
1646632200000|2022-03-07 05:50:00|1327|1324.5|1331.8|1327.8|1332|1327.8|1327|1324.3|20
1646632500000|2022-03-07 05:55:00|1332.3|1327.5|1333|1329.3|1333.3|1329.5|1331|1327.5|4
1646632800000|2022-03-07 06:00:00|1333.8|1330|1334|1329.5|1334|1330|1331.8|1329|0
1646633100000|2022-03-07 06:05:00|1333.8|1330.3|1337.3|1332.8|1337.5|1334|1333.8|1330.3|4
1646633400000|2022-03-07 06:10:00|1336.8|1332.5|1339.3|1336.3|1339.3|1336.3|1336.5|1332.5|0
1646633700000|2022-03-07 06:15:00|1339|1335.3|1336|1331.5|1339|1335.3|1335.8|1331.3|0
1646634000000|2022-03-07 06:20:00|1335.8|1331.8|1330.8|1326.3|1336.3|1332|1330.8|1326.3|8
1646634300000|2022-03-07 06:25:00|1330.5|1326|1330.5|1327.5|1331.5|1327.5|1328.5|1325.3|2
1646634600000|2022-03-07 06:30:00|1330.3|1327.3|1334.3|1332.3|1334.8|1332.5|1330|1327.3|25
1646634900000|2022-03-07 06:35:00|1334.5|1331.5|1334.3|1331.5|1334.5|1331.8|1333|1331.5|10
1646635200000|2022-03-07 06:40:00|1334|1332|1339.8|1336.5|1340|1336.8|1334|1332|10
1646635500000|2022-03-07 06:45:00|1340|1336.8|1339|1336.3|1340.8|1339|1339|1336|6
1646635800000|2022-03-07 06:50:00|1339.5|1336.5|1340.3|1338.5|1340.8|1339|1339.3|1336.5|21
1646636100000|2022-03-07 06:55:00|1340.8|1336.8|1339.3|1336.8|1340.8|1336.8|1339.3|1336.5|23
1646636400000|2022-03-07 07:00:00|1338|1336.5|1331.5|1329.5|1338|1336.8|1330.8|1328.8|29
1646636700000|2022-03-07 07:05:00|1331|1329.3|1325.3|1322.8|1331|1329.3|1324.8|1322.5|22
1646637000000|2022-03-07 07:10:00|1325.5|1323.3|1320.3|1318|1326.3|1324|1318.5|1316.3|37
1646637300000|2022-03-07 07:15:00|1320.5|1318.3|1319|1316.5|1321.5|1319.3|1315|1313|35
1646637600000|2022-03-07 07:20:00|1318.3|1316.3|1318|1316|1321|1318.5|1317.3|1315.3|191
1646637900000|2022-03-07 07:25:00|1317.8|1315.5|1320.5|1318|1321|1318.5|1315.8|1313.3|30
1646638200000|2022-03-07 07:30:00|1320.3|1317.8|1323|1320.5|1325.3|1322.8|1320.3|1317.8|73
1646638500000|2022-03-07 07:35:00|1323.5|1320.8|1318.8|1316.8|1324.5|1322|1318.8|1316.8|35
1646638800000|2022-03-07 07:40:00|1318.5|1317|1321.5|1319|1321.5|1319.3|1317.5|1315.8|6
1646639100000|2022-03-07 07:45:00|1320|1317.8|1322.8|1320.5|1323.5|1321.5|1319.8|1317.3|284
1646639400000|2022-03-07 07:50:00|1323.5|1320.8|1332|1330|1332.8|1330.8|1323.5|1320.8|156
1646639700000|2022-03-07 07:55:00|1332.5|1330.5|1332.5|1330.5|1337.3|1335.3|1331.5|1329.8|194
1646640000000|2022-03-07 08:00:00|1332.3|1330|1327.3|1325.5|1332.5|1330.5|1324.3|1322|153
1646640300000|2022-03-07 08:05:00|1327.5|1326|1318|1316.3|1327.5|1326|1316.8|1314.5|35
1646640600000|2022-03-07 08:10:00|1318.3|1316.8|1308.8|1307|1318.5|1317|1308.8|1307|127
1646640900000|2022-03-07 08:15:00|1308.5|1306.8|1304.3|1302|1309.5|1308|1303|1300.8|84
1646641200000|2022-03-07 08:20:00|1304|1302.3|1311|1309|1311|1309|1301.8|1299.8|316
1646641500000|2022-03-07 08:25:00|1311.3|1309.8|1327.3|1324.8|1327.5|1324.8|1307.5|1305.8|336
1646641800000|2022-03-07 08:30:00|1327.5|1323.8|1325.5|1323.5|1333.3|1331.5|1324.8|1323|248
1646642100000|2022-03-07 08:35:00|1325.3|1322.8|1326.3|1324.5|1328.8|1326|1321.8|1319.8|73
1646642400000|2022-03-07 08:40:00|1325.5|1323.3|1323.3|1321.5|1325.5|1323.8|1322.8|1320.8|38
1646642700000|2022-03-07 08:45:00|1323.5|1321.8|1320|1318|1325.3|1323.5|1319|1317.5|85
1646643000000|2022-03-07 08:50:00|1319.8|1317.8|1321.8|1319.3|1324.8|1322.3|1318.8|1317.5|78
1646643300000|2022-03-07 08:55:00|1321.5|1319.5|1319.5|1317.5|1323|1321.3|1318.8|1317.5|183
1646643600000|2022-03-07 09:00:00|1320.5|1318.3|1312.5|1310.8|1320.5|1318.3|1312.3|1310.3|109
1646643900000|2022-03-07 09:05:00|1312.8|1311.3|1316.3|1314.3|1316.8|1314.8|1312|1310.5|100
1646644200000|2022-03-07 09:10:00|1315.8|1314|1321.5|1319.8|1322.5|1320.8|1315.8|1314|97
1646644500000|2022-03-07 09:15:00|1321.8|1320|1313.3|1311.8|1322.3|1320.3|1313|1311.3|168
1646644800000|2022-03-07 09:20:00|1313.5|1311.5|1312.3|1310.3|1313.5|1311.8|1307.8|1306.3|182
1646645100000|2022-03-07 09:25:00|1312|1310|1313.5|1311.5|1315|1313.3|1308.5|1306.8|107
1646645400000|2022-03-07 09:30:00|1313.3|1310.3|1315.5|1313.8|1315.5|1313.8|1308.3|1306.5|56
1646645700000|2022-03-07 09:35:00|1315.3|1313.5|1319.5|1318|1321.5|1319.8|1315|1313.5|98
1646646000000|2022-03-07 09:40:00|1319.8|1318.3|1319.3|1317.3|1322|1320.8|1318|1316.5|94
1646646300000|2022-03-07 09:45:00|1319|1317.5|1309.3|1307.5|1319.3|1317.5|1309.3|1307.5|56
1646646600000|2022-03-07 09:50:00|1309|1307.3|1308.3|1306.8|1313.5|1311.8|1308.3|1306.5|49
1646646900000|2022-03-07 09:55:00|1308.5|1307|1307.8|1305.8|1315.5|1313.8|1305.3|1303.8|305
1646647200000|2022-03-07 10:00:00|1307.5|1305.3|1303|1301|1309|1307.3|1302.5|1300.8|221
1646647500000|2022-03-07 10:05:00|1302.5|1300.8|1295|1293.3|1303|1301|1293.5|1291.8|148
1646647800000|2022-03-07 10:10:00|1294.5|1292.8|1295.3|1293.3|1296.3|1294.5|1291.8|1289.8|63
1646648100000|2022-03-07 10:15:00|1295.5|1293.5|1297|1294.8|1299.3|1296.5|1293.3|1291.5|105
1646648400000|2022-03-07 10:20:00|1296.8|1294.5|1304.8|1303|1305.5|1303.5|1296.3|1294.3|78
1646648700000|2022-03-07 10:25:00|1305.5|1302.8|1305.3|1303.3|1311.3|1309.8|1302.5|1300.8|257
1646649000000|2022-03-07 10:30:00|1304.3|1302.3|1309|1307|1309.8|1307.8|1304|1302|107
1646649300000|2022-03-07 10:35:00|1308.5|1306.3|1304|1302|1310.8|1309.3|1304|1302|34
1646649600000|2022-03-07 10:40:00|1303.8|1301.8|1300.3|1298.8|1303.8|1301.8|1296|1294.3|126
1646649900000|2022-03-07 10:45:00|1300|1298.5|1303|1301|1303.3|1301.8|1298.5|1296.8|214
1646650200000|2022-03-07 10:50:00|1302.5|1300.5|1301.5|1299.8|1303.3|1301.5|1298.5|1296.5|70
1646650500000|2022-03-07 10:55:00|1301.8|1300.5|1301|1299.5|1304|1302.5|1299.3|1297.5|256
1646650800000|2022-03-07 11:00:00|1301.5|1299.8|1298|1296.3|1303.5|1301.8|1295.3|1293.5|114
1646651100000|2022-03-07 11:05:00|1298.3|1296.8|1301|1299.5|1303.8|1302.3|1298|1296.3|64
1646651400000|2022-03-07 11:10:00|1300.5|1299|1299|1297.3|1302.5|1301|1299|1297.3|80
1646651700000|2022-03-07 11:15:00|1298.8|1297.5|1301.5|1299.8|1302.5|1300.8|1298|1296.3|78
1646652000000|2022-03-07 11:20:00|1301.3|1300.3|1303.5|1301.8|1303.5|1302|1299|1297.3|61
1646652300000|2022-03-07 11:25:00|1303|1301.3|1302.3|1300.8|1305|1303.8|1301.8|1300|56
1646652600000|2022-03-07 11:30:00|1301.8|1300.3|1298.5|1297|1302.5|1300.8|1295.3|1293.8|76
1646652900000|2022-03-07 11:35:00|1298.8|1297.3|1302.3|1300.8|1303.8|1302|1298.5|1297|91
1646653200000|2022-03-07 11:40:00|1302.5|1300.3|1303.5|1301|1305|1303|1299.8|1298|163
1646653500000|2022-03-07 11:45:00|1303.3|1300.8|1305.3|1303|1305.5|1304.3|1299.3|1297|52
1646653800000|2022-03-07 11:50:00|1305|1302.8|1308.8|1306.8|1310|1308|1303|1301|57
1646654100000|2022-03-07 11:55:00|1308.5|1306.3|1310.3|1308.3|1313.3|1311.8|1306.5|1304.8|106
1646654400000|2022-03-07 12:00:00|1310|1308|1307|1305.3|1310.5|1308|1306.5|1304.3|37
1646654700000|2022-03-07 12:05:00|1307.5|1305.5|1308.8|1306|1311.5|1309.5|1307.3|1305.5|113
1646655000000|2022-03-07 12:10:00|1308|1305.8|1307|1304.8|1308.8|1306.3|1306.5|1304.5|28
1646655300000|2022-03-07 12:15:00|1307.5|1305.3|1306.3|1304.5|1309|1306.8|1306.3|1304.3|38
1646655600000|2022-03-07 12:20:00|1306|1304.3|1305.3|1303.3|1310.5|1308.8|1303.5|1302|222
1646655900000|2022-03-07 12:25:00|1305.5|1303.8|1305.3|1303.5|1307.8|1305.8|1302|1300.3|169
1646656200000|2022-03-07 12:30:00|1305.5|1303.8|1306.3|1304.5|1307.8|1306|1302.5|1301|71
1646656500000|2022-03-07 12:35:00|1306|1304.3|1300.8|1299.3|1307.5|1305.8|1300.8|1299.3|136
1646656800000|2022-03-07 12:40:00|1301|1298.3|1301.8|1299.8|1304.5|1303|1299|1297.3|90
1646657100000|2022-03-07 12:45:00|1301.5|1300.3|1300.3|1298.8|1307|1305|1300|1298.3|33
1646657400000|2022-03-07 12:50:00|1300.8|1299.3|1295.5|1294|1302.8|1300.8|1294.8|1293.3|144
1646657700000|2022-03-07 12:55:00|1295.8|1293.5|1294.5|1293|1298.3|1296.8|1289.8|1288.5|304
1646658000000|2022-03-07 13:00:00|1294.3|1292.8|1280|1278.3|1294.3|1292.8|1276.8|1275.3|292
1646658300000|2022-03-07 13:05:00|1279.8|1278|1288|1286.5|1293.8|1292|1279|1277|207
1646658600000|2022-03-07 13:10:00|1288.3|1286.8|1285|1283|1290.3|1288.5|1284.3|1282.3|108
1646658900000|2022-03-07 13:15:00|1285.3|1283.8|1285|1283|1291.5|1289.8|1284.3|1282.5|304
1646659200000|2022-03-07 13:20:00|1284.8|1283.3|1281.8|1280|1286|1284.3|1281.5|1279.8|54
1646659500000|2022-03-07 13:25:00|1282.5|1280.5|1283.3|1281.3|1285|1283|1276.8|1274.8|154
1646659800000|2022-03-07 13:30:00|1283.8|1281.8|1286|1284.3|1291.3|1289.5|1283|1281|150
1646660100000|2022-03-07 13:35:00|1285.8|1284|1280.3|1278|1285.8|1284.3|1278|1276.3|38
1646660400000|2022-03-07 13:40:00|1280|1277.3|1277.8|1276|1282.3|1280|1277.3|1275.5|51
1646660700000|2022-03-07 13:45:00|1278.5|1275.8|1285.3|1283.3|1285.8|1284|1278.3|1275.8|114
1646661000000|2022-03-07 13:50:00|1285|1283|1284.5|1282.5|1286.3|1284.3|1280|1278|136
1646661300000|2022-03-07 13:55:00|1284.3|1282.8|1288.3|1286.3|1288.5|1286.5|1281.3|1279.5|175
1646661600000|2022-03-07 14:00:00|1287.5|1285.8|1277.8|1276|1287.5|1285.8|1277.3|1275.5|210
1646661900000|2022-03-07 14:05:00|1277.5|1275.8|1270.3|1268.5|1277.5|1275.8|1266|1264.3|201
1646662200000|2022-03-07 14:10:00|1270.5|1268.8|1260.5|1258.5|1274.3|1272.3|1260.5|1258.5|324
1646662500000|2022-03-07 14:15:00|1260.3|1257.3|1253.8|1251.3|1262|1259.5|1252.5|1250.5|206
1646662800000|2022-03-07 14:20:00|1253.5|1251.5|1253.3|1251.3|1254|1252|1246.5|1244.5|109
1646663100000|2022-03-07 14:25:00|1253|1251.8|1251|1249|1256.8|1255|1249.8|1247.3|52
1646663400000|2022-03-07 14:30:00|1251.3|1249.5|1254.5|1253|1256.5|1254.8|1246.5|1245|188
1646663700000|2022-03-07 14:35:00|1254.3|1252.8|1257.3|1255.5|1262.8|1261|1252|1250.5|200
1646664000000|2022-03-07 14:40:00|1257.5|1255.8|1258|1256.5|1259.3|1257.5|1254.5|1252.8|91
1646664300000|2022-03-07 14:45:00|1257.5|1255.8|1249.5|1248|1257.5|1255.8|1247|1245.3|159
1646664600000|2022-03-07 14:50:00|1249.8|1248.3|1253.5|1252|1254.5|1252.8|1246|1244.5|357
1646664900000|2022-03-07 14:55:00|1253.3|1251.8|1261|1258.8|1262.3|1260.5|1250.8|1249.3|159
1646665200000|2022-03-07 15:00:00|1260.8|1259|1268.8|1267|1268.8|1267|1260.3|1258.3|139
1646665500000|2022-03-07 15:05:00|1269.3|1267.3|1265.5|1263.5|1270.3|1268.3|1264|1262|82
1646665800000|2022-03-07 15:10:00|1265.8|1263.8|1272.5|1271|1273.5|1271.8|1259.3|1257|84
1646666100000|2022-03-07 15:15:00|1273|1271.3|1275.3|1274|1278|1276.3|1271|1269.5|131
1646666400000|2022-03-07 15:20:00|1275.5|1273.8|1276.5|1274.8|1281|1279.5|1272|1270.5|152
1646666700000|2022-03-07 15:25:00|1276.3|1274.5|1269|1267.5|1278.5|1277.3|1268.5|1267|122
1646667000000|2022-03-07 15:30:00|1269.3|1267.8|1269.8|1268.3|1272.8|1271.3|1265.3|1263.5|333
1646667300000|2022-03-07 15:35:00|1270|1268.5|1281.3|1279.8|1282|1280.3|1268.5|1267|311
1646667600000|2022-03-07 15:40:00|1280.5|1280|1279|1277.8|1282.3|1280.8|1273.8|1272.3|385
1646667900000|2022-03-07 15:45:00|1279.5|1278|1281|1279.5|1283.3|1281.8|1278.3|1276.8|206
1646668200000|2022-03-07 15:50:00|1280.5|1279|1290.8|1289.3|1292.8|1291|1279|1277.5|710
1646668500000|2022-03-07 15:55:00|1290.5|1289.5|1290.3|1288.8|1291.3|1289.5|1282.5|1281|372
1646668800000|2022-03-07 16:00:00|1291.8|1290.3|1292|1290.5|1294.5|1293|1288|1286.5|409
1646669100000|2022-03-07 16:05:00|1291.8|1290.3|1294|1292.5|1295|1293.5|1286.8|1285|456
1646669400000|2022-03-07 16:10:00|1293.8|1292.3|1302.5|1301|1303|1301.3|1291.3|1289.8|417
1646669700000|2022-03-07 16:15:00|1302.3|1300.3|1308|1306|1308.5|1307.3|1300.8|1298.5|488
1646670000000|2022-03-07 16:20:00|1307.8|1306.3|1314.5|1312.8|1315.3|1313.8|1305.3|1303.5|964
1646670300000|2022-03-07 16:25:00|1314|1312.5|1294.5|1293|1314|1312.5|1293|1291.5|1985
1646670600000|2022-03-07 16:30:00|1294.8|1293.3|1292|1290.3|1298|1296.5|1285.5|1284|943
1646670900000|2022-03-07 16:35:00|1292.3|1290.5|1291.5|1289.8|1295|1293.3|1286.3|1284.5|259
1646671200000|2022-03-07 16:40:00|1291.3|1289.5|1288.8|1287.3|1293.3|1291.8|1286.3|1284.5|200
1646671500000|2022-03-07 16:45:00|1289|1287.8|1290|1288.3|1290.5|1288.8|1285.3|1283.5|70
1646671800000|2022-03-07 16:50:00|1289.8|1288|1280.3|1278.8|1290|1288.5|1279.3|1278|250
1646672100000|2022-03-07 16:55:00|1280|1278.5|1289|1287.5|1289|1287.5|1277.8|1276.3|143
1646672400000|2022-03-07 17:00:00|1288.8|1286.8|1287.5|1286|1289.8|1288.3|1284|1282.5|147
1646672700000|2022-03-07 17:05:00|1287.8|1285.8|1286.3|1284.5|1288.8|1286.8|1282.5|1280.8|93
1646673000000|2022-03-07 17:10:00|1286|1284.3|1286.3|1284.5|1289.3|1287.3|1282.8|1281.3|87
1646673300000|2022-03-07 17:15:00|1286|1284.3|1285.3|1283|1287.8|1285.8|1281|1279.5|271
1646673600000|2022-03-07 17:20:00|1285|1282.8|1288|1286.5|1288.5|1286.8|1281.3|1279.5|56
1646673900000|2022-03-07 17:25:00|1287.8|1286.3|1291.3|1289.8|1293.5|1292|1287|1285.3|81
1646674200000|2022-03-07 17:30:00|1291.5|1289.5|1289.8|1288.3|1292.3|1290.8|1288.5|1286.8|56
1646674500000|2022-03-07 17:35:00|1289.3|1287.8|1289.5|1288|1292|1290.3|1287.5|1285.8|32
1646674800000|2022-03-07 17:40:00|1288.8|1287.8|1288.3|1286.5|1294.5|1293|1287|1285.3|92
1646675100000|2022-03-07 17:45:00|1288.5|1286.8|1295|1293.3|1296.3|1294.5|1288.3|1286.8|42
1646675400000|2022-03-07 17:50:00|1295.3|1293.5|1300.5|1298.5|1302|1299.5|1293|1290.8|44
1646675700000|2022-03-07 17:55:00|1301.3|1299.3|1304|1302.3|1307|1305|1300.8|1298.5|50
1646676000000|2022-03-07 18:00:00|1303.8|1302.5|1308.8|1307|1309|1307|1301.8|1299.8|85
1646676300000|2022-03-07 18:05:00|1309|1307.3|1308.3|1306.5|1309.8|1308|1305.3|1303.5|31
1646676600000|2022-03-07 18:10:00|1308|1307|1306.5|1305|1312|1310.3|1305.3|1303.8|116
1646676900000|2022-03-07 18:15:00|1306.3|1304.8|1304.5|1303|1308|1306.8|1302|1300.5|198
1646677200000|2022-03-07 18:20:00|1304.8|1303.5|1309.8|1308.5|1310.8|1309.3|1304.5|1303.3|88
1646677500000|2022-03-07 18:25:00|1310|1308.3|1309.8|1308.3|1311|1309.5|1307.3|1305.8|121
1646677800000|2022-03-07 18:30:00|1310|1308.5|1307.8|1306.3|1310.5|1309|1307.5|1306|48
1646678100000|2022-03-07 18:35:00|1308|1306.5|1308|1306.5|1312.3|1311|1307.5|1306.3|185
1646678400000|2022-03-07 18:40:00|1308.3|1306.3|1300.8|1299.3|1308.5|1307|1299.5|1298|461
1646678700000|2022-03-07 18:45:00|1301|1299|1293.8|1292.3|1301|1299.3|1293|1291|138
1646679000000|2022-03-07 18:50:00|1294|1292|1295.8|1293.3|1297.5|1296|1291.8|1290|53
1646679300000|2022-03-07 18:55:00|1295|1293.5|1287.5|1285.5|1295|1293.8|1286|1284.5|46
1646679600000|2022-03-07 19:00:00|1287.3|1285.3|1288.5|1286.3|1289|1287.5|1283.8|1282|137
1646679900000|2022-03-07 19:05:00|1288.8|1286.5|1287.8|1285.8|1291.3|1289|1287.3|1285|97
1646680200000|2022-03-07 19:10:00|1287.5|1285.5|1288|1286|1288.8|1286.8|1284.3|1282.3|52
1646680500000|2022-03-07 19:15:00|1288.3|1285.5|1289.8|1288|1292.8|1290.8|1288|1285.5|8
1646680800000|2022-03-07 19:20:00|1290|1288.3|1287.3|1285.5|1292|1290|1286.3|1284.5|15
1646681100000|2022-03-07 19:25:00|1287|1285.3|1284.3|1282.5|1293|1291|1284.3|1282.3|458
1646681400000|2022-03-07 19:30:00|1284|1282.3|1284.5|1282.8|1288.5|1286.5|1277.5|1276|162
1646681700000|2022-03-07 19:35:00|1284.3|1282.5|1281.8|1280.3|1284.5|1282.8|1280.8|1279|6
1646682000000|2022-03-07 19:40:00|1282|1280.5|1282.5|1281|1283.3|1281.8|1280.3|1278.5|19
1646682300000|2022-03-07 19:45:00|1282.8|1281.3|1287.8|1286|1288|1286.3|1282.8|1281|35
1646682600000|2022-03-07 19:50:00|1288.3|1286.3|1287.3|1285.8|1288.5|1287|1285|1283.3|28
1646682900000|2022-03-07 19:55:00|1287|1285.5|1285.8|1284|1288.3|1286.8|1284.3|1282.8|4
1646683200000|2022-03-07 20:00:00|1285.5|1283.8|1287.8|1286|1288.8|1287|1285.5|1283.8|4
1646683500000|2022-03-07 20:05:00|1287.3|1285.8|1286.5|1285|1289|1287.3|1286|1284.3|10
1646683800000|2022-03-07 20:10:00|1286.8|1284.5|1288.8|1286.8|1289.3|1287.3|1285.8|1284.3|21
1646684100000|2022-03-07 20:15:00|1288.5|1286.3|1292|1290.3|1292|1290.5|1287.3|1285.5|33
1646684400000|2022-03-07 20:20:00|1291.8|1290.5|1295.8|1294.3|1296.3|1294.5|1291.5|1289.8|11
1646684700000|2022-03-07 20:25:00|1296|1294|1293.3|1291.5|1296|1294.5|1293|1291.5|24
1646685000000|2022-03-07 20:30:00|1293|1291.8|1292.5|1291|1294.8|1293|1290.5|1289|41
1646685300000|2022-03-07 20:35:00|1292.8|1291.5|1297.3|1295.3|1297.8|1295.5|1292.8|1291|116
1646685600000|2022-03-07 20:40:00|1297.5|1295|1295|1293|1297.5|1295.3|1295|1293|20
1646685900000|2022-03-07 20:45:00|1295.5|1293.5|1296|1294|1297|1294.5|1294.8|1293.5|8
1646686200000|2022-03-07 20:50:00|1297|1294.5|1295|1292.5|1297.8|1295.3|1294.5|1292.5|9
1646686500000|2022-03-07 20:55:00|1295.3|1292|1296|1293|1296|1293|1292.5|1290.8|12
1646686800000|2022-03-07 21:00:00|1295.8|1293.3|1298|1295.8|1299|1296.3|1295.8|1293.3|8
1646687100000|2022-03-07 21:05:00|1297.8|1295.5|1299|1296.8|1299|1296.8|1297.3|1295.5|32
1646687400000|2022-03-07 21:10:00|1298.8|1296.3|1299|1296.8|1299|1296.8|1296.8|1294.5|1
1646687700000|2022-03-07 21:15:00|1298.8|1297|1299.8|1297.8|1300.8|1298.8|1298.8|1297|6
1646688000000|2022-03-07 21:20:00|1300|1298|1297|1295|1300|1298|1297|1294.8|0
1646688300000|2022-03-07 21:25:00|1296.8|1295.3|1298.5|1296.5|1299|1297.5|1296|1294.3|2
1646688600000|2022-03-07 21:30:00|1298|1296.3|1299.5|1297.5|1299.8|1297.5|1296.8|1294.8|1
1646688900000|2022-03-07 21:35:00|1299.3|1297|1297.8|1295.5|1301.3|1299.5|1297.3|1295.3|9
1646689200000|2022-03-07 21:40:00|1297.5|1296|1300.3|1298|1300.3|1298|1297.5|1296|2
1646689500000|2022-03-07 21:45:00|1300.5|1298.3|1301.5|1299.3|1301.5|1299.3|1299.8|1297.8|6
1646689800000|2022-03-07 21:50:00|1301.8|1299|1303.8|1301|1303.8|1301|1301.5|1299|4
1646690100000|2022-03-07 21:55:00|1304.3|1301.3|1307.3|1300.8|1307.3|1303.8|1303.5|1299.8|31
1646690400000|2022-03-07 22:00:00|1307.5|1300.5|1309.3|1305.3|1309.8|1305.3|1307.5|1299.5|0
1646690700000|2022-03-07 22:05:00|1308.3||1307.8||1308.8||1307.8||0
1646691000000|2022-03-07 22:10:00|1307|1300.3|1307|1300.3|1307|1300.3|1307|1300.3|0
1646691900000|2022-03-07 22:25:00|1307.5|1299.5|1307.5|1299.5|1307.5|1299.5|1307.5|1299.5|0
1646692800000|2022-03-07 22:40:00|||||||||1
1646704800000|2022-03-08 02:00:00|1297.3|1296.3|1298|1295.8|1300.8|1298.8|1297.3|1295.8|12
1646705100000|2022-03-08 02:05:00|1298.8|1296.3|1309|1306.8|1309.3|1307|1298.8|1296.3|13
1646705400000|2022-03-08 02:10:00|1307.8|1307|1312.5|1310.3|1312.5|1310.3|1307|1304.8|13
1646705700000|2022-03-08 02:15:00|1311.8|1309.5|1313|1311|1313.3|1311|1310.8|1308.5|1
1646706000000|2022-03-08 02:20:00|1312.5|1310.8|1312.5|1310.8|1314.3|1312.3|1312.5|1310.3|1
1646706300000|2022-03-08 02:25:00|1312.8|1310.5|1315|1313|1316|1313.3|1312.5|1310.5|2
1646706600000|2022-03-08 02:30:00|1315.3|1312.8|1310|1307.8|1318.5|1316.8|1309.5|1307.5|10
1646706900000|2022-03-08 02:35:00|1309.5|1307.3|1313.3|1311|1313.8|1311.3|1307.5|1305|2
1646707200000|2022-03-08 02:40:00|1313|1310.8|1319.5|1317.5|1319.5|1317.5|1313|1310.8|10
1646707500000|2022-03-08 02:45:00|1319.3|1317|1323.8|1320.8|1324|1320.8|1318.3|1315.8|12
1646707800000|2022-03-08 02:50:00|1323.5|1321.3|1327.3|1324.5|1327.3|1324.5|1323.3|1321.3|3
1646708100000|2022-03-08 02:55:00|1327|1324.3|1328|1325.8|1328|1326.3|1325|1322.8|103
1646708400000|2022-03-08 03:00:00|1327.8|1325.3|1329.5|1327.3|1329.5|1327.3|1327|1324.5|7
1646708700000|2022-03-08 03:05:00|1330.3|1327.8|1332.5|1330.3|1332.8|1330.5|1330.3|1327.3|0
1646709000000|2022-03-08 03:10:00|1332.3|1330|1326.5|1323.5|1333|1331|1326.5|1323.5|0
1646709300000|2022-03-08 03:15:00|1326.3|1323.3|1326.5|1324|1329|1326.5|1324.3|1321.8|1
1646709600000|2022-03-08 03:20:00|1326.3|1323.8|1332.8|1330.5|1333|1330.5|1325.3|1322.8|0
1646709900000|2022-03-08 03:25:00|1333.3|1330.8|1334|1331.5|1334.5|1332.8|1333|1330.8|2
1646710200000|2022-03-08 03:30:00|1333.5|1331.3|1327|1324.3|1333.5|1331.5|1325.5|1323.8|6
1646710500000|2022-03-08 03:35:00|1326.5|1324.5|1327|1324.8|1327.3|1325|1322|1320.3|6
1646710800000|2022-03-08 03:40:00|1327.5|1325.3|1323.5|1321.3|1327.5|1325.8|1323.5|1321|8
1646711100000|2022-03-08 03:45:00|1323.8|1321|1325.3|1322.8|1325.8|1322.8|1323.3|1320.8|1
1646711400000|2022-03-08 03:50:00|1325.5|1322.5|1330.3|1328|1330.8|1328.3|1325.5|1322.5|0
1646711700000|2022-03-08 03:55:00|1330|1327.8|1330|1327.8|1331|1329.3|1328.8|1326.8|0
1646712000000|2022-03-08 04:00:00|1329.5|1328|1329.8|1327|1330.8|1328.8|1329|1326.8|3
1646712300000|2022-03-08 04:05:00|1329.5|1327.5|1327.3|1325|1329.8|1327.5|1326.8|1325|2
1646712600000|2022-03-08 04:10:00|1327|1325.3|1329.5|1327.3|1330.3|1327.8|1327|1325.3|0
1646712900000|2022-03-08 04:15:00|1328.8|1327|1324.8|1321.8|1328.8|1327|1323.3|1320.8|7
1646713200000|2022-03-08 04:20:00|1323|1321.3|1321.3|1317.8|1323|1321.3|1319.3|1317.5|4
1646713500000|2022-03-08 04:25:00|1323|1318|1325.8|1323|1325.8|1323|1322.8|1318|4
1646713800000|2022-03-08 04:30:00|1326.5|1324.3|1326.3|1323.8|1328|1325.8|1326.3|1323.8|2
1646714100000|2022-03-08 04:35:00|1326.5|1323.5|1324.5|1322.3|1326.5|1324.5|1324|1322|0
1646714400000|2022-03-08 04:40:00|1324.8|1322|1325.8|1323.5|1326|1323.5|1324.5|1322|0
1646714700000|2022-03-08 04:45:00|1326.3|1323.3|1327.8|1325|1328.5|1325.3|1326.3|1323.3|0
1646715000000|2022-03-08 04:50:00|1327.3|1325.3|1327.8|1325.5|1328.3|1325.8|1327.3|1325.3|0
1646715300000|2022-03-08 04:55:00|1328|1325.3|1332|1329.5|1332|1329.8|1327.8|1325.3|4
1646715600000|2022-03-08 05:00:00|1331.8|1329|1330.3|1327.5|1332|1329|1330|1327.5|0
1646715900000|2022-03-08 05:05:00|1330.5|1328|1329.5|1327.3|1330.5|1328|1329.5|1327|0
1646716200000|2022-03-08 05:10:00|1329.8|1326.5|1331.5|1328.8|1331.5|1328.8|1328.5|1325.8|3
1646716500000|2022-03-08 05:15:00|1332|1329|1330.8|1327.8|1332|1329|1329.5|1327|0
1646716800000|2022-03-08 05:20:00|1331|1328.5|1331.3|1328.8|1331.3|1328.8|1330.8|1328.5|0
1646717100000|2022-03-08 05:25:00|1331.5|1329|1333|1330.5|1333|1330.8|1331.5|1328.8|4
1646717400000|2022-03-08 05:30:00|1332.8|1331|1332.5|1330.5|1334.5|1332.3|1332.5|1330.5|0
1646717700000|2022-03-08 05:35:00|1331.5|1329.8|1334.5|1332|1334.5|1332|1331.5|1329.8|3
1646718000000|2022-03-08 05:40:00|1334|1332.8|1334.5|1332.3|1334.5|1332.8|1334|1331.5|0
1646718300000|2022-03-08 05:45:00|1334|1332|1334.5|1332.3|1334.5|1332.8|1332.5|1330.8|0
1646718600000|2022-03-08 05:50:00|1334.3|1332.8|1334.5|1332.8|1334.5|1332.8|1333.8|1332|2
1646718900000|2022-03-08 05:55:00|1334.3|1332.5|1340.5|1337.8|1340.5|1339|1334.3|1332.5|5
1646719200000|2022-03-08 06:00:00|1340.3|1336.8|1339.3|1336.8|1340.5|1336.8|1337.3|1334.3|1
1646719500000|2022-03-08 06:05:00|1337.8|1337.3|1339.3|1337.3|1339.3|1337.3|1337.5|1335.5|5
1646719800000|2022-03-08 06:10:00|1339|1337|1339.8|1337.3|1339.8|1337.8|1336|1333.8|8
1646720100000|2022-03-08 06:15:00|1339.5|1337|1342|1339.8|1342.5|1340.8|1339.3|1337|11
1646720400000|2022-03-08 06:20:00|1341.5|1339.5|1342|1339.8|1342|1339.8|1340.5|1338|2
1646720700000|2022-03-08 06:25:00|1342.5|1340|1336.3|1334.5|1342.5|1340|1336.3|1334.3|11
1646721000000|2022-03-08 06:30:00|1338|1334.8|1338|1335.5|1339|1336.5|1336.3|1333.5|47
1646721300000|2022-03-08 06:35:00|1338.3|1336.3|1336.3|1333.8|1339|1337|1335.8|1333.8|3
1646721600000|2022-03-08 06:40:00|1336.5|1334|1338.5|1336.5|1338.8|1337|1336|1333.8|4
1646721900000|2022-03-08 06:45:00|1338.3|1337|1336.3|1333.5|1338.8|1337.3|1336|1333|22
1646722200000|2022-03-08 06:50:00|1336|1334|1332|1328.5|1337.3|1334.3|1331.8|1328.5|9
1646722500000|2022-03-08 06:55:00|1332.3|1329|1331.5|1328.3|1333.5|1330.8|1331.3|1328|15
1646722800000|2022-03-08 07:00:00|1331.3|1328.5|1333.5|1331|1334.5|1332.3|1331.3|1328.5|5
1646723100000|2022-03-08 07:05:00|1333.3|1331.3|1332.3|1330|1334.5|1332.5|1332|1330|0
1646723400000|2022-03-08 07:10:00|1332|1330.3|1334.5|1332.8|1335.8|1334|1332|1330|13
1646723700000|2022-03-08 07:15:00|1334.8|1333.3|1337|1335.3|1337.5|1335.3|1333.5|1331.8|5
1646724000000|2022-03-08 07:20:00|1337.3|1335.5|1337.8|1335.5|1340|1338|1336.8|1334.5|26
1646724300000|2022-03-08 07:25:00|1337.5|1335.8|1339.5|1337.5|1340|1338|1337.5|1335.5|13
1646724600000|2022-03-08 07:30:00|1340|1337.8|1340.5|1339|1342.5|1340.5|1339.3|1337|123
1646724900000|2022-03-08 07:35:00|1340.3|1338.8|1338.8|1337|1343.3|1341.3|1338|1335.8|121
1646725200000|2022-03-08 07:40:00|1338.5|1336|1339.3|1337.3|1340|1338.3|1336.8|1334.5|16
1646725500000|2022-03-08 07:45:00|1339.5|1337.5|1334.5|1332.5|1340.8|1339|1334.5|1332.5|121
1646725800000|2022-03-08 07:50:00|1333|1332.8|1326.8|1324|1333.5|1332.8|1325|1319.5|218
1646726100000|2022-03-08 07:55:00|1326.5|1323.8|1336|1332.5|1337.8|1335.8|1326.5|1323.8|171
1646726400000|2022-03-08 08:00:00|1335.8|1332|1328|1325|1335.8|1332.5|1324|1321|6
1646726700000|2022-03-08 08:05:00|1328.8|1324.8|1327.5|1324|1329.3|1326.3|1325.8|1322.5|2
1646727000000|2022-03-08 08:10:00|1327.8|1324.5|1328|1325.8|1330.3|1327.8|1326|1323.5|48
1646727300000|2022-03-08 08:15:00|1328.3|1326|1325.5|1323.5|1329.5|1327.8|1324.8|1322.5|8
1646727600000|2022-03-08 08:20:00|1325.3|1323.3|1328.5|1326.3|1329|1327.3|1322.3|1319.5|118
1646727900000|2022-03-08 08:25:00|1328.3|1326.5|1336.5|1335|1336.5|1335|1326.5|1324.5|359
1646728200000|2022-03-08 08:30:00|1337.3|1335.3|1335.5|1333.8|1338.8|1336.5|1332.8|1331|85
1646728500000|2022-03-08 08:35:00|1335.8|1334.3|1336|1334.3|1339.8|1337.5|1335.3|1333|51
1646728800000|2022-03-08 08:40:00|1336.5|1334.5|1337.8|1335.8|1339.3|1337.3|1335.5|1333.5|51
1646729100000|2022-03-08 08:45:00|1337.5|1335.3|1338.8|1337|1341.3|1339.3|1337|1335|12
1646729400000|2022-03-08 08:50:00|1339.8|1337.3|1341.5|1340|1343.8|1341.8|1338.5|1337|150
1646729700000|2022-03-08 08:55:00|1341.8|1339.8|1340.5|1338.8|1345.3|1343|1340|1338.3|49
1646730000000|2022-03-08 09:00:00|1341|1339|1337.3|1334.8|1344|1341.3|1334.8|1332.5|166
1646730300000|2022-03-08 09:05:00|1338.3|1335.8|1337.8|1336|1340.8|1338|1337.3|1335.3|24
1646730600000|2022-03-08 09:10:00|1338|1336.3|1335|1332.8|1339|1336.8|1335|1332.8|13
1646730900000|2022-03-08 09:15:00|1335.3|1333|1335.3|1333.8|1336.3|1334.8|1334.5|1332.8|40
1646731200000|2022-03-08 09:20:00|1335.5|1334|1338|1335.8|1339|1337|1335.5|1334|44
1646731500000|2022-03-08 09:25:00|1338.3|1335.5|1338.8|1336.8|1339|1337|1336.3|1334.5|21
1646731800000|2022-03-08 09:30:00|1339|1337|1341.5|1339.5|1344.5|1342.5|1339|1336.8|92
1646732100000|2022-03-08 09:35:00|1341|1338.8|1339|1336.5|1343.5|1341.8|1338|1336.3|8
1646732400000|2022-03-08 09:40:00|1339.3|1337|1340.5|1338.8|1342.3|1340.3|1338.3|1336.3|24
1646732700000|2022-03-08 09:45:00|1339.8|1338|1344|1342.3|1344.8|1342.5|1339|1337|28
1646733000000|2022-03-08 09:50:00|1344.8|1342.8|1345.5|1343.8|1347|1345.5|1344.3|1342|288
1646733300000|2022-03-08 09:55:00|1344.5|1343.5|1347|1345|1348|1345.8|1344|1342.5|84
1646733600000|2022-03-08 10:00:00|1347.3|1345.3|1342.8|1341.3|1348.3|1346.5|1342.8|1341.3|35
1646733900000|2022-03-08 10:05:00|1342.5|1340.5|1340.5|1338.3|1342.5|1340.8|1338.5|1336.8|24
1646734200000|2022-03-08 10:10:00|1341.3|1339.5|1340|1338.3|1342.5|1340.8|1338.8|1336.8|45
1646734500000|2022-03-08 10:15:00|1340.3|1338.5|1342|1340|1342.5|1340.5|1338.5|1336.5|125
1646734800000|2022-03-08 10:20:00|1342.5|1340.5|1342.5|1341|1343.3|1341.3|1340.5|1338.3|57
1646735100000|2022-03-08 10:25:00|1342.8|1341.3|1341.3|1340|1343|1341.3|1340.5|1339|139
1646735400000|2022-03-08 10:30:00|1342.3|1340.3|1351.8|1349.5|1353|1351|1342.3|1340.3|252
1646735700000|2022-03-08 10:35:00|1351.5|1350|1356.8|1355.3|1356.8|1355.5|1349.5|1347.8|211
1646736000000|2022-03-08 10:40:00|1357|1354.8|1357|1355|1358.5|1356.5|1353.3|1351.3|125
1646736300000|2022-03-08 10:45:00|1357.3|1355.3|1356.3|1354|1358.8|1356|1354.3|1352.5|112
1646736600000|2022-03-08 10:50:00|1356.5|1354.5|1360.5|1358.8|1361|1358.8|1356.5|1354.5|166
1646736900000|2022-03-08 10:55:00|1360.8|1359|1363|1360.8|1363.5|1361.5|1357.3|1355.5|154
1646737200000|2022-03-08 11:00:00|1363.3|1361|1367.8|1365.8|1368.8|1366.3|1362.5|1360.5|137
1646737500000|2022-03-08 11:05:00|1368.3|1366|1361.3|1359|1369.3|1366.8|1361.3|1359|96
1646737800000|2022-03-08 11:10:00|1361|1358.5|1366.3|1364.8|1368|1365.5|1360|1358|189
1646738100000|2022-03-08 11:15:00|1366|1364|1373.3|1371.3|1374.3|1372.5|1365.8|1363.3|348
1646738400000|2022-03-08 11:20:00|1374.3|1371.5|1372.3|1370.3|1374.3|1372.5|1369.5|1367.3|34
1646738700000|2022-03-08 11:25:00|1373.5|1371|1398.3|1395.8|1398.3|1396.3|1373.5|1371|544
1646739000000|2022-03-08 11:30:00|1397.8|1395.5|1402|1400|1407|1403.8|1395.8|1393|256
1646739300000|2022-03-08 11:35:00|1402.3|1400.3|1402.8|1400.8|1404.3|1403|1401.3|1400|103
1646739600000|2022-03-08 11:40:00|1402.5|1401|1402.8|1400.3|1403.5|1401.3|1400.8|1399|52
1646739900000|2022-03-08 11:45:00|1403.5|1400.5|1394.3|1392.3|1403.5|1401.3|1394|1392|97
1646740200000|2022-03-08 11:50:00|1394.5|1392.5|1407.8|1405.8|1407.8|1405.8|1394.5|1392.5|127
1646740500000|2022-03-08 11:55:00|1408.5|1405|1420.5|1418.5|1420.5|1418.5|1407.8|1403.8|166
1646740800000|2022-03-08 12:00:00|1420.8|1419|1424.5|1422.5|1431|1425.3|1420.3|1417.3|144
1646741100000|2022-03-08 12:05:00|1424.3|1422.8|1427|1424.5|1436.8|1429|1423.8|1421.8|222
1646741400000|2022-03-08 12:10:00|1427.3|1425.3|1428.5|1427|1433|1429.5|1425.3|1422|293
1646741700000|2022-03-08 12:15:00|1428.3|1427.3|1424.3|1422.3|1430.5|1427.3|1423.5|1420.8|142
1646742000000|2022-03-08 12:20:00|1424.5|1423|1425.3|1423.3|1427.8|1425.8|1424|1422.3|107
1646742300000|2022-03-08 12:25:00|1425.5|1423.5|1426.3|1423.3|1429.8|1427.3|1424.3|1422.3|115
1646742600000|2022-03-08 12:30:00|1425.8|1423|1420.8|1419|1425.8|1423.3|1419.8|1418.3|160
1646742900000|2022-03-08 12:35:00|1420.5|1418.8|1410.5|1408.5|1421.3|1419.5|1407.8|1405.5|161
1646743200000|2022-03-08 12:40:00|1411|1408.8|1402.3|1398.3|1412.3|1408.8|1393.5|1391|294
1646743500000|2022-03-08 12:45:00|1402.8|1399.3|1406.3|1404|1407|1404.5|1402.3|1399.3|52
1646743800000|2022-03-08 12:50:00|1406.5|1404.3|1409.3|1407|1409.5|1407|1404.5|1402.5|43
1646744100000|2022-03-08 12:55:00|1409.5|1407.3|1412|1409|1415.8|1413.5|1408.8|1406.5|87
1646744400000|2022-03-08 13:00:00|1411.3|1408.5|1419.5|1416|1420.5|1417.5|1408|1405.5|78
1646744700000|2022-03-08 13:05:00|1419.8|1416.3|1430.3|1428.5|1430.8|1428.8|1419.8|1416.3|119
1646745000000|2022-03-08 13:10:00|1429.8|1428.3|1444|1441.5|1444.5|1441.8|1427.5|1424.3|143
1646745300000|2022-03-08 13:15:00|1444.3|1442|1468.5|1465.8|1468.5|1465.8|1444|1442|332
1646745600000|2022-03-08 13:20:00|1468.3|1465.5|1456|1451.5|1474.3|1471.5|1452.5|1447.3|159
1646745900000|2022-03-08 13:25:00|1456.5|1453.8|1461.5|1459.3|1469|1466|1456.5|1453.8|209
1646746200000|2022-03-08 13:30:00|1461.3|1459.5|1464.5|1461.3|1464.8|1461.3|1456|1452|62
1646746500000|2022-03-08 13:35:00|1462.8|1460.3|1458.8|1455.8|1464.3|1462|1453.8|1451.8|89
1646746800000|2022-03-08 13:40:00|1459.3|1456.3|1462.5|1459.5|1465|1463|1456.8|1453.5|62
1646747100000|2022-03-08 13:45:00|1462.8|1459|1454.5|1452.5|1462.8|1461|1449.8|1447.5|171
1646747400000|2022-03-08 13:50:00|1454.3|1452.8|1460|1458.5|1460|1458.5|1453.3|1451.5|105
1646747700000|2022-03-08 13:55:00|1460.5|1458.3|1469|1467|1469.3|1467.3|1460.5|1458.3|18
1646748000000|2022-03-08 14:00:00|1468.8|1466.3|1459|1456.3|1468.8|1466.3|1455.5|1453.5|95
1646748300000|2022-03-08 14:05:00|1458.8|1457.3|1453.8|1451.3|1459|1457.3|1453.8|1451.3|108
1646748600000|2022-03-08 14:10:00|1452.8|1451.5|1458|1455.8|1461.8|1459.3|1451.8|1449.5|117
1646748900000|2022-03-08 14:15:00|1458.3|1455.5|1454.3|1451.8|1461.3|1458.8|1451.8|1449.5|28
1646749200000|2022-03-08 14:20:00|1454|1452|1448|1445|1456.8|1454.5|1448|1444.3|155
1646749500000|2022-03-08 14:25:00|1449|1445.5|1454.8|1450.8|1455.8|1452.8|1441|1439.3|11
1646749800000|2022-03-08 14:30:00|1455|1451.3|1446|1441.8|1455|1451.8|1442.5|1440|85
1646750100000|2022-03-08 14:35:00|1444.5|1442.8|1453.3|1451.5|1453.5|1452|1441.8|1439.3|124
1646750400000|2022-03-08 14:40:00|1452.8|1451.3|1457.3|1455|1457.3|1455.3|1451.3|1448.5|105
1646750700000|2022-03-08 14:45:00|1457|1455.3|1465.5|1462|1465.8|1462.5|1456.3|1454|77
1646751000000|2022-03-08 14:50:00|1464.5|1461|1477.5|1474.8|1480.8|1478|1464.5|1461|57
1646751300000|2022-03-08 14:55:00|1477|1475|1475.3|1472|1480.3|1477.3|1470.3|1466|54
1646751600000|2022-03-08 15:00:00|1474.8|1472.3|1457.8|1455|1475.3|1473|1457.8|1455|88
1646751900000|2022-03-08 15:05:00|1457.5|1455.3|1463|1461|1467|1465.5|1457.5|1455|104
1646752200000|2022-03-08 15:10:00|1463.3|1460.8|1476.3|1472.5|1476.3|1473|1458.8|1455|99
1646752500000|2022-03-08 15:15:00|1477|1473|1473.5|1470.3|1480.3|1477|1469|1465.3|100
1646752800000|2022-03-08 15:20:00|1473.8|1471.3|1479.8|1477.8|1479.8|1477.8|1473.8|1470.3|47
1646753100000|2022-03-08 15:25:00|1479.5|1477.3|1476.3|1473.8|1480.8|1478.5|1476.3|1473.8|32
1646753400000|2022-03-08 15:30:00|1476|1473|1485|1479.3|1486.3|1484.8|1473|1470.8|79
1646753700000|2022-03-08 15:35:00|1484.8|1479.5|1479.5|1476.8|1485.3|1482.3|1476|1472.5|228
1646754000000|2022-03-08 15:40:00|1479.3|1475.8|1473.3|1470.5|1480.8|1479|1472|1469.3|153
1646754300000|2022-03-08 15:45:00|1473|1470.8|1456|1453.8|1474.3|1471.3|1456|1453.5|116
1646754600000|2022-03-08 15:50:00|1455|1452.5|1454.8|1452.8|1458.5|1456.5|1450.3|1448.3|81
1646754900000|2022-03-08 15:55:00|1455|1453.5|1460.8|1458.3|1461|1458.5|1449.8|1446.5|149
1646755200000|2022-03-08 16:00:00|1460.3|1457.5|1455.5|1454|1462.8|1460.5|1455.5|1454|275
1646755500000|2022-03-08 16:05:00|1455.3|1453.8|1463.3|1461.5|1464|1461.8|1451.3|1448.8|375
1646755800000|2022-03-08 16:10:00|1463|1461.8|1464.5|1462.8|1464.5|1463|1455.8|1453.3|232
1646756100000|2022-03-08 16:15:00|1465.3|1463|1470|1468.3|1472.5|1471.3|1465.3|1463|423
1646756400000|2022-03-08 16:20:00|1470.5|1467.8|1482.5|1479.8|1482.8|1481.3|1468.5|1466.8|581
1646756700000|2022-03-08 16:25:00|1482.8|1481|1507|1505|1510.3|1508.8|1473.8|1471.5|1818
1646757000000|2022-03-08 16:30:00|1507.8|1505.3|1500.5|1498.8|1508.5|1506.8|1496.3|1493.5|677
1646757300000|2022-03-08 16:35:00|1501|1499.3|1522.3|1517.5|1522.8|1517.5|1498.5|1496.5|198
1646757600000|2022-03-08 16:40:00|1522.5|1516.3|1520.8|1517.5|1526.3|1524.5|1515|1512.3|207
1646757900000|2022-03-08 16:45:00|1520.3|1517.8|1521|1517|1523.8|1521|1514.5|1512|147
1646758200000|2022-03-08 16:50:00|1521.3|1517.8|1514.8|1512|1524|1519.8|1514.8|1511.5|107
1646758500000|2022-03-08 16:55:00|1515|1511.8|1519.5|1515|1520.3|1517|1515|1510.3|34
1646758800000|2022-03-08 17:00:00|1519.8|1514.8|1520.8|1517.8|1523.5|1520.8|1516.5|1514.8|28
1646759100000|2022-03-08 17:05:00|1521.3|1517.5|1521|1516.5|1522.5|1519|1515.8|1514.5|146
1646759400000|2022-03-08 17:10:00|1520.3|1516.8|1517.5|1513.8|1523|1521|1514.3|1510.8|104
1646759700000|2022-03-08 17:15:00|1518|1514|1486.5|1483.5|1519|1515.8|1484.3|1482|224
1646760000000|2022-03-08 17:20:00|1488.8|1484.3|1466|1460.3|1490.3|1485.3|1453.3|1449.3|130
1646760300000|2022-03-08 17:25:00|1465.8|1460.5|1465|1459.3|1484|1481.8|1455.3|1452|60
1646760600000|2022-03-08 17:30:00|1465.3|1459.5|1439.8|1435.5|1467.5|1462|1433.3|1429|157
1646760900000|2022-03-08 17:35:00|1441|1435.8|1458.3|1450.8|1460|1456.3|1441|1435.8|53
1646761200000|2022-03-08 17:40:00|1457.8|1451.3|1476.8|1473.8|1479.5|1476.5|1457.5|1450.8|184
1646761500000|2022-03-08 17:45:00|1476.5|1474|1477.5|1474|1488|1484.3|1473|1470|97
1646761800000|2022-03-08 17:50:00|1477.3|1474.5|1482|1478|1488|1485.3|1475.3|1472.8|19
1646762100000|2022-03-08 17:55:00|1482.3|1477.8|1473.5|1469.5|1482.5|1479|1471.5|1469.5|20
1646762400000|2022-03-08 18:00:00|1473.3|1469.8|1474|1469.8|1480.3|1475.5|1471|1469.5|96
1646762700000|2022-03-08 18:05:00|1474.3|1470.3|1474|1469.5|1477.5|1475|1471.5|1469.5|21
1646763000000|2022-03-08 18:10:00|1474.3|1470|1478|1472|1478|1475.3|1472.3|1469.5|44
1646763300000|2022-03-08 18:15:00|1479.5|1471.5|1477.8|1473.8|1484.8|1478|1477.8|1471.5|75
1646763600000|2022-03-08 18:20:00|1478|1472|1492.8|1486.8|1492.8|1486.8|1475|1471.3|35
1646763900000|2022-03-08 18:25:00|1492.5|1487|1525.5|1522.3|1527|1524.8|1491|1486.8|117
1646764200000|2022-03-08 18:30:00|1525.3|1522.5|1540|1536.5|1545.5|1542|1524.3|1521.3|16
1646764500000|2022-03-08 18:35:00|1539.8|1536|1547.5|1544.5|1550.5|1547.8|1539|1535.3|68
1646764800000|2022-03-08 18:40:00|1547.8|1544.3|1553.5|1549.5|1553.5|1549.8|1547.5|1544.3|26
1646765100000|2022-03-08 18:45:00|1553.3|1548.8|1547.3|1542.3|1553.5|1549|1543.5|1539.3|45
1646765400000|2022-03-08 18:50:00|1547.8|1542|1548.3|1542|1548.3|1545.3|1539.5|1533.5|93
1646765700000|2022-03-08 18:55:00|1546.5|1542.3|1555.8|1552|1555.8|1552|1543.5|1538.8|37
1646766000000|2022-03-08 19:00:00|1555.5|1552.5|1557.8|1555.3|1563|1559.3|1555.5|1552.5|28
1646766300000|2022-03-08 19:05:00|1557|1555|1546.5|1542.3|1557|1555|1546|1542.3|30
1646766600000|2022-03-08 19:10:00|1548|1542.5|1558|1554.5|1558|1554.5|1548|1542.3|12
1646766900000|2022-03-08 19:15:00|1558.3|1554.8|1557.5|1555|1561.3|1556.3|1552.3|1547.5|26
1646767200000|2022-03-08 19:20:00|1557.3|1555.3|1557.3|1553.8|1562.8|1560.3|1552|1549.3|64
1646767500000|2022-03-08 19:25:00|1557|1553.5|1553|1549|1561|1558.5|1552.3|1549|97
1646767800000|2022-03-08 19:30:00|1552.8|1549.8|1554|1551.5|1560|1555.5|1552.5|1548.5|33
1646768100000|2022-03-08 19:35:00|1554.3|1551.3|1558|1554.3|1558|1555.5|1552.8|1550|28
1646768400000|2022-03-08 19:40:00|1557.8|1554|1557.3|1553|1557.8|1554|1554|1550.5|112
1646768700000|2022-03-08 19:45:00|1557|1553.3|1555|1551.3|1558|1553.5|1553.5|1550.8|2
1646769000000|2022-03-08 19:50:00|1555.3|1551.5|1555.3|1550.3|1556.3|1552.5|1554.3|1550.3|0
1646769300000|2022-03-08 19:55:00|1555|1551.3|1567|1561.5|1567.8|1564.5|1554.5|1550.3|3
1646769600000|2022-03-08 20:00:00|1566.8|1561.3|1567.3|1562.3|1570.3|1567.8|1566.8|1561.3|0
1646769900000|2022-03-08 20:05:00|1567|1561.3|1554.8|1550|1567|1561.5|1554.5|1548|0
1646770200000|2022-03-08 20:10:00|1554.5|1552.5|1556.8|1551.8|1557.5|1552.8|1553.5|1550|1
1646770500000|2022-03-08 20:15:00|1556.5|1550.8|1556|1551|1559|1554|1554.5|1550|0
1646770800000|2022-03-08 20:20:00|1555.8|1550.8|1556.5|1551.3|1557|1554.8|1554.5|1550|0
1646771100000|2022-03-08 20:25:00|1556|1550.8|1562.8|1558.5|1563|1559|1554.8|1548.8|0
1646771400000|2022-03-08 20:30:00|1563|1558.3|1558.3|1554.8|1564|1560.8|1556.8|1552.8|21
1646771700000|2022-03-08 20:35:00|1559.3|1555.3|1543.3|1532.5|1560|1555.3|1537.8|1532.5|68
1646772000000|2022-03-08 20:40:00|1543.5|1532.8|1544.8|1532.8|1547|1535.3|1543.5|1532.8|0
1646772300000|2022-03-08 20:45:00|1546.5|1533.3|1543.8|1536|1548|1537.3|1543.3|1533.3|0
1646772600000|2022-03-08 20:50:00|1544.3||1544.3||1544.8||1544||0
1646772900000|2022-03-08 20:55:00|1543.8|1539.3|1557.3|1549.5|1557.3|1549.5|1543.8|1536|15
1646773200000|2022-03-08 21:00:00|1554.8|1551|1557.3|1554.5|1559.3|1556|1553.5|1551|9
1646773500000|2022-03-08 21:05:00|1557|1555.5|1557.3|1547.5|1559.5|1557.8|1556.3|1547|29
1646773800000|2022-03-08 21:10:00|1557|1547|1557.3|1546.8|1557.3|1548.3|1556.3|1546.5|0
1646774100000|2022-03-08 21:15:00|1557|1547|1556|1546.8|1557|1547|1556|1546.5|0
1646774400000|2022-03-08 21:20:00|1556.5|1546.5|1557|1547.3|1557.3|1547.8|1555.8|1546.5|0
1646774700000|2022-03-08 21:25:00|1557.3|1547.5|1559.8|1543|1564|1548|1556.5|1543|0
1646775000000|2022-03-08 21:30:00|1559|1543.3|1559|1548|1562.3|1548|1556.8|1543|0
1646775300000|2022-03-08 21:35:00|1559.3|1548.5|1565.5|1550.5|1569.5|1553.5|1558|1548|0
1646775600000|2022-03-08 21:40:00|1565.3|1551.8|1575.3|1567.3|1575.3|1567.3|1565|1548.8|0
1646775900000|2022-03-08 21:45:00|1575|1562.3|1577.3|1564.3|1577.3|1567.3|1575|1553.8|2
1646776200000|2022-03-08 21:50:00|1577|1564|1574.5|1558.3|1577|1564|1571.3|1554.5|0
1646776500000|2022-03-08 21:55:00|1574.3|1559.3|1577.3|1557.3|1577.3|1562.8|1573.3|1557|0
1646776800000|2022-03-08 22:00:00||1558.3||1558.3||1558.3||1558.3|0
1646777100000|2022-03-08 22:05:00|1573.8||1577||1577.3||1573.3||0
1646777400000|2022-03-08 22:10:00|1577.3|1547|1576.8|1547.5|1577.3|1548|1559.3|1544.8|0
1646777700000|2022-03-08 22:15:00|1577.3|1548.3|1577.3|1546.8|1577.3|1549.5|1577.3|1546.8|0
1646778000000|2022-03-08 22:20:00|1576.8|1545.8|1576.8|1542.3|1576.8|1545.8|1576.8|1542.3|0
1646778300000|2022-03-08 22:25:00|1577.3|1542.8|1577.3|1542.8|1577.3|1542.8|1577.3|1542.8|0
1646778900000|2022-03-08 22:35:00||1547.3||1548.5||1548.5||1547.3|0
1646779200000|2022-03-08 22:40:00||1549.3||1548.5||1549.8||1548.5|0
1646779500000|2022-03-08 22:45:00|1569.3|1549.3|1569.3|1549.5|1569.3|1549.8|1569.3|1549.3|0
1646779800000|2022-03-08 22:50:00|1569|1549.8|1568.8|1549.3|1569|1549.8|1568.8|1549.3|0
1646780100000|2022-03-08 22:55:00||1549.8||1548.3||1551.8||1543|0
1646791200000|2022-03-09 02:00:00|1596.3|1591|1595.5|1590.3|1598.5|1593|1595.3|1590|0
1646791500000|2022-03-09 02:05:00|1596.3|1590.5|1597.3|1592.3|1597.3|1592.8|1595.3|1590.5|2
1646791800000|2022-03-09 02:10:00|1599|1592.5|1598.5|1593|1599.3|1594|1598.5|1592|0
1646792100000|2022-03-09 02:15:00|1599.3|1593.8|1599.8|1594.3|1600.5|1595.5|1599|1593.8|0
1646792400000|2022-03-09 02:20:00|1600|1594.5|1597.8|1594.5|1600|1594.5|1596|1594|13
1646792700000|2022-03-09 02:25:00|1598|1594.8|1596.8|1594.5|1598.3|1595|1596.8|1594.5|0
1646793000000|2022-03-09 02:30:00|1597.3|1594.8|1599.8|1597.5|1599.8|1597.5|1596.5|1594.5|1
1646793300000|2022-03-09 02:35:00|1599.5|1597.8|1600.5|1598.8|1601.3|1598.8|1599.5|1597.8|2
1646793600000|2022-03-09 02:40:00|1601|1598.3|1602.8|1600.3|1602.8|1600.3|1599.8|1598|1
1646793900000|2022-03-09 02:45:00|1601.8|1600|1602.8|1599|1602.8|1600|1600.5|1598.8|15
1646794200000|2022-03-09 02:50:00|1602.5|1598.8|1602.3|1598.8|1602.5|1599.5|1602.3|1598.8|0
1646794500000|2022-03-09 02:55:00|1601.5|1599|1603.3|1598.3|1604.5|1599.5|1601.3|1598.3|0
1646794800000|2022-03-09 03:00:00|1602.8|1598|1601|1598|1602.8|1599.5|1600.5|1597.5|2
1646795100000|2022-03-09 03:05:00|1600.8|1597.8|1602.5|1599.8|1602.5|1599.8|1599.8|1597.5|0
1646795400000|2022-03-09 03:10:00|1602.3|1599.5|1605.5|1602.3|1605.5|1602.3|1602|1599.5|3
1646795700000|2022-03-09 03:15:00|1606.3|1602.5|1605|1601.8|1606.3|1603|1604.5|1601|0
1646796000000|2022-03-09 03:20:00|1605.5|1602|1605.8|1602.5|1606.8|1603.3|1605.5|1601.8|0
1646796300000|2022-03-09 03:25:00|1607|1602.8|1607.8|1604.3|1607.8|1604.5|1606.3|1602.8|0
1646796600000|2022-03-09 03:30:00|1607.5|1604.5|1608.8|1605|1609|1605.8|1607.5|1604.3|3
1646796900000|2022-03-09 03:35:00|1608.5|1605.3|1608.3|1605|1608.8|1605.3|1608|1604.8|2
1646797200000|2022-03-09 03:40:00|1608|1604.8|1605.8|1603.3|1609.3|1605.8|1604.3|1602|1
1646797500000|2022-03-09 03:45:00|1607.5|1603.5|1608.5|1605.3|1610|1606.3|1607.3|1603.5|0
1646797800000|2022-03-09 03:50:00|1608.8|1605.5|1607|1605.3|1610.8|1607.3|1607|1605.3|5
1646798100000|2022-03-09 03:55:00|1606.8|1605.5|1607.3|1605.3|1608.5|1606.5|1606.8|1605.3|2
1646798400000|2022-03-09 04:00:00|1606.8|1605.5|1608.8|1606|1609|1606.3|1606.5|1603.8|3
1646798700000|2022-03-09 04:05:00|1608.5|1605.5|1606|1604.3|1608.8|1606.5|1606|1604|11
1646799000000|2022-03-09 04:10:00|1605.8|1604|1605.5|1603.8|1607.8|1605|1605.5|1603.8|53
1646799300000|2022-03-09 04:15:00|1605.8|1604|1606|1604.5|1606.5|1604.5|1604.5|1603|9
1646799600000|2022-03-09 04:20:00|1606.3|1603.8|1607.5|1605.8|1607.8|1605.8|1605.3|1603.8|5
1646799900000|2022-03-09 04:25:00|1608|1606.3|1608|1605.5|1609.3|1606.8|1607.5|1605.3|8
1646800200000|2022-03-09 04:30:00|1607.8|1605.8|1607.3|1605|1608|1605.8|1606.8|1604.8|1
1646800500000|2022-03-09 04:35:00|1607|1604.8|1607.8|1605.5|1607.8|1605.5|1606.8|1604.8|4
1646800800000|2022-03-09 04:40:00|1608|1605.8|1607.3|1605|1608.5|1605.8|1607|1605|0
1646801100000|2022-03-09 04:45:00|1607|1604.8|1604|1600.5|1607.5|1605|1603.8|1600.5|54
1646801400000|2022-03-09 04:50:00|1604.3|1600.3|1603|1599.8|1604.3|1600.3|1602|1599.3|0
1646801700000|2022-03-09 04:55:00|1602.8|1599.5|1600.8|1598.5|1602.8|1599.5|1599.3|1597.5|10
1646802000000|2022-03-09 05:00:00|1600.5|1598|1602.5|1598.5|1602.5|1598.5|1599|1597.5|45
1646802300000|2022-03-09 05:05:00|1602.8|1598.8|1603.3|1597.5|1603.8|1599.8|1602.5|1597.5|5
1646802600000|2022-03-09 05:10:00|1603.5|1599.8|1603.3|1599.8|1603.5|1599.8|1603|1598.5|0
1646802900000|2022-03-09 05:15:00|1603|1600|1603.5|1601.3|1604.3|1601.5|1602.8|1600|0
1646803200000|2022-03-09 05:20:00|1603.8|1601|1601.3|1599|1603.8|1601|1601.3|1599|1
1646803500000|2022-03-09 05:25:00|1601|1599.3|1600.8|1598|1601.3|1599.3|1600.3|1597.5|0
1646803800000|2022-03-09 05:30:00|1600.5|1597.8|1601|1597.5|1601.3|1598.3|1600.3|1597.5|0
1646804100000|2022-03-09 05:35:00|1601.8|1597.8|1602.8|1599.5|1603|1599.5|1601.5|1597.8|0
1646804400000|2022-03-09 05:40:00|1603|1599.8|1600.3|1597.5|1603|1599.8|1599|1597.5|23
1646804700000|2022-03-09 05:45:00|1600|1596|1599.5|1593.5|1600|1596.3|1598.5|1593.3|22
1646805000000|2022-03-09 05:50:00|1599.3|1593.8|1600|1594|1600|1594|1599.3|1593.5|0
1646805300000|2022-03-09 05:55:00|1599.8|1593.5|1601.3|1597.5|1602.5|1599|1599|1593.5|1
1646805600000|2022-03-09 06:00:00|1600.3|1597.3|1602.3|1599.5|1602.8|1599.8|1600.3|1597.3|0
1646805900000|2022-03-09 06:05:00|1603.5|1599.8|1605|1601.3|1605|1601.3|1603.3|1599.8|0
1646806200000|2022-03-09 06:10:00|1605.3|1593.8|1605.3|1594.5|1605.3|1594.5|1604|1592.8|0
1646806500000|2022-03-09 06:15:00|1605|1593.8|1608.5|1597.8|1608.8|1597.8|1604|1593.8|83
1646806800000|2022-03-09 06:20:00|1608.8|1598|1610.8|1606.3|1611.3|1606.3|1606.8|1597|30
1646807100000|2022-03-09 06:25:00|1611|1604.8|1610|1602.8|1611.5|1607.5|1605|1602|16
1646807400000|2022-03-09 06:30:00|1609|1603.3|1613.8|1610|1614|1610|1609|1603.3|2
1646807700000|2022-03-09 06:35:00|1613.5|1610.3|1613.8|1608.5|1616.5|1612.8|1613|1608.3|38
1646808000000|2022-03-09 06:40:00|1614|1608.8|1616.5|1612.5|1616.5|1612.5|1613.5|1608.8|0
1646808300000|2022-03-09 06:45:00|1616.3|1612.3|1618.3|1613.8|1618.5|1613.8|1616|1611.8|0
1646808600000|2022-03-09 06:50:00|1618.5|1613.5|1617.3|1614.3|1618.5|1615.5|1616.3|1612.5|12
1646808900000|2022-03-09 06:55:00|1617|1614|1616.8|1614|1617.8|1615|1614.8|1612|30
1646809200000|2022-03-09 07:00:00|1617.3|1614.3|1615|1612.5|1618.8|1615.8|1614|1611.3|0
1646809500000|2022-03-09 07:05:00|1615.5|1612.8|1614.5|1612|1619|1616.3|1612.5|1610|13
1646809800000|2022-03-09 07:10:00|1615.3|1612.8|1619.8|1617.8|1619.8|1617.8|1614.3|1611.5|100
1646810100000|2022-03-09 07:15:00|1619.5|1617|1637.5|1633|1638.5|1634.5|1619.5|1615.8|17
1646810400000|2022-03-09 07:20:00|1637.3|1633.8|1639.8|1634.5|1639.8|1638.3|1633.5|1629.3|27
1646810700000|2022-03-09 07:25:00|1641|1639|1638.5|1614.3|1641.3|1639|1638.5|1614.3|49
1646811000000|2022-03-09 07:30:00|1638.8|1614.5|1639.8|1623|1640.5|1623|1637.3|1614.3|0
1646811300000|2022-03-09 07:35:00|1640|1623.3|1632.3|1621|1640|1623.5|1632.3|1620.8|8
1646811600000|2022-03-09 07:40:00|1632.5|1620.8|1632|1625|1632.5|1628.3|1626.5|1615.3|24
1646811900000|2022-03-09 07:45:00|1632.3|1625.3|1627.3|1615.3|1634|1626.3|1626.8|1614.8|6
1646812200000|2022-03-09 07:50:00|1627|1614.8|1633.3|1614.3|1633.3|1630.8|1626.5|1614.3|42
1646812500000|2022-03-09 07:55:00|1633.5|1614|1623.8|1602.5|1634|1614|1623.8|1602.5|2
1646812800000|2022-03-09 08:00:00|1623.3|1601.5|1618.5|1609.5|1624|1618.3|1607.3|1593.3|41
1646813100000|2022-03-09 08:05:00|1618.3|1601.5|1603.8|1601.8|1619.3|1604|1602.3|1592.3|35
1646813400000|2022-03-09 08:10:00|1604.5|1602.5|1619.3|1605.5|1619.3|1611.5|1604.5|1601.8|15
1646813700000|2022-03-09 08:15:00|1618.8|1606|1602.5|1596|1620.3|1608.5|1598|1590.5|30
1646814000000|2022-03-09 08:20:00|1602.8|1596.3|1607|1602.5|1607|1605.5|1598.5|1591.8|44
1646814300000|2022-03-09 08:25:00|1606.3|1602.8|1612.5|1610|1613|1611|1600.5|1596|54
1646814600000|2022-03-09 08:30:00|1612.3|1610.3|1612|1609.5|1615.5|1614|1609.8|1607.8|148
1646814900000|2022-03-09 08:35:00|1612.8|1608.8|1608.8|1597.5|1612.8|1609.8|1603.5|1594.8|168
1646815200000|2022-03-09 08:40:00|1608|1597.3|1614.3|1609.5|1614.5|1609.8|1607|1594.3|88
1646815500000|2022-03-09 08:45:00|1614.5|1610.8|1618.8|1616.5|1619.5|1617.8|1614|1609.8|106
1646815800000|2022-03-09 08:50:00|1619|1615.5|1627.5|1615.8|1628.8|1616.8|1614.8|1613|104
1646816100000|2022-03-09 08:55:00|1627.3|1615.3|1630.5|1629|1633.3|1629|1617.8|1614.5|20
1646816400000|2022-03-09 09:00:00|1630.3|1628.5|1649.3|1642.5|1650.3|1647.5|1630.3|1627.8|262
1646816700000|2022-03-09 09:05:00|1648.3|1642.3|1662.5|1659.5|1665.8|1662.5|1647.5|1642.3|151
1646817000000|2022-03-09 09:10:00|1664|1660|1665|1661|1665.5|1662|1663|1659.5|37
1646817300000|2022-03-09 09:15:00|1665.3|1661.3|1659.3|1657.3|1666.5|1664.8|1659|1657.3|90
1646817600000|2022-03-09 09:20:00|1658.8|1657|1654.8|1652|1659.5|1657|1654.3|1652|33
1646817900000|2022-03-09 09:25:00|1654.5|1652.3|1642|1640.3|1655.3|1652.8|1642|1640.3|62
1646818200000|2022-03-09 09:30:00|1641.8|1640|1629.5|1626.5|1642.5|1640.5|1628|1626.5|105
1646818500000|2022-03-09 09:35:00|1629|1628.5|1600.8|1599|1631.5|1628.8|1600.8|1599|217
1646818800000|2022-03-09 09:40:00|1600.5|1598|1615.3|1611.5|1616.8|1614.5|1599.5|1597|155
1646819100000|2022-03-09 09:45:00|1615.5|1611.8|1622.5|1620|1622.8|1620|1613.5|1611.5|123
1646819400000|2022-03-09 09:50:00|1622.3|1620.3|1614.8|1611.5|1626.5|1624|1613.3|1611.5|112
1646819700000|2022-03-09 09:55:00|1615|1611.8|1587.5|1582.8|1615.3|1612|1587|1582|91
1646820000000|2022-03-09 10:00:00|1586|1582.5|1548.8|1539.8|1586|1583.3|1544.8|1523|178
1646820300000|2022-03-09 10:05:00|1549.3|1552.5|1565|1539.8|1565|1562.3|1547.5|1539.8|107
1646820600000|2022-03-09 10:10:00|1565.5|1542|1562.5|1558.3|1571|1567.8|1558|1542|56
1646820900000|2022-03-09 10:15:00|1562.3|1551.8|1554|1549.5|1571.5|1565.5|1554|1549.5|61
1646821200000|2022-03-09 10:20:00|1554.3|1549.8|1534.8|1516.8|1559.8|1556|1534.5|1516.8|220
1646821500000|2022-03-09 10:25:00|1534.5|1510.8|1519.5|1478.8|1535|1526.5|1519|1477.8|3
1646821800000|2022-03-09 10:30:00|1519.8|1479|1492.8|1484|1521|1497.8|1491|1476|26
1646822100000|2022-03-09 10:35:00|1487|1484.3|1437|1412|1489.3|1484.3|1437|1404.5|66
1646822400000|2022-03-09 10:40:00|1436.8|1411.3|1381|1365.8|1436.8|1434.8|1380.3|1363.5|154
1646822700000|2022-03-09 10:45:00|1381.3|1365.5|1330.3|1322.8|1381.5|1365.5|1324.3|1317.3|176
1646823000000|2022-03-09 10:50:00|1325.3|1321.8|1369.5|1362.3|1381|1368.5|1324.8|1320|196
1646823300000|2022-03-09 10:55:00|1366.3|1358.8|1359.5|1357.5|1366.3|1362.5|1330.5|1317|88
1646823600000|2022-03-09 11:00:00|1361.3|1358.5|1348.8|1338.3|1364.3|1361.5|1348.8|1331.5|20
1646823900000|2022-03-09 11:05:00|1346|1337|1350.3|1339.8|1358.5|1347.5|1344.5|1334.5|121
1646824200000|2022-03-09 11:10:00|1350.5|1345.8|1359.5|1339.5|1364|1361.5|1349.3|1339.5|49
1646824500000|2022-03-09 11:15:00|1359.3|1339.8|1366.5|1354.5|1372|1367.3|1352|1339.5|22
1646824800000|2022-03-09 11:20:00|1365|1354|1351.5|1344.5|1366.3|1361.5|1351|1343.5|55
1646825100000|2022-03-09 11:25:00|1351|1344.8|1346.8|1334.5|1352.3|1347.3|1339.3|1334.5|147
1646825400000|2022-03-09 11:30:00|1345.8|1331.8|1338|1331.5|1345.8|1331.8|1324.8|1309.8|31
1646825700000|2022-03-09 11:35:00|1337.8|1328|1315.5|1309.8|1338.5|1328.3|1315|1309.8|28
1646826000000|2022-03-09 11:40:00|1315.3|1305.5|1318.8|1316.8|1319.3|1316.8|1300.3|1297.3|71
1646826300000|2022-03-09 11:45:00|1319.8|1317|1316.8|1313.8|1325|1321|1316.8|1313.5|135
1646826600000|2022-03-09 11:50:00|1317.5|1314|1311|1307|1317.8|1315.3|1311|1306.3|47
1646826900000|2022-03-09 11:55:00|1310.5|1306.8|1332.8|1327|1333.8|1327.8|1309.5|1305.5|61
1646827200000|2022-03-09 12:00:00|1333|1327.3|1341.5|1334.8|1341.5|1335|1330.8|1321.8|7
1646827500000|2022-03-09 12:05:00|1341|1333.5|1351|1346.8|1352.5|1347.8|1339.3|1331.8|8
1646827800000|2022-03-09 12:10:00|1350.5|1346.5|1355.8|1351.3|1362|1357.8|1349.8|1346|11
1646828100000|2022-03-09 12:15:00|1356.5|1351.5|1357.5|1350.3|1374.8|1368.3|1356.5|1350.3|8
1646828400000|2022-03-09 12:20:00|1356.5|1349.5|1343|1335.8|1357.3|1351.5|1342.8|1335.8|32
1646828700000|2022-03-09 12:25:00|1343.3|1335.5|1347|1345|1348|1346.5|1339.8|1334|26
1646829000000|2022-03-09 12:30:00|1346.8|1339|1331.3|1325|1347.5|1340.3|1329.3|1322.8|9
1646829300000|2022-03-09 12:35:00|1331.5|1325.3|1330|1323.5|1333.8|1328.3|1324|1319|15
1646829600000|2022-03-09 12:40:00|1330.3|1324.3|1328|1321.8|1333.3|1326.8|1321.5|1316.5|51
1646829900000|2022-03-09 12:45:00|1328.8|1322.3|1333|1327|1333.8|1329.5|1325.8|1319.3|16
1646830200000|2022-03-09 12:50:00|1333.3|1327.3|1337.8|1330.5|1338.8|1337|1331|1325.3|25
1646830500000|2022-03-09 12:55:00|1337|1329.5|1327.3|1321.8|1337|1329.8|1319.5|1312.5|38
1646830800000|2022-03-09 13:00:00|1327|1321.5|1319.5|1313.8|1330.3|1325|1311.5|1309|19
1646831100000|2022-03-09 13:05:00|1319.3|1313.3|1333.5|1328.5|1334.8|1331.8|1318.8|1313.3|11
1646831400000|2022-03-09 13:10:00|1333.3|1328.3|1326.8|1320|1333.3|1328.3|1324.8|1319.3|26
1646831700000|2022-03-09 13:15:00|1326.5|1320.8|1333.8|1329.5|1333.8|1329.5|1321.8|1319.3|34
1646832000000|2022-03-09 13:20:00|1333.5|1329.8|1319.3|1315.5|1333.5|1331.5|1318.8|1315.3|8
1646832300000|2022-03-09 13:25:00|1319.5|1318.3|1321.3|1316.5|1324.5|1321|1317.5|1315.3|44
1646832600000|2022-03-09 13:30:00|1320.3|1316.8|1294.8|1289.5|1321|1317|1288.3|1282.8|27
1646832900000|2022-03-09 13:35:00|1294.5|1289.3|1296.8|1294|1300.5|1296.5|1285.5|1282.8|41
1646833200000|2022-03-09 13:40:00|1296.3|1293.5|1297.3|1295.5|1298.3|1295.5|1291.3|1289.3|26
1646833500000|2022-03-09 13:45:00|1297.5|1296|1293.8|1291|1298.5|1296|1293.3|1291|23
1646833800000|2022-03-09 13:50:00|1294|1290.3|1288.8|1285.5|1294.3|1291.8|1287.3|1284|30
1646834100000|2022-03-09 13:55:00|1288.5|1285.3|1282.3|1279.3|1288.5|1285.3|1281|1278.3|23
1646834400000|2022-03-09 14:00:00|1282.5|1279|1268.3|1265.5|1282.8|1281.3|1265.5|1262.5|78
1646834700000|2022-03-09 14:05:00|1268|1265|1249.5|1245.5|1270.8|1268|1247|1243.8|59
1646835000000|2022-03-09 14:10:00|1249.3|1245.3|1249.8|1246.8|1251.5|1248.8|1235.5|1232|115
1646835300000|2022-03-09 14:15:00|1249.5|1246.5|1250.8|1248.5|1260|1258|1245|1242.5|93
1646835600000|2022-03-09 14:20:00|1250.5|1248.3|1256|1252|1259|1256.5|1247.3|1243.5|26
1646835900000|2022-03-09 14:25:00|1256.3|1251.8|1252.5|1250|1269.8|1263.5|1250.5|1247.8|60
1646836200000|2022-03-09 14:30:00|1252.3|1250.3|1249.5|1245.3|1255|1251|1238.5|1232|73
1646836500000|2022-03-09 14:35:00|1249.3|1245.5|1257.8|1253.3|1261.5|1258.5|1246.5|1242.5|91
1646836800000|2022-03-09 14:40:00|1256.8|1252.5|1271|1267.3|1279.5|1273.5|1256.8|1252.5|36
1646837100000|2022-03-09 14:45:00|1270.8|1266.8|1264|1262.3|1270.8|1268.3|1260.5|1257.3|134
1646837400000|2022-03-09 14:50:00|1263.8|1262|1273|1271|1276|1274|1263.8|1262|26
1646837700000|2022-03-09 14:55:00|1272.8|1270.8|1270.5|1268|1282.8|1279.3|1269.5|1265.8|64
1646838000000|2022-03-09 15:00:00|1270.3|1268.3|1264.5|1261.8|1274|1271.8|1264.5|1261.5|80
1646838300000|2022-03-09 15:05:00|1264.3|1261.5|1263.8|1261.5|1268|1265.8|1262.5|1259|122
1646838600000|2022-03-09 15:10:00|1263.3|1261.8|1274.3|1272|1274.3|1272|1260.3|1258.3|29
1646838900000|2022-03-09 15:15:00|1274|1271.8|1271.8|1268.8|1275|1272.8|1267.3|1265|68
1646839200000|2022-03-09 15:20:00|1272.3|1269.5|1271.5|1269|1273.5|1271.3|1269.5|1265.8|80
1646839500000|2022-03-09 15:25:00|1271.3|1269.3|1274.8|1270.5|1275.8|1274.3|1269|1262.8|58
1646839800000|2022-03-09 15:30:00|1275|1270.8|1284.5|1282|1286.3|1284|1274.3|1267|309
1646840100000|2022-03-09 15:35:00|1284.3|1281.8|1296.8|1294.8|1300.5|1297.3|1280.5|1278.3|326
1646840400000|2022-03-09 15:40:00|1296.5|1294.5|1299.8|1296.8|1304.8|1301.3|1287.3|1284|221
1646840700000|2022-03-09 15:45:00|1299.5|1296.3|1290.5|1288.3|1299.5|1296.8|1285|1282.8|118
1646841000000|2022-03-09 15:50:00|1290.3|1287.5|1284.8|1281.8|1292.8|1289.5|1276.5|1273.8|123
1646841300000|2022-03-09 15:55:00|1284.3|1281.3|1298|1295.3|1298.8|1297|1282|1278.5|81
1646841600000|2022-03-09 16:00:00|1298.3|1295|1295.3|1293.3|1302.3|1300|1294.3|1290.3|226
1646841900000|2022-03-09 16:05:00|1294.8|1292.5|1304.8|1300.8|1309.3|1305|1289.5|1287.5|283
1646842200000|2022-03-09 16:10:00|1305|1301.3|1330.5|1328.8|1330.5|1328.8|1304.3|1301|311
1646842500000|2022-03-09 16:15:00|1330.3|1329|1358|1356.3|1358|1356.3|1325.5|1321.8|525
1646842800000|2022-03-09 16:20:00|1358.5|1357.8|1424.8|1419.5|1457.8|1451.3|1350.5|1343|501
1646843100000|2022-03-09 16:25:00|1425|1419.8|1547.8|1545.8|1566.5|1551.5|1424.8|1419.5|1250
1649040900000|2022-04-04 02:55:00|1041.3||1040.5||1041.3||1040.5||1
1649041200000|2022-04-04 03:00:00|1040.8|1039.5|1044.8|1042.8|1045|1042.8|1040.5|1039.5|7
1649041500000|2022-04-04 03:05:00|1045||1044.5||1045.3||1044.5||5
1649041800000|2022-04-04 03:10:00|1044.8|1042.3|1045.5|1043.8|1045.5|1043.8|1043.8|1042.3|6
1649042100000|2022-04-04 03:15:00|1045.3|1043.5|1045.3|1042.8|1045.5|1043.8|1044.5|1042.8|3
1649042400000|2022-04-04 03:20:00|1045.5||1045.5||1045.5||1045.5||1
1649042700000|2022-04-04 03:25:00|1046.3|1043|1047|1045|1047.5|1045.5|1046.3|1043|11
1649043000000|2022-04-04 03:30:00|1047.5|1045.3|1047.5|1045|1047.5|1045.3|1047.3|1045|1
1649043300000|2022-04-04 03:35:00|1047.3||1047.5||1047.5||1047.3||0
1649044500000|2022-04-04 03:55:00|1047.8|1045.5|1048.8|1046.8|1049|1047|1047.5|1045.5|6
1649044800000|2022-04-04 04:00:00|1048.5|1046.5|1047.8|1046|1048.5|1046.8|1047.8|1045.8|1
1649045100000|2022-04-04 04:05:00|1048.3|1045.8|1048|1046|1048.5|1046|1047.8|1045.8|1
1649045400000|2022-04-04 04:10:00|1047.8|1045.5|1045|1042.8|1048|1045.5|1044.8|1042.8|45
1649045700000|2022-04-04 04:15:00|1046|1043.5|1048.5|1046.8|1049|1047|1046|1043.5|23
1649046000000|2022-04-04 04:20:00|1048.3|1046|1046.3|1044|1048.5|1046|1046.3|1044|14
1649046300000|2022-04-04 04:25:00|1046.8|1043.8|1046.8|1043.8|1046.8|1044|1046.5|1043.8|0
1649046600000|2022-04-04 04:30:00|1046.5|1044|1045.3|1043.8|1046.8|1044|1045.3|1043.8|0
1649046900000|2022-04-04 04:35:00|1046|1044.3|1046.8|1044.5|1046.8|1044.5|1045.3|1044.3|1
1649047200000|2022-04-04 04:40:00|1046.5|1044.8|1047|1044.5|1047|1044.8|1046.5|1044.5|1
1649047500000|2022-04-04 04:45:00|1047.8|1044.8|1048|1045.5|1048.3|1045.8|1047.8|1044.5|3
1649047800000|2022-04-04 04:50:00||1045.3||1045||1045.5||1045|0
1649048100000|2022-04-04 04:55:00|1048.3|1045.5|1048.3|1046|1048.3|1046|1048|1045.5|2
1649048400000|2022-04-04 05:00:00|1048|1045|1047|1044.8|1048.3|1046|1047|1044.5|13
1649048700000|2022-04-04 05:05:00|1046.5|1044.5|1046.5|1044.8|1046.5|1044.8|1046.5|1044.5|0
1649049000000|2022-04-04 05:10:00|1047.8|1044.5|1047.3|1045|1047.8|1045|1047.3|1044.5|4
1649049300000|2022-04-04 05:15:00|1047.5|1044.8|1047|1044.8|1047.8|1044.8|1046.8|1044.8|2
1649049600000|2022-04-04 05:20:00|1046.8|1044.5|1045.5|1043.8|1047|1045|1045.5|1043.8|5
1649049900000|2022-04-04 05:25:00|1045.3|1043.5|1046|1043.8|1046|1043.8|1044.8|1042.8|4
1649050200000|2022-04-04 05:30:00|1045.8|1043.5|1046|1043.5|1046|1044.5|1045.3|1043.3|12
1649050500000|2022-04-04 05:35:00|1046.5|1043.8|1049|1046.5|1049|1047|1046.3|1043.8|30
1649050800000|2022-04-04 05:40:00|1048.5|1046.3|1050.3|1048.8|1052.5|1049.8|1048.3|1046.3|80
1649051100000|2022-04-04 05:45:00|1050|1048.3|1049|1046.8|1050.8|1048.8|1048.5|1046.3|29
1649051400000|2022-04-04 05:50:00|1048.8|1047|1049|1046.8|1050.3|1047.8|1048|1046.5|12
1649051700000|2022-04-04 05:55:00|1048.8|1046.5|1049.8|1048|1051.3|1048.8|1048.8|1046.5|32
1649052000000|2022-04-04 06:00:00|1049.5|1048.3|1052.8|1051.3|1052.8|1051.3|1049|1047.5|54
1649052300000|2022-04-04 06:05:00|1053|1051.8|1053|1051|1054.8|1053.3|1050.3|1048.3|91
1649052600000|2022-04-04 06:10:00|1053.3|1051.3|1053|1051.5|1053.3|1052|1052.3|1050.5|27
1649052900000|2022-04-04 06:15:00|1053.3|1052|1051.5|1049.8|1055.8|1053.8|1051|1049.5|97
1649053200000|2022-04-04 06:20:00|1051.3|1049.5|1054|1052.5|1054.3|1052.5|1051.3|1049.5|148
1649053500000|2022-04-04 06:25:00|1053.8|1052.8|1056|1054.5|1056.5|1055.3|1053.8|1052.5|192
1649053800000|2022-04-04 06:30:00|1055.8|1054.8|1055.5|1054|1056.5|1055|1055|1053.5|241
1649054100000|2022-04-04 06:35:00|1055.3|1054.3|1051.3|1049.8|1055.3|1054.3|1050.8|1049.5|66
1649054400000|2022-04-04 06:40:00|1051|1050|1054.3|1052.5|1056|1054.3|1051|1049.5|44
1649054700000|2022-04-04 06:45:00|1054.8|1053|1054.8|1053.3|1055.8|1054.3|1053.8|1051.8|56
1649055000000|2022-04-04 06:50:00|1055|1053.5|1057.3|1055.8|1058|1056.3|1054.5|1052.8|66
1649055300000|2022-04-04 06:55:00|1057.5|1056.3|1056.5|1055|1058.5|1057|1055.5|1053.8|145
1649055600000|2022-04-04 07:00:00|1057.3|1055.5|1059|1057.3|1061|1059.3|1056.3|1054.8|159
1649055900000|2022-04-04 07:05:00|1059.3|1057.5|1059.8|1058|1060.3|1058.5|1058.3|1056.8|151
1649056200000|2022-04-04 07:10:00|1060|1058.5|1059|1057.3|1060.3|1058.5|1058|1056.3|152
1649056500000|2022-04-04 07:15:00|1058.8|1057.5|1060|1058.3|1060.5|1059|1057.8|1056.3|140
1649056800000|2022-04-04 07:20:00|1059.8|1058.5|1057|1055.5|1060|1058.5|1056.3|1054.8|150
1649057100000|2022-04-04 07:25:00|1056.8|1055.3|1056.3|1054.8|1056.8|1055.3|1054.8|1053.3|140
1649057400000|2022-04-04 07:30:00|1056.5|1055|1057.5|1056|1059.3|1057.8|1056.5|1055|176
1649057700000|2022-04-04 07:35:00|1057.3|1055.5|1053.3|1051.5|1057.3|1055.5|1053|1051.3|88
1649058000000|2022-04-04 07:40:00|1053.8|1052|1056.8|1055|1057|1055.3|1052.8|1051.3|123
1649058300000|2022-04-04 07:45:00|1056.5|1055.3|1058|1056.3|1058.8|1057|1056|1054.5|101
1649058600000|2022-04-04 07:50:00|1058.5|1056.5|1055|1053.5|1059|1057|1055|1053.5|305
1649058900000|2022-04-04 07:55:00|1055.3|1053.3|1052|1050.3|1055.5|1053.8|1052|1050.3|185
1649059200000|2022-04-04 08:00:00|1052.5|1050.5|1050.3|1048.8|1055.3|1053.5|1049.8|1048.5|271
1649059500000|2022-04-04 08:05:00|1050.5|1048.5|1049|1047.3|1052|1050.8|1047.8|1045.8|249
1649059800000|2022-04-04 08:10:00|1049.5|1047.5|1054.3|1052.5|1055.8|1054.3|1048.5|1046.8|408
1649060100000|2022-04-04 08:15:00|1054.5|1052.8|1054.3|1052.3|1054.8|1053|1051|1049.5|254
1649060400000|2022-04-04 08:20:00|1054.5|1052.5|1053.5|1052|1055.5|1053.8|1052|1050.5|322
1649060700000|2022-04-04 08:25:00|1053.3|1051.5|1050.8|1048.8|1055.8|1054|1050.8|1048.8|595
1649061000000|2022-04-04 08:30:00|1052.3|1049|1049.8|1048.3|1053.5|1051.8|1048.3|1046.8|664
1649061300000|2022-04-04 08:35:00|1050.3|1048.5|1052.3|1050.5|1052.5|1051|1048.5|1047|264
1649061600000|2022-04-04 08:40:00|1052.5|1051|1050.5|1048.8|1053.3|1051.5|1049.5|1048.3|157
1649061900000|2022-04-04 08:45:00|1050.3|1048.5|1050.8|1049.3|1051.5|1049.5|1048.8|1047.5|147
1649062200000|2022-04-04 08:50:00|1050.5|1049|1051.5|1050|1052|1050.5|1050|1048.5|166
1649062500000|2022-04-04 08:55:00|1051.3|1049.8|1051.3|1049.5|1053|1051|1049.8|1047.8|82
1649062800000|2022-04-04 09:00:00|1052|1049.8|1052.3|1050.5|1052.8|1051|1051|1049.5|160
1649063100000|2022-04-04 09:05:00|1052|1049.8|1050.3|1048.8|1052.3|1049.8|1048.8|1047.5|190
1649063400000|2022-04-04 09:10:00|1050.5|1049|1045.8|1044|1051.5|1050|1045|1043.5|197
1649063700000|2022-04-04 09:15:00|1045.5|1043.8|1046.8|1045|1047.3|1045.5|1043.3|1041.8|372
1649064000000|2022-04-04 09:20:00|1046.3|1045.3|1044.5|1042.8|1046.8|1045.3|1044.5|1042.8|134
1649064300000|2022-04-04 09:25:00|1044.3|1043.3|1044.3|1042.5|1046.5|1044.8|1042.5|1041|171
1649064600000|2022-04-04 09:30:00|1044|1042.8|1044.3|1042.5|1047.3|1045.8|1042.8|1040.8|391
1649064900000|2022-04-04 09:35:00|1044|1042.8|1043.5|1041.8|1044.5|1042.8|1042.3|1040.5|160
1649065200000|2022-04-04 09:40:00|1043.3|1041.5|1045|1043.5|1046|1044.5|1042.5|1040.8|221
1649065500000|2022-04-04 09:45:00|1044.8|1043.3|1040.5|1038.8|1044.8|1043.5|1038.8|1036.8|226
1649065800000|2022-04-04 09:50:00|1039.8|1037.3|1043.3|1041.5|1044|1042.5|1039.8|1037.3|166
1649066100000|2022-04-04 09:55:00|1043|1041.8|1042.3|1040.5|1043.8|1042.3|1041|1039.5|147
1649066400000|2022-04-04 10:00:00|1042.5|1040.3|1044.5|1042.8|1045.3|1043.8|1041.8|1040|220
1649066700000|2022-04-04 10:05:00|1044.3|1043|1043.3|1041.8|1045.3|1043.8|1043.3|1041.5|220
1649067000000|2022-04-04 10:10:00|1043|1041.5|1045.3|1043.8|1046|1044.5|1042.8|1041.3|146
1649067300000|2022-04-04 10:15:00|1045.5|1043.5|1046.5|1045|1047.5|1046|1045|1043.5|156
1649067600000|2022-04-04 10:20:00|1046.3|1044.8|1046.5|1044.8|1048.5|1046.8|1046|1044.5|110
1649067900000|2022-04-04 10:25:00|1047|1045|1048|1046.5|1048|1046.5|1046|1044.5|94
1649068200000|2022-04-04 10:30:00|1048.3|1046.8|1047.8|1046|1048.3|1046.8|1045.5|1044|78
1649068500000|2022-04-04 10:35:00|1048|1046.3|1047.3|1045.5|1049.3|1047.5|1047|1045.5|113
1649068800000|2022-04-04 10:40:00|1047|1045.8|1045.3|1043.8|1047.3|1046|1045|1043.5|88
1649069100000|2022-04-04 10:45:00|1045.5|1044|1046|1044.3|1046.5|1045|1044.5|1043|103
1649069400000|2022-04-04 10:50:00|1045.8|1044.5|1044.8|1043.3|1045.8|1044.5|1044.3|1042.8|91
1649069700000|2022-04-04 10:55:00|1045|1043.8|1044.8|1043|1045.5|1044|1044|1042.3|133
1649070000000|2022-04-04 11:00:00|1044.5|1042.8|1043.5|1042|1045.5|1043.8|1043.3|1041.5|143
1649070300000|2022-04-04 11:05:00|1044|1042.3|1046.8|1045|1047.3|1046|1043.8|1042.3|87
1649070600000|2022-04-04 11:10:00|1046.5|1044.8|1046|1044.8|1046.8|1045|1045.3|1043.8|38
1649070900000|2022-04-04 11:15:00|1046.8|1044.5|1048.5|1047|1049.3|1047.5|1045.8|1044.3|71
1649071200000|2022-04-04 11:20:00|1048.3|1046.8|1048|1046.3|1048.8|1047|1047|1045.3|46
1649071500000|2022-04-04 11:25:00|1047.8|1046.5|1048.5|1046.8|1049.3|1047.8|1047|1045.5|55
1649071800000|2022-04-04 11:30:00|1048.3|1046.5|1049.3|1047.5|1049.5|1048|1047.5|1046|143
1649072100000|2022-04-04 11:35:00|1049.5|1047.8|1052.5|1051|1053|1051.5|1049|1047.5|81
1649072400000|2022-04-04 11:40:00|1052.8|1050.8|1053.5|1051.8|1053.5|1052.3|1051.3|1050|172
1649072700000|2022-04-04 11:45:00|1053.3|1052|1055.3|1053.8|1056.3|1054.5|1053|1051.5|103
1649073000000|2022-04-04 11:50:00|1055.8|1054|1053|1051.5|1056|1054.3|1053|1051.5|154
1649073300000|2022-04-04 11:55:00|1053.3|1051.8|1055.3|1053.5|1055.8|1054.3|1053|1051.5|125
1649073600000|2022-04-04 12:00:00|1055|1053.8|1056.3|1054.8|1056.8|1055.5|1054|1052.5|196
1649073900000|2022-04-04 12:05:00|1056.5|1054.3|1056.3|1054.8|1058|1056.5|1055.3|1053.8|174
1649074200000|2022-04-04 12:10:00|1057|1055.5|1056.8|1055.3|1058|1056.3|1055.8|1054.3|100
1649074500000|2022-04-04 12:15:00|1057|1055.5|1056.5|1055|1058.3|1056.8|1055.5|1054|156
1649074800000|2022-04-04 12:20:00|1056.3|1054.8|1057|1055.5|1057.8|1056.3|1055.8|1054.3|160
1649075100000|2022-04-04 12:25:00|1057.3|1055.8|1059.5|1057.8|1059.5|1058|1057.3|1055.8|226
1649075400000|2022-04-04 12:30:00|1059.3|1057.5|1060.8|1059.3|1061.3|1059.3|1059|1057.5|156
1649075700000|2022-04-04 12:35:00|1061|1059|1067.5|1066|1070|1068.5|1060.8|1059|256
1649076000000|2022-04-04 12:40:00|1067.8|1065.8|1067.8|1066.3|1068.8|1067.3|1066|1064.3|237
1649076300000|2022-04-04 12:45:00|1068|1066|1065.5|1064|1068|1066.5|1065.5|1063.8|158
1649076600000|2022-04-04 12:50:00|1065.3|1063.5|1061.5|1060|1065.5|1064|1061.5|1060|264
1649076900000|2022-04-04 12:55:00|1061.8|1060.3|1066|1064.5|1066.5|1064.8|1061.3|1060|347
1649077200000|2022-04-04 13:00:00|1066.3|1064|1064|1062.3|1066.3|1064.3|1063|1061.5|255
1649077500000|2022-04-04 13:05:00|1064.3|1062.5|1066.5|1065|1069|1067.5|1064|1062.5|297
1649077800000|2022-04-04 13:10:00|1066.8|1065.3|1070.8|1069|1070.8|1069.5|1065.5|1064|400
1649078100000|2022-04-04 13:15:00|1070.5|1068.8|1066.3|1064.5|1071.3|1069.5|1064.3|1062.5|387
1649078400000|2022-04-04 13:20:00|1066|1065|1068|1066.5|1070.5|1069|1066|1065|410
1649078700000|2022-04-04 13:25:00|1067.8|1066.3|1070.3|1068.8|1070.5|1069|1066.5|1064.8|185
1649079000000|2022-04-04 13:30:00|1070.8|1069.3|1073.5|1072|1074|1072.5|1069|1067.3|360
1649079300000|2022-04-04 13:35:00|1073.8|1072.3|1073.5|1071.8|1075.5|1073.8|1073.3|1071.5|215
1649079600000|2022-04-04 13:40:00|1073.8|1072|1071.3|1069.8|1075.5|1074|1071|1069.8|341
1649079900000|2022-04-04 13:45:00|1071.5|1070|1073.5|1072|1073.8|1072|1068.3|1066.8|732
1649080200000|2022-04-04 13:50:00|1073.8|1071.8|1072.5|1071.3|1073.8|1071.8|1069.5|1068|175
1649080500000|2022-04-04 13:55:00|1072.8|1071|1071.5|1069.8|1073.3|1072|1070.5|1069|513
1649080800000|2022-04-04 14:00:00|1072.3|1070|1072.8|1071|1073.8|1072.3|1071.5|1069.8|231
1649081100000|2022-04-04 14:05:00|1073|1071.3|1071.5|1070|1073.3|1072|1070.5|1069|165
1649081400000|2022-04-04 14:10:00|1071.3|1069.8|1070.8|1069.3|1074|1072.5|1070.5|1069|283
1649081700000|2022-04-04 14:15:00|1071|1069.5|1069.3|1067.8|1071.8|1070.5|1068.5|1067|408
1649082000000|2022-04-04 14:20:00|1069.5|1068|1070.3|1068.5|1072.8|1071.3|1067.8|1066|623
1649082300000|2022-04-04 14:25:00|1070|1068.8|1074|1072.3|1074.5|1073.3|1068.5|1066.8|519
1649082600000|2022-04-04 14:30:00|1074.3|1072.5|1073.8|1072.3|1075.3|1073.8|1072.5|1071|239
1649082900000|2022-04-04 14:35:00|1074|1071.8|1073.5|1072|1075.3|1073.5|1071.8|1070.5|344
1649083200000|2022-04-04 14:40:00|1073.8|1071.8|1076.8|1075.3|1077|1075.5|1072.3|1071|581
1649083500000|2022-04-04 14:45:00|1076.5|1075|1072.5|1070.8|1077|1075.5|1071|1069.5|640
1649083800000|2022-04-04 14:50:00|1072.3|1070.5|1073|1071.8|1073.5|1071.8|1070.3|1068.8|333
1649084100000|2022-04-04 14:55:00|1072.8|1071.5|1073|1071.3|1073.5|1072|1071.8|1070.3|522
1649084400000|2022-04-04 15:00:00|1073.8|1071.5|1072|1070.5|1074.3|1072.8|1071.5|1070|374
1649084700000|2022-04-04 15:05:00|1071.8|1070.3|1072.8|1071.3|1075.3|1073.8|1069.8|1068.3|618
1649085000000|2022-04-04 15:10:00|1072.3|1071.5|1067.8|1066|1072.5|1071.5|1064.3|1062.8|1049
1649085300000|2022-04-04 15:15:00|1068|1066.3|1070.5|1069|1071.8|1070.3|1068|1066.3|436
1649085600000|2022-04-04 15:20:00|1070.3|1068.8|1071|1069.3|1072.5|1071|1069.8|1068.3|521
1649085900000|2022-04-04 15:25:00|1070.8|1069.5|1071.5|1070|1073.5|1072.3|1069.8|1068.3|1695
1649086200000|2022-04-04 15:30:00|1071.3|1069.8|1065.5|1064|1071.5|1070|1063|1061.5|743
1649086500000|2022-04-04 15:35:00|1065|1064.3|1056.5|1055|1065.3|1064.3|1055.8|1054.3|737
1649086800000|2022-04-04 15:40:00|1056.8|1055.3|1057.5|1055.8|1061|1059.3|1055.8|1054.3|429
1649087100000|2022-04-04 15:45:00|1057.3|1055.5|1053.3|1052|1058|1056.3|1052.5|1051|274
1649087400000|2022-04-04 15:50:00|1053|1051.8|1054|1052.5|1054.5|1052.8|1047.5|1046.3|405
1649087700000|2022-04-04 15:55:00|1054.3|1052.3|1056.5|1055|1056.8|1055.3|1053.5|1052|248
1649088000000|2022-04-04 16:00:00|1056.8|1054.5|1054.3|1052.8|1057.5|1055.8|1054.3|1052.8|219
1649088300000|2022-04-04 16:05:00|1054.5|1053|1054.8|1053|1054.8|1053.5|1051.8|1050.3|253
1649088600000|2022-04-04 16:10:00|1054.5|1053.3|1054.5|1053|1056|1054.5|1051.8|1050.3|282
1649088900000|2022-04-04 16:15:00|1054.3|1052.8|1055.8|1054.3|1056.5|1054.8|1054|1052.3|285
1649089200000|2022-04-04 16:20:00|1056|1054|1055|1053.5|1056|1054.5|1053.3|1051.8|183
1649089500000|2022-04-04 16:25:00|1054.8|1053.3|1052|1050.5|1055|1053.5|1051|1049.5|164
1649089800000|2022-04-04 16:30:00|1052.3|1050.3|1049.5|1048|1052.3|1050.5|1047.5|1045.8|250
1649090100000|2022-04-04 16:35:00|1049.8|1048.3|1048|1046.8|1050.3|1048.8|1046.8|1045.3|64
1649090400000|2022-04-04 16:40:00|1048.5|1047|1050|1048.5|1050.3|1048.8|1046.8|1045.3|173
1649090700000|2022-04-04 16:45:00|1050.5|1048.8|1051|1049.3|1053|1051.5|1050|1048.5|145
1649091000000|2022-04-04 16:50:00|1051.3|1050|1047.5|1046|1052.5|1050.8|1046.8|1045|113
1649091300000|2022-04-04 16:55:00|1047.3|1045.8|1049.3|1047.8|1050.8|1049|1046|1044.5|186
1649091600000|2022-04-04 17:00:00|1049|1047.5|1049.5|1047.8|1052.3|1050.5|1049|1047.5|112
1649091900000|2022-04-04 17:05:00|1049.3|1047.5|1050.8|1049.3|1051|1049.3|1046.8|1045.3|99
1649092200000|2022-04-04 17:10:00|1051.3|1049.8|1051|1049.3|1051.8|1050.3|1050.3|1048.5|35
1649092500000|2022-04-04 17:15:00|1050.8|1049|1051|1049.3|1052.5|1051|1049.3|1047.3|176
1649092800000|2022-04-04 17:20:00|1050.8|1049|1051|1049.3|1054|1052.5|1050.5|1049|126
1649093100000|2022-04-04 17:25:00|1050.8|1049.5|1051.5|1049.8|1052.5|1050.5|1050.3|1049|86
1649093400000|2022-04-04 17:30:00|1051.3|1049.5|1047.3|1045.8|1051.3|1049.8|1046.5|1045|68
1649093700000|2022-04-04 17:35:00|1047|1045.5|1049.3|1047.8|1049.8|1048.3|1046.5|1044.8|70
1649094000000|2022-04-04 17:40:00|1049.5|1047.5|1051|1049.5|1051.3|1049.8|1048|1046.3|132
1649094300000|2022-04-04 17:45:00|1050.8|1049|1050.3|1049|1051.8|1050.3|1049.3|1047.8|95
1649094600000|2022-04-04 17:50:00|1050.5|1048.8|1050.8|1049|1051.3|1049.8|1049|1047.5|63
1649094900000|2022-04-04 17:55:00|1050.3|1048.5|1051|1049.3|1052|1050.5|1050|1048.5|41
1649095200000|2022-04-04 18:00:00|1050.8|1049.5|1054.3|1053|1054.5|1053|1048.8|1047.3|161
1649095500000|2022-04-04 18:05:00|1054.5|1052.5|1055.3|1053.5|1056.5|1054.8|1052.3|1050.8|264
1649095800000|2022-04-04 18:10:00|1055.5|1053.8|1054|1052.3|1055.8|1054|1052.5|1050.8|208
1649096100000|2022-04-04 18:15:00|1054.3|1052.5|1054.3|1052.8|1055|1053.5|1052.8|1051.3|365
1649096400000|2022-04-04 18:20:00|1054.5|1053|1056.3|1054.8|1058.5|1057|1054.3|1052.5|362
1649096700000|2022-04-04 18:25:00|1056|1054.5|1057.3|1055.8|1059.8|1058|1055|1053.5|767
1649097000000|2022-04-04 18:30:00|1056.5|1055|1056.8|1055|1058|1056.3|1055.5|1053.5|89
1649097300000|2022-04-04 18:35:00|1056.5|1055.3|1059.3|1057.5|1059.5|1057.8|1056|1054.5|35
1649097600000|2022-04-04 18:40:00|1059|1057.3|1058.3|1056.8|1059.3|1057.3|1058|1056.3|16
1649097900000|2022-04-04 18:45:00|1058.5|1056.5|1058.8|1057|1059.5|1058|1057.8|1056.3|29
1649098200000|2022-04-04 18:50:00|1059|1057.5|1059.3|1057|1060|1058|1058.8|1057|3
1649098500000|2022-04-04 18:55:00|1059|1057.3|1058.8|1057|1060|1058.5|1058.3|1056.8|27
1649098800000|2022-04-04 19:00:00|1059|1057.3|1060.8|1059|1061.3|1059.5|1058.3|1057.3|167
1649099100000|2022-04-04 19:05:00|1061|1059.3|1060.8|1059|1061.3|1059.5|1060|1058.5|72
1649099400000|2022-04-04 19:10:00|1061|1059.3|1061.3|1059.8|1061.5|1060|1060.8|1059|91
1649099700000|2022-04-04 19:15:00|1061.5|1059.5|1061|1059.3|1061.5|1060|1060.8|1059.3|10
1649100000000|2022-04-04 19:20:00|1061.3|1059.8|1061.3|1059.8|1061.8|1060.3|1060.5|1059|38
1649100300000|2022-04-04 19:25:00|1061.5|1060.3|1064|1062.3|1064.8|1063.3|1061.5|1059.8|78
1649100600000|2022-04-04 19:30:00|1064.3|1062|1064.5|1063|1066|1064|1063.8|1062|83
1649100900000|2022-04-04 19:35:00|1065.3|1063.5|1065.5|1063.5|1066|1064.8|1064.5|1063.3|97
1649101200000|2022-04-04 19:40:00|1065.8|1063.3|1064|1062.5|1065.8|1063.3|1062.5|1060.8|51
1649101500000|2022-04-04 19:45:00|1063.8|1061.8|1064|1062.5|1065|1063.5|1062.8|1061.3|80
1649101800000|2022-04-04 19:50:00|1063.8|1062.8|1065|1063.5|1065.3|1063.5|1063.8|1062.5|37
1649102100000|2022-04-04 19:55:00|1065.3|1063.8|1065.3|1063.5|1066.8|1065.3|1063.8|1062.5|88
1649102400000|2022-04-04 20:00:00|1065|1063.3|1065.3|1063.8|1066|1064.3|1063.8|1062.5|26
1649102700000|2022-04-04 20:05:00|1065.5|1064|1065|1063.5|1066|1064|1065|1063.3|5
1649103000000|2022-04-04 20:10:00|1065.5|1064|1065.5|1063.8|1066|1064|1064.8|1063.8|5
1649103300000|2022-04-04 20:15:00|1065.8|1063.5|1066.3|1064.5|1067|1065.3|1065.5|1063.5|8
1649103600000|2022-04-04 20:20:00|1066|1064.3|1066.8|1065|1067.3|1065.3|1065.8|1064|1
1649103900000|2022-04-04 20:25:00|1066.5|1064.5|1066|1064.3|1066.8|1065|1065.5|1063.8|4
1649104200000|2022-04-04 20:30:00|1065.8|1064.5|1066|1064|1066.3|1064.5|1065.3|1064|2
1649104500000|2022-04-04 20:35:00|1065.8|1064.3|1064.5|1062.5|1065.8|1064.3|1064|1062.5|75
1649104800000|2022-04-04 20:40:00|1064.8|1062.8|1064|1062.5|1065.5|1064|1064|1062.5|30
1649105100000|2022-04-04 20:45:00|1064.3|1062.8|1065.5|1063.5|1065.8|1063.8|1064|1062.5|23
1649105400000|2022-04-04 20:50:00|1065.3|1063.3|1064.8|1063|1065.8|1063.5|1064|1062.5|10
1649105700000|2022-04-04 20:55:00|1064.5|1062.8|1065.8|1062.5|1066|1062.8|1063.8|1062.5|33
1649106000000|2022-04-04 21:00:00|1066||1068.5||1068.8||1066||0
1649106900000|2022-04-04 21:15:00|1070||1068||1070||1068||0
1649108100000|2022-04-04 21:35:00|1066||1069||1069||1066||0
1649109000000|2022-04-04 21:50:00|1068.5||1068.5||1068.5||1068.5||0
1649109300000|2022-04-04 21:55:00||1062.3||1062.3||1062.3||1062.3|1
1649120400000|2022-04-05 01:00:00|1075|1073.3|1077.3|1075|1077.5|1075.3|1073.8|1072.5|31
1649120700000|2022-04-05 01:05:00|1077|1075.3|1072.8|1070.5|1077.5|1075.5|1072.3|1070|35
1649121000000|2022-04-05 01:10:00|1072.5|1069.8|1071.3|1069.5|1072.8|1070.5|1070.5|1068.3|19
1649121300000|2022-04-05 01:15:00|1071|1069|1074.5|1071|1075|1071|1070|1066.8|13
1649121600000|2022-04-05 01:20:00|1074.3|1071.3|1074|1071|1074.5|1071.5|1073.8|1070.8|0
1649121900000|2022-04-05 01:25:00|1073.5|1071.3|1073.3|1070.3|1073.5|1071.3|1073.3|1070|0
1649122200000|2022-04-05 01:30:00|1073|1070.5|1073.3|1070.8|1073.3|1071.3|1073|1070.5|0
1649122500000|2022-04-05 01:35:00|1073|1071.3|1074|1071.5|1074.5|1071.8|1073|1070.3|3
1649122800000|2022-04-05 01:40:00|1072.3|1071.8|1071.5|1069.5|1072.3|1071.8|1071.5|1069.3|3
1649123100000|2022-04-05 01:45:00|1071|1069.3|1068.5|1066.8|1071|1069.5|1068.5|1066.5|7
1649123400000|2022-04-05 01:50:00|1069|1067|1069|1066.5|1069.3|1067.5|1068.8|1066|2
1649123700000|2022-04-05 01:55:00|1068.8|1066.8|1069|1067.3|1069.3|1067.3|1068.8|1066.8|0
1649124000000|2022-04-05 02:00:00|1069.3|1066.8|1069.5|1067.3|1069.5|1067.5|1068.5|1065|3
1649124300000|2022-04-05 02:05:00|1069.3|1067|1069|1067.5|1069.5|1067.5|1069|1066|2
1649124600000|2022-04-05 02:10:00|1068.8|1067.3|1067.5|1065.5|1068.8|1067.5|1067.5|1065.3|1
1649124900000|2022-04-05 02:15:00|1068|1066|1069|1066.8|1069|1067|1068|1066|9
1649125200000|2022-04-05 02:20:00|1068.8|1067.3|1070.5|1068.8|1071|1069.3|1068.8|1067.3|25
1649125500000|2022-04-05 02:25:00|1070.8|1069|1070.5|1067.5|1070.8|1069|1070.5|1067.3|0
1649125800000|2022-04-05 02:30:00|1067.8|1065.8|1068.5|1066.5|1068.5|1066.5|1067.8|1065.8|8
1649126100000|2022-04-05 02:35:00|1068.3|1066.3|1068.3|1065.8|1068.3|1066.3|1068.3|1064|1
1649126400000|2022-04-05 02:40:00|1068|1065.3|1067.3|1065.3|1068|1065.5|1067.3|1064.5|2
1649126700000|2022-04-05 02:45:00|1067.5|1064.5|1069.5|1067.5|1069.8|1067.5|1067.3|1064.5|22
1649127000000|2022-04-05 02:50:00|1069.3|1067|1068.8|1065.8|1069.3|1067|1068.8|1065.3|2
1649127300000|2022-04-05 02:55:00|1068.3|1065.5|1066.5|1064.5|1068.3|1066.8|1066.5|1064.5|2
1649127600000|2022-04-05 03:00:00|1066|1064.8|1065.5|1063.5|1066|1064.8|1065.5|1063|2
1649127900000|2022-04-05 03:05:00|1065.3|1063.8|1063.8|1061.8|1065.5|1064|1063.8|1061.5|7
1649128200000|2022-04-05 03:10:00|1063.5|1061.3|1063.5|1061.8|1064|1062.3|1063.5|1061.3|2
1649128500000|2022-04-05 03:15:00|1064.5|1062|1064.3|1062.8|1064.5|1063|1064|1061.5|6
1649128800000|2022-04-05 03:20:00|1063.5|1062|1064.3|1062.8|1064.3|1062.8|1063|1060.8|12
1649129100000|2022-04-05 03:25:00|1064|1062.5|1064|1061.8|1064.3|1062.8|1064|1061.8|1
1649129700000|2022-04-05 03:35:00|1063.8|1061|1064|1061|1064|1061|1063.3|1060.5|1
1649130000000|2022-04-05 03:40:00|1063.8|1061.5|1064|1061.5|1064|1061.8|1063.8|1061.3|6
1649130300000|2022-04-05 03:45:00|1063.8|1062|1064|1061.5|1064|1062.5|1063.5|1061|5
1649130600000|2022-04-05 03:50:00||1061.8||1061.5||1061.8||1061.5|0
1649130900000|2022-04-05 03:55:00|1063.8|1061|1065|1062.5|1065|1062.8|1063.8|1060.5|0
1649131200000|2022-04-05 04:00:00||1062.8||1062||1062.8||1062|0
1649131500000|2022-04-05 04:05:00|1064.5|1062.3|1064.5|1061.8|1064.5|1062.3|1064.5|1061.5|0
1649131800000|2022-04-05 04:10:00|1064|1062|1060.8|1058.3|1064|1062|1060.8|1057.5|124
1649132100000|2022-04-05 04:15:00|1060|1058.5|1060.8|1058.8|1060.8|1059|1059.8|1057.3|19
1649132400000|2022-04-05 04:20:00||1058.3||1059||1059||1058.3|2
1649132700000|2022-04-05 04:25:00|1061|1060.8|1062.8|1061.5|1062.8|1061.5|1061|1058.8|5
1649133000000|2022-04-05 04:30:00|1062.5|1060.8|1064|1060.3|1064|1061.5|1062.3|1059.3|8
1649133300000|2022-04-05 04:35:00|1063.8|1062|1062.8|1061|1063.8|1062|1062.8|1060|1
1649133600000|2022-04-05 04:40:00||1061.3||1061||1061.5||1061|1
1649133900000|2022-04-05 04:45:00|1063.3|1062|1064|1061|1064.5|1063|1063.3|1061|8
1649134200000|2022-04-05 04:50:00|1064.3|1061.3|1064.3|1061.3|1064.3|1061.3|1064|1061.3|11
1649134500000|2022-04-05 04:55:00|1064|1061|1064|1062|1064.3|1062|1064|1061|1
1649134800000|2022-04-05 05:00:00|1064.5|1062.3|1063.8|1061.5|1065|1063.3|1063.3|1061|2
1649135100000|2022-04-05 05:05:00|1063.5|1061.3|1064|1061.3|1064.8|1063|1063.5|1061.3|1
1649135400000|2022-04-05 05:10:00|||||||||3
1649135700000|2022-04-05 05:15:00|1063.8|1061|1063|1061|1063.8|1061|1063|1061|8
1649136000000|2022-04-05 05:20:00|1063.3|1060.8|1063.8|1060.8|1063.8|1062.3|1062.3|1060|2
1649136300000|2022-04-05 05:25:00|1063.3|1061|1063.3|1061|1063.3|1061.5|1063.3|1060.8|3
1649136600000|2022-04-05 05:30:00|1063.8|1061.3|1063.8|1061.5|1064|1061.8|1063.5|1061|19
1649136900000|2022-04-05 05:35:00|1062.8|1060.8|1063.8|1061.3|1064|1062|1061.5|1059.8|27
1649137200000|2022-04-05 05:40:00|1064|1062.3|1065|1062.5|1065|1063.3|1063.8|1062|2
1649137500000|2022-04-05 05:45:00|1064.5|1062.3|1065|1063.5|1065|1063.5|1064.5|1062.3|0
1649137800000|2022-04-05 05:50:00|1065.8|1063.3|1068|1064.5|1068|1064.8|1065.8|1063.3|24
1649138100000|2022-04-05 05:55:00|1068.3|1065.5|1069.3|1066.8|1069.3|1067.3|1067.8|1064.3|73
1649138400000|2022-04-05 06:00:00|1069.8|1067.3|1070|1067.3|1072.8|1070|1069.5|1066.8|40
1649138700000|2022-04-05 06:05:00|1069.8|1067.5|1068.3|1066.3|1069.8|1067.5|1067.5|1066|29
1649139000000|2022-04-05 06:10:00|1067.8|1066|1070.3|1068|1070.8|1068|1067.8|1066|19
1649139300000|2022-04-05 06:15:00|1070.5|1068.3|1071.3|1068.8|1071.8|1070|1069.5|1067.3|18
1649139600000|2022-04-05 06:20:00|1071|1068.5|1070.8|1068.8|1072.5|1070.5|1070.5|1068.3|8
1649139900000|2022-04-05 06:25:00|1071|1069|1073|1070.5|1074.5|1071.8|1070.8|1068|103
1649140200000|2022-04-05 06:30:00|1072.5|1070.3|1076.8|1074.5|1077.5|1075.8|1071.5|1069.5|217
1649140500000|2022-04-05 06:35:00|1076.5|1075.3|1077.5|1075.3|1079|1077.3|1075.5|1073.3|236
1649140800000|2022-04-05 06:40:00|1077.3|1075.5|1078.3|1075.8|1079.5|1077.8|1077.3|1075.3|90
1649141100000|2022-04-05 06:45:00|1077.8|1076|1077|1075|1078.5|1077|1077|1074.8|98
1649141400000|2022-04-05 06:50:00|1078|1075.5|1077.3|1075.8|1078.3|1076.8|1076.5|1075|62
1649141700000|2022-04-05 06:55:00|1077.5|1076|1076.3|1074.3|1078|1076.5|1075|1073.3|150
1649142000000|2022-04-05 07:00:00|1076|1074.5|1074.5|1073|1076.8|1075|1074.3|1072.5|119
1649142300000|2022-04-05 07:05:00|1074.3|1072.8|1074|1072.5|1076|1074.5|1074|1072.5|99
1649142600000|2022-04-05 07:10:00|1073.8|1072.8|1067.8|1066.3|1073.8|1072.8|1067|1065.3|297
1649142900000|2022-04-05 07:15:00|1067.5|1066|1070.8|1069|1070.8|1069.5|1064.3|1062.8|274
1649143200000|2022-04-05 07:20:00|1071.3|1069.5|1068.8|1067.3|1072.8|1071.3|1068.8|1066.8|187
1649143500000|2022-04-05 07:25:00|1069|1067|1068|1066.5|1069|1067.3|1064.5|1063|145
1649143800000|2022-04-05 07:30:00|1068.3|1067|1064.8|1063.3|1069.3|1067.8|1064|1062.5|170
1649144100000|2022-04-05 07:35:00|1064.5|1062.8|1065|1063.5|1066.8|1065.3|1064.5|1062.8|111
1649144400000|2022-04-05 07:40:00|1065.3|1063.8|1067|1065.3|1067.5|1065.8|1062.8|1061|454
1649144700000|2022-04-05 07:45:00|1067.3|1065.5|1068.5|1066.8|1069.5|1068|1066|1064.5|299
1649145000000|2022-04-05 07:50:00|1068.8|1067|1067.3|1065.5|1068.8|1067.3|1065.3|1063.8|127
1649145300000|2022-04-05 07:55:00|1067.5|1065.8|1064.5|1063|1067.5|1066.3|1064|1062.5|168
1649145600000|2022-04-05 08:00:00|1064.8|1063.3|1066.8|1065.3|1067|1065.5|1063.8|1062.5|209
1649145900000|2022-04-05 08:05:00|1067|1065.8|1066.5|1065|1067.5|1066|1065|1063.3|299
1649146200000|2022-04-05 08:10:00|1066.8|1065.3|1064.8|1063|1066.8|1065.3|1062|1060.5|299
1649146500000|2022-04-05 08:15:00|1065|1063.3|1059.8|1058.3|1065.5|1064|1059.5|1058|800
1649146800000|2022-04-05 08:20:00|1059.5|1058|1058.8|1057.3|1060.3|1058.8|1056.8|1055.3|488
1649147100000|2022-04-05 08:25:00|1058.5|1057|1052.5|1050.8|1058.8|1057.3|1050|1048.3|692
1649147400000|2022-04-05 08:30:00|1052.3|1050.3|1050.3|1048.8|1053|1051.8|1044.8|1043|1115
1649147700000|2022-04-05 08:35:00|1050.5|1049|1052.3|1050.5|1053.5|1052|1049.5|1048|256
1649148000000|2022-04-05 08:40:00|1052.8|1050.8|1054|1052.8|1054.3|1052.8|1050.3|1048.8|321
1649148300000|2022-04-05 08:45:00|1054.3|1053|1058.3|1056.8|1059|1057.5|1053.8|1052.5|388
1649148600000|2022-04-05 08:50:00|1058.5|1056.5|1060.5|1059|1061.5|1059.8|1058.3|1056.5|163
1649148900000|2022-04-05 08:55:00|1060.3|1058.8|1060|1058.8|1062|1060.8|1059.8|1058|329
1649149200000|2022-04-05 09:00:00|1060.3|1058.5|1058.8|1057|1061.3|1059.8|1057.3|1055.8|477
1649149500000|2022-04-05 09:05:00|1058.3|1057.3|1058.3|1057|1060|1058.5|1056.8|1055.5|342
1649149800000|2022-04-05 09:10:00|1058.5|1057.3|1054.5|1053|1062.3|1061|1053.3|1051.8|782
1649150100000|2022-04-05 09:15:00|1054.3|1053.3|1059.8|1058|1062.8|1061|1054.3|1053|415
1649150400000|2022-04-05 09:20:00|1059.3|1058.3|1060|1058.5|1060.3|1058.5|1056.3|1054.5|139
1649150700000|2022-04-05 09:25:00|1059.5|1058.3|1058.3|1056.5|1060.5|1059|1057.8|1056.3|160
1649151000000|2022-04-05 09:30:00|1058|1056.8|1057.5|1056|1058.5|1057|1057.3|1055.5|168
1649151300000|2022-04-05 09:35:00|1057.3|1056.3|1056.8|1055.3|1057.5|1056.3|1056|1054.5|99
1649151600000|2022-04-05 09:40:00|1056.5|1055|1057.3|1055.8|1057.5|1056.3|1056.3|1054.5|177
1649151900000|2022-04-05 09:45:00|1057.5|1056|1055.3|1053.8|1057.8|1056.5|1055.3|1053.8|175
1649152200000|2022-04-05 09:50:00|1055.5|1054|1057|1055.5|1058.3|1056.8|1055.3|1053.8|128
1649152500000|2022-04-05 09:55:00|1056.8|1055.3|1052.3|1050.8|1057.3|1055.5|1052.3|1050.8|117
1649152800000|2022-04-05 10:00:00|1052.5|1051|1051.3|1049.5|1052.8|1051.3|1048.8|1047.3|122
1649153100000|2022-04-05 10:05:00|1051|1049.8|1053.5|1052|1053.8|1052.3|1050.3|1048.5|235
1649153400000|2022-04-05 10:10:00|1053.8|1052.3|1054.5|1053|1054.8|1053.3|1052|1050.5|92
1649153700000|2022-04-05 10:15:00|1054.8|1052.8|1054|1052.5|1054.8|1053|1052.3|1050.5|313
1649154000000|2022-04-05 10:20:00|1054.8|1053.3|1057.3|1055.8|1057.5|1056.3|1054.8|1053.3|205
1649154300000|2022-04-05 10:25:00|1057.5|1055.5|1056.3|1054.5|1057.8|1056.3|1056.3|1054.5|156
1649154600000|2022-04-05 10:30:00|1056.5|1054.8|1054.8|1053.3|1056.5|1055.3|1053.3|1051.5|186
1649154900000|2022-04-05 10:35:00|1054.5|1053|1055|1053.5|1057|1055.3|1054.3|1052.8|63
1649155200000|2022-04-05 10:40:00|1054.8|1053.3|1053.3|1051.8|1056|1054.3|1053|1051.5|114
1649155500000|2022-04-05 10:45:00|1053.5|1052|1055.5|1053.8|1056.3|1054.8|1053.5|1051.8|108
1649155800000|2022-04-05 10:50:00|1055.3|1053.5|1056.5|1055|1056.8|1055.3|1054|1052.5|204
1649156100000|2022-04-05 10:55:00|1056.3|1055.3|1056.3|1054.8|1056.8|1055.3|1055.3|1053.8|203
1649156400000|2022-04-05 11:00:00|1056.5|1055|1056.3|1054.8|1057|1055.5|1055.3|1053.8|77
1649156700000|2022-04-05 11:05:00|1056|1054.3|1054.5|1053|1056|1054.3|1053|1051.5|40
1649157000000|2022-04-05 11:10:00|1054|1052.3|1055.5|1053.8|1056|1054.3|1052.8|1051.3|150
1649157300000|2022-04-05 11:15:00|1055.8|1054|1054.5|1053|1056.5|1055.3|1053|1051.5|84
1649157600000|2022-04-05 11:20:00|1054.3|1052.8|1053.3|1051.8|1054.5|1053|1052.3|1050.5|108
1649157900000|2022-04-05 11:25:00|1053|1051.5|1053|1051.5|1053.5|1052|1051.5|1050|203
1649158200000|2022-04-05 11:30:00|1052.8|1051.3|1054.3|1052.5|1055|1053.5|1052|1050.5|138
1649158500000|2022-04-05 11:35:00|1054|1052|1053.8|1052.3|1054.8|1053.3|1053|1051.5|95
1649158800000|2022-04-05 11:40:00|1054|1052.5|1052.5|1051|1055.3|1053.5|1052.3|1051|175
1649159100000|2022-04-05 11:45:00|1052.8|1051.3|1054.5|1052.8|1054.5|1053.3|1052.5|1051.3|125
1649159400000|2022-04-05 11:50:00|1054.3|1053.5|1055.3|1053.5|1055.5|1054.3|1054.3|1052.8|170
1649159700000|2022-04-05 11:55:00|1054.8|1053.3|1056.3|1054.5|1057|1055.5|1053.8|1052.3|107
1649160000000|2022-04-05 12:00:00|1056.5|1054.8|1054|1052.3|1057|1055.5|1053.3|1051.5|167
1649160300000|2022-04-05 12:05:00|1053.8|1052.5|1053.3|1051.5|1055|1053.5|1052.8|1051|132
1649160600000|2022-04-05 12:10:00|1053.5|1051.8|1053.3|1051.8|1054.5|1052.8|1051.3|1049.8|130
1649160900000|2022-04-05 12:15:00|1053.5|1052.3|1055.5|1053.8|1056|1054.5|1053|1051.5|288
1649161200000|2022-04-05 12:20:00|1055|1053.5|1060|1058.5|1060|1058.5|1055|1053.3|310
1649161500000|2022-04-05 12:25:00|1060.3|1058.3|1059|1057.3|1060.5|1058.8|1058.8|1056.5|120
1649161800000|2022-04-05 12:30:00|1058.8|1057|1060|1058.5|1060.5|1059|1058|1056.3|157
1649162100000|2022-04-05 12:35:00|1059.8|1058.8|1061|1059.3|1061|1059.8|1059|1057.5|389
1649162400000|2022-04-05 12:40:00|1061.3|1059.8|1063.5|1061.8|1064.5|1063|1061.3|1059.5|149
1649162700000|2022-04-05 12:45:00|1064|1062.5|1064.5|1063.3|1065|1063.5|1062.8|1061.3|115
1649163000000|2022-04-05 12:50:00|1065|1063.5|1064.3|1062.8|1065.5|1064.3|1063.8|1062|455
1649163300000|2022-04-05 12:55:00|1064|1062.5|1066|1064.3|1066.3|1064.5|1063.8|1062.5|220
1649163600000|2022-04-05 13:00:00|1065.8|1064|1060.3|1058.8|1065.8|1064.3|1059.8|1058.3|228
1649163900000|2022-04-05 13:05:00|1059.5|1058.3|1060.5|1059|1063.3|1061.5|1058.8|1057.3|256
1649164200000|2022-04-05 13:10:00|1060.3|1058.8|1057.5|1056|1062.8|1061.3|1056.8|1055|484
1649164500000|2022-04-05 13:15:00|1057.3|1055.8|1058.5|1057|1058.5|1057|1054|1052.3|241
1649164800000|2022-04-05 13:20:00|1058.8|1056.8|1057.5|1055.8|1060.3|1058.5|1057.5|1055.8|167
1649165100000|2022-04-05 13:25:00|1057.3|1056|1057|1055.5|1057.8|1056.3|1055.3|1053.5|267
1649165400000|2022-04-05 13:30:00|1057.5|1055.8|1061.8|1060.5|1062|1060.5|1055.5|1054|409
1649165700000|2022-04-05 13:35:00|1062|1060.8|1062.3|1060.5|1063|1061.5|1060|1058.8|250
1649166000000|2022-04-05 13:40:00|1062|1060.8|1062.5|1061|1063.5|1062|1060|1058.5|136
1649166300000|2022-04-05 13:45:00|1062.8|1061.3|1060.8|1059.3|1062.8|1061.5|1060.3|1058.8|204
1649166600000|2022-04-05 13:50:00|1061|1059.5|1060.8|1059.3|1062.8|1061|1060|1058.5|299
1649166900000|2022-04-05 13:55:00|1060.5|1059|1060.5|1058.8|1061.5|1060.3|1058.5|1056.8|353
1649167200000|2022-04-05 14:00:00|1059.5|1058|1056|1054.5|1059.8|1058.3|1056|1054.5|325
1649167500000|2022-04-05 14:05:00|1056.3|1054.8|1053.5|1052|1057|1055.5|1051.5|1049.8|557
1649167800000|2022-04-05 14:10:00|1053.3|1051.3|1054.3|1052.5|1057.5|1056|1052.5|1051|328
1649168100000|2022-04-05 14:15:00|1054|1053|1053.3|1051.5|1055.8|1054|1052|1050.5|393
1649168400000|2022-04-05 14:20:00|1053.5|1051.8|1053.5|1051.8|1054.3|1052.8|1051.8|1050.3|357
1649168700000|2022-04-05 14:25:00|1053.3|1051.5|1054.3|1052.5|1055|1053.3|1051.8|1050.5|288
1649169000000|2022-04-05 14:30:00|1053.5|1052.3|1045.5|1044|1054|1052.5|1044.3|1042.8|1022
1649169300000|2022-04-05 14:35:00|1045.8|1044.3|1044.3|1042.8|1046.5|1044.8|1040.5|1039|625
1649169600000|2022-04-05 14:40:00|1044.5|1042.5|1033.5|1032|1045|1043.5|1032.5|1030.8|731
1649169900000|2022-04-05 14:45:00|1033.8|1032.3|1037.8|1036|1038.3|1036.8|1031.5|1030|795
1649170200000|2022-04-05 14:50:00|1037.5|1035.8|1039.3|1037.8|1041.3|1039.5|1036.5|1034.8|517
1649170500000|2022-04-05 14:55:00|1039|1037.5|1037.5|1035.8|1039.3|1037.5|1036.5|1035|372
1649170800000|2022-04-05 15:00:00|1037.8|1035.3|1039.8|1038.3|1040|1038.5|1035.3|1033.8|555
1649171100000|2022-04-05 15:05:00|1040.3|1038|1041.5|1040.3|1042.3|1040.8|1036.8|1035.3|480
1649171400000|2022-04-05 15:10:00|1041.8|1040.5|1044.3|1042.5|1044.8|1043|1038|1036.3|564
1649171700000|2022-04-05 15:15:00|1044.5|1042.3|1048|1046.3|1048.5|1047|1042|1040.3|808
1649172000000|2022-04-05 15:20:00|1047.8|1046|1040.8|1039|1047.8|1046.3|1040.8|1039|767
1649172300000|2022-04-05 15:25:00|1041|1039.3|1034.3|1032.8|1042.5|1041|1033.3|1031.8|1782
1649172600000|2022-04-05 15:30:00|1034.8|1033|1033.3|1031.8|1036|1034.5|1032.5|1030.8|745
1649172900000|2022-04-05 15:35:00|1033.5|1031.5|1036.5|1035|1038|1036.5|1032.5|1031|523
1649173200000|2022-04-05 15:40:00|1037|1035.3|1031.3|1029.8|1037.8|1036|1030.8|1029.5|675
1649173500000|2022-04-05 15:45:00|1031.5|1029.5|1035.3|1033.8|1035.5|1034|1029.5|1028.3|469
1649173800000|2022-04-05 15:50:00|1034.5|1033|1029.3|1027.5|1034.8|1033.3|1029.3|1027.5|479
1649174100000|2022-04-05 15:55:00|1029.5|1027.8|1029|1027.5|1030.5|1028.8|1028|1026.3|360
1649174400000|2022-04-05 16:00:00|1028.8|1027.3|1030.3|1029|1032|1030.5|1028.3|1026.8|238
1649174700000|2022-04-05 16:05:00|1030|1028.8|1031|1029.3|1032.3|1030.8|1029|1027.5|366
1649175000000|2022-04-05 16:10:00|1030.8|1029.5|1031.5|1030|1032.5|1031|1030.5|1029|140
1649175300000|2022-04-05 16:15:00|1031.8|1030.3|1032.3|1030.8|1032.3|1030.8|1030.5|1029|192
1649175600000|2022-04-05 16:20:00|1032.5|1031|1030.3|1028.8|1032.8|1031.3|1030.3|1028.8|334
1649175900000|2022-04-05 16:25:00|1030.5|1029|1026.8|1025|1031.3|1029.5|1026.8|1025|367
1649176200000|2022-04-05 16:30:00|1026.5|1025.3|1021.5|1020.3|1026.5|1025.3|1021.5|1020.3|530
1649176500000|2022-04-05 16:35:00|1021.8|1020|1022|1020.3|1025.8|1024.3|1021.5|1020|545
1649176800000|2022-04-05 16:40:00|1021.8|1020|1025.3|1023.8|1025.8|1024.3|1021.8|1020|342
1649177100000|2022-04-05 16:45:00|1025|1024.3|1026.5|1024.8|1027|1025.5|1024.8|1023|146
1649177400000|2022-04-05 16:50:00|1026.3|1024.5|1025.5|1024|1027.5|1025.8|1025|1023.8|135
1649177700000|2022-04-05 16:55:00|1025.3|1024.8|1024.8|1023.3|1026.8|1025.3|1023.5|1021.8|226
1649178000000|2022-04-05 17:00:00|1025|1023.5|1031.3|1029.8|1031.3|1029.8|1024.8|1023.3|393
1649178300000|2022-04-05 17:05:00|1031|1029.3|1032.8|1031|1034|1032.3|1030.5|1029|227
1649178600000|2022-04-05 17:10:00|1032.5|1030.8|1030.5|1029|1033.5|1032|1030.5|1029|130
1649178900000|2022-04-05 17:15:00|1030.8|1029.3|1033.3|1031.5|1033.3|1031.8|1030|1028.3|226
1649179200000|2022-04-05 17:20:00|1033.5|1031.8|1035|1033.5|1035|1033.5|1030.8|1029.3|277
1649179500000|2022-04-05 17:25:00|1034.8|1033.3|1036.3|1034.5|1036.8|1035.3|1033.5|1032.3|298
1649179800000|2022-04-05 17:30:00|1036.5|1034.8|1038.8|1037.3|1039.5|1038|1035.5|1034|342
1649180100000|2022-04-05 17:35:00|1038.5|1037|1036.5|1034.8|1038.8|1037.5|1036|1034.5|185
1649180400000|2022-04-05 17:40:00|1036.3|1035|1034.5|1032.8|1037.3|1035.5|1034.5|1032.8|379
1649180700000|2022-04-05 17:45:00|1034.3|1033|1030.8|1029|1035.8|1034.5|1030.5|1029|596
1649181000000|2022-04-05 17:50:00|1030.5|1028.8|1026.8|1025.3|1031.8|1030|1026.8|1025.3|365
1649181300000|2022-04-05 17:55:00|1027|1025.5|1028.3|1026.8|1028.8|1027.3|1025.8|1024|513
1649181600000|2022-04-05 18:00:00|1028.5|1027|1028.3|1026.8|1030.3|1028.8|1026.8|1025.3|252
1649181900000|2022-04-05 18:05:00|1028|1026.5|1030|1028.5|1030.3|1028.8|1025.8|1024.3|406
1649182200000|2022-04-05 18:10:00|1029.8|1028.8|1030|1028.5|1032.5|1031.3|1029.5|1028|290
1649182500000|2022-04-05 18:15:00|1029.8|1028.3|1030.8|1029.3|1032.3|1030.8|1028.8|1027.3|371
1649182800000|2022-04-05 18:20:00|1030.5|1029|1031.5|1029.5|1035|1033.3|1027.8|1026|631
1649183100000|2022-04-05 18:25:00|1031.3|1029.8|1031.5|1029.5|1034.3|1032.5|1026|1024.3|584
1649183400000|2022-04-05 18:30:00|1031.8|1030|1028.8|1027.3|1031.8|1030|1026|1024.5|136
1649183700000|2022-04-05 18:35:00|1029|1027|1026|1024.3|1029.5|1028|1025.5|1023.8|154
1649184000000|2022-04-05 18:40:00|1026.3|1024.5|1023.8|1022.3|1028|1026.8|1023.5|1021.8|129
1649184300000|2022-04-05 18:45:00|1024|1022|1024|1022|1025.8|1023.8|1023.5|1021.8|28
1649184600000|2022-04-05 18:50:00|1024.3|1022.3|1024|1022.3|1024.8|1023|1023.5|1021.5|8
1649184900000|2022-04-05 18:55:00|1024.3|1022.5|1023|1021.3|1024.3|1022.8|1022.8|1021.3|50
1649185200000|2022-04-05 19:00:00|1023.3|1021.5|1022|1020.5|1023.3|1021.5|1021.8|1020.5|9
1649185500000|2022-04-05 19:05:00|1021.8|1020.3|1020|1018.5|1022|1020.3|1019|1017.5|49
1649185800000|2022-04-05 19:10:00|1019.8|1018.3|1019.5|1017.8|1021|1019.5|1019|1017.5|51
1649186100000|2022-04-05 19:15:00|1019.3|1018|1020.5|1018.8|1020.5|1018.8|1018.3|1017|56
1649186400000|2022-04-05 19:20:00|1020.3|1018.5|1019|1017.3|1020.3|1018.5|1017|1015.3|55
1649186700000|2022-04-05 19:25:00|1018.8|1017|1019.3|1017.5|1020.3|1018.5|1018.5|1016.8|33
1649187000000|2022-04-05 19:30:00|1019|1017|1016.3|1014.8|1019|1017.8|1016.3|1014.8|191
1649187300000|2022-04-05 19:35:00|1016|1014.5|1015.3|1013.5|1016.3|1014.8|1013.3|1011.3|103
1649187600000|2022-04-05 19:40:00|1015|1012.8|1015|1013.5|1016|1014.3|1013.8|1012|107
1649187900000|2022-04-05 19:45:00|1014.5|1012.8|1012.3|1010.5|1015.5|1014|1012|1010.5|45
1649188200000|2022-04-05 19:50:00|1012.5|1010.3|1013.5|1011.8|1013.8|1012|1011|1009.5|38
1649188500000|2022-04-05 19:55:00|1013.3|1011.5|1014.8|1013|1015.8|1014.3|1012.8|1011|88
1649188800000|2022-04-05 20:00:00|1014.5|1013.3|1015.8|1014.3|1017|1015.3|1014.5|1012.8|36
1649189100000|2022-04-05 20:05:00|1016|1014|1016.3|1014.3|1016.8|1015|1016|1014|4
1649189400000|2022-04-05 20:10:00|1016.5|1014.5|1018.5|1016.8|1018.5|1016.8|1016|1014.5|15
1649189700000|2022-04-05 20:15:00|1018.3|1016.3|1017.5|1015.5|1018.8|1017.3|1017|1015.3|12
1649190000000|2022-04-05 20:20:00|1017.8|1015.3|1018|1016.3|1018.3|1016.5|1017|1015.3|6
1649190300000|2022-04-05 20:25:00|1018.3|1015.8|1022.8|1017|1023|1018|1017.3|1015.8|9
1649190600000|2022-04-05 20:30:00|1022.5|1014.8|1018.8|1016|1022.5|1016|1017|1014.8|9
1649190900000|2022-04-05 20:35:00|1018.5|1017|1020|1017|1020.3|1017|1017.8|1016|4
1649191200000|2022-04-05 20:40:00|1020.3|1016.8|1020.3|1017.5|1022.3|1017.5|1019.3|1016.8|2
1649191500000|2022-04-05 20:45:00|1019.5|1016.8|1021|1018|1022.3|1018.8|1018.5|1016.8|44
1649191800000|2022-04-05 20:50:00|1021.3|1019.5|1023|1018.8|1023|1019.5|1021|1018.8|2
1649192100000|2022-04-05 20:55:00|1023.8|1019.3|1027|1021.8|1027.3|1022|1023.3|1019.3|7
1649192400000|2022-04-05 21:00:00|1027.5|1020.5|1026|1020.5|1027.5|1020.5|1026|1020.5|0
1649192700000|2022-04-05 21:05:00|1025.8|1019.5|1024.5|1019.5|1025.8|1019.5|1024.5|1019.5|0
1649193600000|2022-04-05 21:20:00|1025.3|1018|1025.3|1018|1025.3|1018|1025.3|1018|0
1649193900000|2022-04-05 21:25:00|1027||1026.5||1027||1026.5||0
1649194200000|2022-04-05 21:30:00|1026||1025.8||1026||1025.8||0
1649194500000|2022-04-05 21:35:00|1028|1022|1026.8|1021|1028|1022|1026.8|1020|9
1649195400000|2022-04-05 21:50:00||1018||1018||1018||1018|0
1649195700000|2022-04-05 21:55:00|1026.5||1026||1026.5||1026||2
1649206800000|2022-04-06 01:00:00|1031.3|1028.8|1029.8|1027.5|1031.5|1029.5|1027.8|1025.5|66
1649207100000|2022-04-06 01:05:00|1029.5|1029|1031.3|1029|1032.5|1031|1028|1026.3|60
1649207400000|2022-04-06 01:10:00|1031.5|1029.5|1031.8|1030|1032.5|1030.8|1030|1027.3|18
1649207700000|2022-04-06 01:15:00|1031.5|1029.8|1034.8|1033|1034.8|1033|1030|1028.3|20
1649208000000|2022-04-06 01:20:00|1035|1032.8|1032.5|1030.8|1035|1033|1032|1030|6
1649208300000|2022-04-06 01:25:00|1033.8|1031.8|1034|1031.8|1035|1033|1032.5|1030.5|16
1649208600000|2022-04-06 01:30:00|1033.8|1032|1033.8|1031.8|1035.5|1033.5|1033.3|1031|21
1649208900000|2022-04-06 01:35:00|1034|1031.5|1034.8|1032.8|1036.3|1034.5|1033.5|1031.5|17
1649209200000|2022-04-06 01:40:00|1035|1033|1033.3|1031.8|1035|1033|1032.5|1031|8
1649209500000|2022-04-06 01:45:00|1033.5|1031.5|1032.5|1030.8|1033.8|1032|1032.5|1030|6
1649209800000|2022-04-06 01:50:00|1032.8|1030.5|1035|1033|1035.5|1034|1032.5|1030.3|15
1649210100000|2022-04-06 01:55:00|1035.5|1033.5|1034.8|1033|1035.5|1034|1034.5|1032.3|1
1649210400000|2022-04-06 02:00:00|1034.5|1032.8|1035.8|1033.3|1035.8|1033.3|1034|1032.3|6
1649210700000|2022-04-06 02:05:00|1035.5|1033.5|1035.5|1033.3|1036.5|1034.5|1035.5|1033.3|8
1649211000000|2022-04-06 02:10:00|1035|1033|1038.3|1036|1039.8|1038|1035|1033|49
1649211300000|2022-04-06 02:15:00|1038|1035.8|1037.8|1034.8|1038|1035.8|1037.8|1033.8|0
1649211600000|2022-04-06 02:20:00|1037.3|1034.3|1035.3|1032.8|1037.3|1034.5|1035|1032.8|1
1649211900000|2022-04-06 02:25:00|1035.8|1033|1035.8|1032.8|1035.8|1033|1035.8|1032.8|0
1649212200000|2022-04-06 02:30:00|1035.5|1033|1035|1032.8|1035.5|1033|1035|1032.8|0
1649212500000|2022-04-06 02:35:00|1034.8|1033|1038|1035.5|1038|1035.5|1034.8|1032.8|71
1649212800000|2022-04-06 02:40:00|1037.8|1035.8|1038.3|1036|1038.5|1036.3|1037|1035|45
1649213100000|2022-04-06 02:45:00|1038.5|1037|1040.3|1038|1040.5|1038.8|1038.3|1037|63
1649213400000|2022-04-06 02:50:00|1040.5|1038.3|1040.5|1038.3|1040.5|1038.5|1039.5|1038|11
1649213700000|2022-04-06 02:55:00|1040|1037.3|1039.3|1036.3|1040.5|1037.3|1038.3|1036.3|35
1649214000000|2022-04-06 03:00:00|1038.5|1036|1039.3|1036.3|1039.3|1036.5|1038|1036|1
1649214300000|2022-04-06 03:05:00|1039.8|1036.8|1040.5|1038.3|1042.5|1040.5|1039.8|1036.8|53
1649214600000|2022-04-06 03:10:00|1040.8|1038|1039.3|1037.3|1040.8|1038|1039.3|1037|27
1649214900000|2022-04-06 03:15:00|1039.8|1037.5|1041|1039|1041.5|1039.3|1039.8|1037.3|4
1649215200000|2022-04-06 03:20:00|1041.3|1039.3|1042|1039.8|1042.3|1039.8|1041|1039.3|0
1649215500000|2022-04-06 03:25:00|1042.3|1038.8|1041.5|1038.8|1042.3|1039|1041.5|1038.8|2
1649215800000|2022-04-06 03:30:00|1041.8|1039.5|1041.5|1039.5|1042|1040.3|1041.3|1039.5|9
1649216100000|2022-04-06 03:35:00|1041|1038.8|1040.5|1038.5|1041.5|1038.8|1040.5|1038.5|1
1649216400000|2022-04-06 03:40:00|1040.8|1038.8|1041|1038.3|1041.5|1039.5|1040|1038|17
1649216700000|2022-04-06 03:45:00|1040.8|1039|1041|1039|1041|1039|1040.8|1039|2
1649217000000|2022-04-06 03:50:00|1041.5|1039.8|1041.8|1040|1042|1040|1041.3|1039.3|6
1649217300000|2022-04-06 03:55:00|1041.5|1039.8|1041.3|1039.3|1041.5|1039.8|1041|1039|1
1649217600000|2022-04-06 04:00:00|1041|1039.5|1041|1039.3|1042|1039.8|1041|1039.3|1
1649217900000|2022-04-06 04:05:00|1040.8|1038.8|1040.5|1038.3|1042|1039.5|1040.5|1038.3|5
1649218200000|2022-04-06 04:10:00|1040.3|1038.5|1043.8|1041.8|1044|1041.8|1040|1038.5|115
1649218500000|2022-04-06 04:15:00|1044|1042|1045|1042.3|1045|1042.8|1043.3|1041.3|2
1649218800000|2022-04-06 04:20:00|1044.3|1042|1043.5|1041.5|1044.8|1042.3|1043.3|1041|4
1649219100000|2022-04-06 04:25:00|1043.3|1041.3|1044|1042|1044.3|1042.3|1042.8|1040.3|27
1649219400000|2022-04-06 04:30:00|1043.8|1041.8|1043.5|1041.8|1043.8|1041.8|1041.8|1039.5|12
1649219700000|2022-04-06 04:35:00|1043.8|1042|1044.5|1042.8|1044.5|1043|1043.3|1042|12
1649220000000|2022-04-06 04:40:00|1044.3|1043|1045.8|1044|1045.8|1044.3|1044.3|1042.5|44
1649220300000|2022-04-06 04:45:00|1045.5|1044.3|1044.5|1042.8|1045.8|1044.3|1044.5|1042.8|8
1649220600000|2022-04-06 04:50:00|1044.3|1042.5|1045|1043.3|1045|1043.3|1044.3|1042.5|8
1649220900000|2022-04-06 04:55:00|1045.3|1043|1043.8|1042.3|1045.3|1043|1043.8|1042.3|6
1649221200000|2022-04-06 05:00:00|1043.5|1042.5|1044.5|1042.8|1044.8|1043.3|1043.5|1042.3|2
1649221500000|2022-04-06 05:05:00|1044.8|1042.5|1043.5|1041.8|1044.8|1043|1043.3|1041.8|7
1649221800000|2022-04-06 05:10:00|1043.3|1042|1041.3|1038.8|1043.5|1042|1041.3|1038.8|22
1649222100000|2022-04-06 05:15:00|1041|1039|1042|1040|1042.5|1040.5|1041|1039|5
1649222400000|2022-04-06 05:20:00|1041.5|1039.8|1042.5|1040.5|1043.3|1041.5|1041.3|1039.8|7
1649222700000|2022-04-06 05:25:00|1042.3|1040.3|1042.3|1040.5|1043|1040.5|1042.3|1040.3|1
1649223000000|2022-04-06 05:30:00|1042.5|1040.8|1043.5|1041.8|1044.5|1042.5|1042.3|1040.8|10
1649223300000|2022-04-06 05:35:00|1043.8|1042.8|1044.5|1042.5|1044.8|1042.8|1043.5|1042.3|4
1649223600000|2022-04-06 05:40:00|1044.8|1042.8|1045.5|1043.8|1045.5|1043.8|1044.5|1042.5|34
1649223900000|2022-04-06 05:45:00|1045.3|1046|1047.8|1046|1049.5|1047.8|1045.3|1044.8|102
1649224200000|2022-04-06 05:50:00|1047.5|1045.8|1045.3|1043.5|1047.5|1046|1044.5|1042.8|3
1649224500000|2022-04-06 05:55:00|1045|1043.8|1044.3|1042.5|1046|1044.3|1044.3|1042.5|10
1649224800000|2022-04-06 06:00:00|1044|1042.3|1046.5|1045|1048.3|1046.5|1043.5|1041.8|96
1649225100000|2022-04-06 06:05:00|1046.8|1045.5|1046.5|1045|1047.5|1045.8|1045.8|1044.5|77
1649225400000|2022-04-06 06:10:00|1046.3|1044.8|1046.8|1045|1047.5|1046.3|1046|1044.8|29
1649225700000|2022-04-06 06:15:00|1046.5|1045.3|1046.5|1044.8|1047|1045.8|1046|1044.5|10
1649226000000|2022-04-06 06:20:00|1046.3|1045|1047|1045.5|1047.5|1046|1046.3|1044.8|9
1649226300000|2022-04-06 06:25:00|1047.3|1045.8|1046.8|1045.3|1047.5|1046|1046|1044.5|22
1649226600000|2022-04-06 06:30:00|1047|1045.5|1046.5|1045|1047.3|1046|1045.8|1044.5|77
1649226900000|2022-04-06 06:35:00|1046.8|1045.3|1046.3|1044.8|1047.3|1045.5|1045.8|1044.5|109
1649227200000|2022-04-06 06:40:00|1046.5|1045|1045.8|1044.5|1047.5|1046|1045.8|1044.5|102
1649227500000|2022-04-06 06:45:00|1046|1044.8|1047.5|1046.3|1047.5|1046.3|1046|1044.5|25
1649227800000|2022-04-06 06:50:00|1047.8|1046|1047.5|1046|1048.3|1046.8|1045.8|1044.5|57
1649228100000|2022-04-06 06:55:00|1047.8|1046.3|1046|1044.5|1048|1046.5|1045.8|1044.5|125
1649228400000|2022-04-06 07:00:00|1045.8|1045.3|1046.5|1045|1048.3|1046.8|1045.8|1044.5|217
1649228700000|2022-04-06 07:05:00|1046.3|1045.3|1047.8|1046.3|1047.8|1046.3|1045.8|1044.5|350
1649229000000|2022-04-06 07:10:00|1048|1046.5|1045.8|1044.5|1048.5|1047.3|1045.8|1044.5|119
1649229300000|2022-04-06 07:15:00|1046|1044.8|1045|1043.8|1046.5|1045|1044.5|1043.3|234
1649229600000|2022-04-06 07:20:00|1045.3|1044.3|1043.8|1042|1046.5|1045|1042.5|1040.8|116
1649229900000|2022-04-06 07:25:00|1043.5|1041.8|1044.3|1043|1045.3|1043.8|1042.3|1041|113
1649230200000|2022-04-06 07:30:00|1044.5|1043.5|1048.5|1046.5|1048.5|1046.8|1044.5|1043|162
1649230500000|2022-04-06 07:35:00|1048.3|1046.8|1046.5|1044.8|1048.8|1047|1045.3|1043.5|130
1649230800000|2022-04-06 07:40:00|1046.3|1044.5|1048.8|1047|1050.5|1049|1045.8|1044.3|164
1649231100000|2022-04-06 07:45:00|1049|1047.3|1048.8|1047.3|1052.3|1050.5|1048|1046.5|396
1649231400000|2022-04-06 07:50:00|1048.5|1047|1048|1046|1048.8|1047.5|1046|1044.5|86
1649231700000|2022-04-06 07:55:00|1047.8|1045.8|1049.3|1047.8|1049.5|1048|1046.3|1044.8|45
1649232000000|2022-04-06 08:00:00|1049.8|1048|1049.8|1048.3|1050.5|1049.3|1049.3|1047.8|110
1649232300000|2022-04-06 08:05:00|1050|1048.5|1050.8|1049.3|1051.3|1050|1047.5|1046.3|285
1649232600000|2022-04-06 08:10:00|1051|1049.5|1051|1049.5|1052|1050.5|1049.5|1048|335
1649232900000|2022-04-06 08:15:00|1051.3|1049.8|1050.3|1048.5|1051.3|1049.8|1048.3|1046.8|528
1649233200000|2022-04-06 08:20:00|1050|1048.8|1050.8|1049.3|1051.8|1050|1048.8|1047.5|446
1649233500000|2022-04-06 08:25:00|1051|1049.5|1049.8|1048.3|1054|1052.5|1049|1047.3|789
1649233800000|2022-04-06 08:30:00|1048.8|1047.5|1050.8|1049.3|1052.5|1051|1048.5|1046.8|472
1649234100000|2022-04-06 08:35:00|1050.3|1049|1051|1049.5|1052.3|1050.8|1050.3|1049|321
1649234400000|2022-04-06 08:40:00|1051.3|1049.3|1050|1048.3|1051.5|1050|1049.3|1048|90
1649234700000|2022-04-06 08:45:00|1050.3|1048.5|1053|1051.5|1054|1052.5|1049.8|1048.5|235
1649235000000|2022-04-06 08:50:00|1053.3|1051.8|1052|1050.5|1054|1052.3|1051.8|1050.3|154
1649235300000|2022-04-06 08:55:00|1052.3|1050|1051.8|1050.3|1052.3|1050.5|1050.5|1049|77
1649235600000|2022-04-06 09:00:00|1052|1050.5|1051.5|1050|1053|1051.8|1051.3|1049.8|140
1649235900000|2022-04-06 09:05:00|1052|1049.8|1051.5|1050|1052|1050.5|1051|1049.3|214
1649236200000|2022-04-06 09:10:00|1051.3|1049.8|1049.3|1047.8|1051.3|1049.8|1048|1046.8|150
1649236500000|2022-04-06 09:15:00|1049|1047.5|1047|1045.5|1049.3|1047.8|1046.5|1045|137
1649236800000|2022-04-06 09:20:00|1047.3|1045.8|1049.3|1047.5|1049.3|1047.8|1047.3|1045.5|274
1649237100000|2022-04-06 09:25:00|1049|1047.3|1051.3|1049.8|1051.3|1050|1049|1047.3|135
1649237400000|2022-04-06 09:30:00|1051.5|1050|1056.3|1054.5|1057|1055.5|1051.3|1049.8|216
1649237700000|2022-04-06 09:35:00|1056|1054.8|1058|1056.8|1058|1056.8|1055|1053.8|320
1649238000000|2022-04-06 09:40:00|1057.5|1056.5|1056.3|1054.8|1058.3|1056.8|1056.3|1054.8|196
1649238300000|2022-04-06 09:45:00|1056|1054.5|1058|1056.3|1058.8|1057|1056|1054.5|162
1649238600000|2022-04-06 09:50:00|1057.8|1057|1056.8|1055.3|1059.5|1058|1056.5|1054.8|132
1649238900000|2022-04-06 09:55:00|1056.5|1055|1056.5|1054.8|1058.3|1056.8|1055|1053.5|119
1649239200000|2022-04-06 10:00:00|1056.8|1055|1057.5|1055.8|1058.8|1057|1056.8|1054.8|117
1649239500000|2022-04-06 10:05:00|1057.3|1056|1057.5|1056|1058.5|1057|1056.5|1055.3|147
1649239800000|2022-04-06 10:10:00|1057.8|1056.3|1057.3|1055.8|1058.3|1056.8|1056|1054.5|115
1649240100000|2022-04-06 10:15:00|1057|1055.5|1057.5|1055.8|1058|1056.8|1056.3|1055|93
1649240400000|2022-04-06 10:20:00|1057.8|1056.3|1058.5|1057|1059.5|1058|1057.5|1056|130
1649240700000|2022-04-06 10:25:00|1059|1057.5|1059.8|1058.3|1061|1059.8|1058.8|1057.3|374
1649241000000|2022-04-06 10:30:00|1059.5|1058.5|1062|1060.5|1062.8|1061.5|1059.5|1058.5|345
1649241300000|2022-04-06 10:35:00|1061.8|1060.3|1062.8|1061.3|1062.8|1061.3|1059|1057.3|197
1649241600000|2022-04-06 10:40:00|1062.5|1061.5|1059.5|1058|1063|1061.5|1058.8|1057|173
1649241900000|2022-04-06 10:45:00|1059.8|1058.3|1059.3|1057.5|1061.5|1060.3|1058.5|1057|221
1649242200000|2022-04-06 10:50:00|1059|1057.3|1060.8|1059.3|1063|1061.3|1058.8|1057.3|151
1649242500000|2022-04-06 10:55:00|1061|1059|1063.8|1062.3|1064|1062.5|1060.8|1059|259
1649242800000|2022-04-06 11:00:00|1063.5|1062|1062|1060.3|1063.8|1062.5|1061.3|1059.8|171
1649243100000|2022-04-06 11:05:00|1061.3|1060|1060.8|1059.3|1062|1060.8|1060|1058.5|138
1649243400000|2022-04-06 11:10:00|1060.5|1059|1060.8|1059|1062.5|1061.3|1059.3|1057.5|139
1649243700000|2022-04-06 11:15:00|1060.5|1058.8|1058.8|1057.3|1060.8|1059.3|1058|1056.5|148
1649244000000|2022-04-06 11:20:00|1058.5|1057.5|1060.3|1058.8|1060.5|1058.8|1057.8|1056.3|153
1649244300000|2022-04-06 11:25:00|1060.5|1059|1059|1057.5|1061|1059.5|1058.5|1057|75
1649244600000|2022-04-06 11:30:00|1059.3|1057.8|1061.5|1060|1063.3|1061.5|1059|1057.5|152
1649244900000|2022-04-06 11:35:00|1062|1060.3|1058.5|1057|1062|1060.3|1058.3|1056.5|344
1649245200000|2022-04-06 11:40:00|1058.8|1057.3|1055.3|1053.8|1058.8|1057.3|1055.3|1053.5|270
1649245500000|2022-04-06 11:45:00|1055.5|1054|1054.3|1052.8|1056.5|1055|1054|1052.3|211
1649245800000|2022-04-06 11:50:00|1054.5|1053.3|1055|1053.5|1055.5|1054|1054|1052.5|112
1649246100000|2022-04-06 11:55:00|1054.8|1053.3|1056|1054.5|1057|1055.5|1054.8|1053.3|107
1649246400000|2022-04-06 12:00:00|1055.8|1054.3|1057.5|1055.8|1057.5|1055.8|1054|1052.5|190
1649246700000|2022-04-06 12:05:00|1057.3|1056.3|1055.5|1053.8|1058.3|1056.8|1054.8|1053.3|160
1649247000000|2022-04-06 12:10:00|1055.3|1053.5|1057.8|1056.3|1058|1056.5|1053.5|1052.3|334
1649247300000|2022-04-06 12:15:00|1057.5|1056|1058.5|1057|1059.3|1057.8|1057.5|1056|222
1649247600000|2022-04-06 12:20:00|1058.3|1056.8|1056.5|1055|1058.3|1056.8|1054.3|1052.8|499
1649247900000|2022-04-06 12:25:00|1056.8|1055.3|1054|1052.5|1057.3|1055.8|1053.5|1051.8|182
1649248200000|2022-04-06 12:30:00|1053.8|1052.3|1053.8|1052.3|1054.3|1052.8|1051.3|1049.8|301
1649248500000|2022-04-06 12:35:00|1053.5|1051.8|1054|1052.5|1054.3|1052.8|1053|1051.3|228
1649248800000|2022-04-06 12:40:00|1053.8|1052.3|1052|1050.3|1054|1052.8|1051.8|1050|151
1649249100000|2022-04-06 12:45:00|1051.8|1050|1052|1050.5|1053|1051.5|1050|1048.5|285
1649249400000|2022-04-06 12:50:00|1052.3|1050.3|1051.5|1050|1054.3|1052.8|1051.3|1050|462
1649249700000|2022-04-06 12:55:00|1051.3|1049.8|1051|1049.5|1052|1050.5|1050|1048.8|256
1649250000000|2022-04-06 13:00:00|1051.5|1049.8|1052.5|1051.3|1053.5|1051.8|1049.8|1048.3|493
1649250300000|2022-04-06 13:05:00|1052.8|1051.5|1049.5|1048|1054|1052.5|1049|1047.3|314
1649250600000|2022-04-06 13:10:00|1049.3|1048.3|1048.5|1047|1050|1048.5|1047.8|1046.5|397
1649250900000|2022-04-06 13:15:00|1048.3|1046.8|1050.8|1049.3|1051.8|1050.5|1048.3|1046.8|315
1649251200000|2022-04-06 13:20:00|1051|1049.5|1048.5|1047.3|1051.5|1050|1048|1046.5|332
1649251500000|2022-04-06 13:25:00|1048.3|1047|1047.3|1045.8|1049.5|1048.3|1045.8|1044.5|717
1649251800000|2022-04-06 13:30:00|1047.5|1046|1047.8|1046|1049.3|1047.8|1045.8|1044.3|450
1649252100000|2022-04-06 13:35:00|1047.5|1045.8|1041.5|1040|1049.5|1048|1041.3|1039.5|414
1649252400000|2022-04-06 13:40:00|1041.8|1040.3|1034.5|1032.8|1042.3|1040.5|1034|1032.5|489
1649252700000|2022-04-06 13:45:00|1034|1032.5|1029.3|1027.8|1036.3|1034.5|1028|1026.8|1223
1649253000000|2022-04-06 13:50:00|1029.5|1028|1029.8|1028|1029.8|1028.3|1026.5|1025|557
1649253300000|2022-04-06 13:55:00|1029.3|1028.3|1030.5|1029|1030.8|1029.3|1026.5|1025.3|421
1649253600000|2022-04-06 14:00:00|1030|1028.8|1034.5|1032.8|1035.3|1033.8|1028.5|1027|497
1649253900000|2022-04-06 14:05:00|1034|1033|1032|1030.5|1034.5|1033|1030.8|1029|552
1649254200000|2022-04-06 14:10:00|1031.8|1030.8|1032.8|1031.3|1035.5|1034|1031.8|1030.8|578
1649254500000|2022-04-06 14:15:00|1033.3|1031.5|1037.3|1035.8|1038.3|1036.5|1033.3|1031.3|494
1649254800000|2022-04-06 14:20:00|1037.5|1036|1037|1035.5|1039.8|1038.3|1036.5|1035|456
1649255100000|2022-04-06 14:25:00|1037.3|1035.8|1036.5|1031.5|1037.5|1036|1033.8|1031.5|379
1649255400000|2022-04-06 14:30:00|1036.3|1031.8|1033.3|1031.5|1036.5|1033.3|1031|1029.3|399
1649255700000|2022-04-06 14:35:00|1033.5|1031.8|1029.5|1027.8|1035.3|1034|1028|1026.5|359
1649256000000|2022-04-06 14:40:00|1029.3|1027.5|1024|1022.5|1029.8|1028|1024|1022.3|493
1649256300000|2022-04-06 14:45:00|1023.5|1022.3|1022.8|1021.5|1025|1023.5|1017.5|1016|902
1649256600000|2022-04-06 14:50:00|1023|1021.3|1025.5|1024.3|1025.8|1024.3|1022.5|1021|289
1649256900000|2022-04-06 14:55:00|1025.3|1024|1023.5|1022|1026.5|1024.8|1023|1021.5|507
1649257200000|2022-04-06 15:00:00|1024|1022.3|1027|1025.8|1027.5|1026.3|1023.5|1022.3|411
1649257500000|2022-04-06 15:05:00|1027.3|1026|1027|1025.5|1028.5|1027|1026.3|1024.8|541
1649257800000|2022-04-06 15:10:00|1027.3|1025.8|1017.8|1016.3|1027.5|1026|1015.5|1013.8|823
1649258100000|2022-04-06 15:15:00|1017.5|1016|1016.5|1015.3|1019.3|1017.5|1011.8|1010|999
1649258400000|2022-04-06 15:20:00|1016.8|1015.8|1018.8|1017.3|1019.8|1018|1012|1010.5|1411
1649258700000|2022-04-06 15:25:00|1018.5|1017.5|1018.5|1017|1021.5|1020.3|1014.8|1013.3|2000
1649259000000|2022-04-06 15:30:00|1018.3|1016.8|1013.5|1012|1018.3|1016.8|1008|1006.3|1141
1649259300000|2022-04-06 15:35:00|1013.3|1011.8|1008.3|1006.8|1013.5|1011.8|1006|1004.5|392
1649259600000|2022-04-06 15:40:00|1008|1006.5|1006.8|1005|1009.8|1008.5|1005|1003.5|300
1649259900000|2022-04-06 15:45:00|1006.5|1004.5|1007.3|1005.5|1008.3|1006.8|1005.5|1003.8|99
1649260200000|2022-04-06 15:50:00|1007.5|1005.3|1011.8|1010.5|1012.5|1011|1006.3|1005|230
1649260500000|2022-04-06 15:55:00|1012|1010.3|1012|1010.8|1015|1013.3|1011.3|1009.5|203
1649260800000|2022-04-06 16:00:00|1012.3|1010.5|1014.3|1013|1014.5|1013.3|1010.3|1008.8|397
1649261100000|2022-04-06 16:05:00|1014.5|1013.8|1019.3|1017.8|1020.8|1019.3|1014.3|1012.8|332
1649261400000|2022-04-06 16:10:00|1019.8|1018|1013.5|1012.3|1019.8|1018|1013.5|1012.3|202
1649261700000|2022-04-06 16:15:00|1013.8|1012|1008.8|1007.3|1013.8|1012|1006.5|1005.3|274
1649262000000|2022-04-06 16:20:00|1009.3|1007|1011|1009.5|1012.3|1010.8|1008.5|1007|119
1649262300000|2022-04-06 16:25:00|1010.8|1009.3|1007.8|1006.3|1011.3|1009.5|1007.5|1006.3|130
1649262600000|2022-04-06 16:30:00|1008|1006.5|1011.3|1009.5|1012|1010.8|1008|1006.3|270
1649262900000|2022-04-06 16:35:00|1010.5|1009|1009.5|1007.8|1013.3|1011.8|1008.5|1006.8|276
1649263200000|2022-04-06 16:40:00|1009.8|1008|1010.5|1008.8|1011|1009.5|1008.5|1007|153
1649263500000|2022-04-06 16:45:00|1010.8|1009|1006.5|1005|1010.8|1009|1005.3|1003.8|108
1649263800000|2022-04-06 16:50:00|1006|1004.8|1009|1007.5|1010|1008.5|1005.5|1004|126
1649264100000|2022-04-06 16:55:00|1009.3|1007.8|1010.5|1009|1011|1009.5|1007|1005.5|194
1649264400000|2022-04-06 17:00:00|1010.3|1008.8|1007|1005.5|1010.5|1009|1006|1004.3|213
1649264700000|2022-04-06 17:05:00|1007.3|1005.3|1006.5|1005|1007.3|1005.5|1004|1002.5|174
1649265000000|2022-04-06 17:10:00|1006.3|1005.3|1003|1001.5|1006.5|1005.3|1002.3|1000.8|170
1649265300000|2022-04-06 17:15:00|1002.8|1001.3|998|996.3|1003|1001.5|997.3|995.8|228
1649265600000|2022-04-06 17:20:00|998.3|996.8|996|994.5|998.8|997|995.5|994|273
1649265900000|2022-04-06 17:25:00|996.3|994.8|997.5|996|1000|998.5|996|994.8|155
1649266200000|2022-04-06 17:30:00|997.8|996.3|998.5|997|999.5|998|997.3|995.8|156
1649266500000|2022-04-06 17:35:00|999|997.8|998.3|996.8|1000.5|999|998.3|996.8|114
1649266800000|2022-04-06 17:40:00|998.5|997|990.5|988.8|999|997.5|990|988.3|437
1649267100000|2022-04-06 17:45:00|990.8|989.3|992|990.5|994.3|992.8|988.8|987|353
1649267400000|2022-04-06 17:50:00|991.8|990.3|992.8|991.3|996|994.5|991.8|990.3|276
1649267700000|2022-04-06 17:55:00|993|991|993.5|992.3|994|992.3|989|987.5|255
1649268000000|2022-04-06 18:00:00|992.8|990.8|996.5|995|998.8|997.3|989.8|988.3|535
1649268300000|2022-04-06 18:05:00|997.3|995.3|994.8|993|998.8|997.3|992.8|991|240
1649268600000|2022-04-06 18:10:00|994.5|992.8|993.3|991.8|996.3|994.5|992.5|991|129
1649268900000|2022-04-06 18:15:00|993|992|993.3|991.8|994.5|993|991.8|990|141
1649269200000|2022-04-06 18:20:00|993|991.5|989.3|987.5|993.5|992|988.5|987|199
1649269500000|2022-04-06 18:25:00|989.5|987.8|992.8|991|994.8|993.3|988|986.5|549
1649269800000|2022-04-06 18:30:00|993|991.3|994.5|992.5|995.8|994|991.8|990.3|196
1649270100000|2022-04-06 18:35:00|994.8|992.8|991.5|989.8|994.8|993|989.5|987.8|91
1649270400000|2022-04-06 18:40:00|991.8|990|994.5|992.5|994.8|992.8|990.3|988.5|204
1649270700000|2022-04-06 18:45:00|994.8|992.8|997|995.5|997|995.5|993.8|991.8|78
1649271000000|2022-04-06 18:50:00|997.3|995.8|999.5|997.5|999.8|998|997|995.3|149
1649271300000|2022-04-06 18:55:00|999|996.8|1001.8|999.8|1003.5|1001.5|997.8|996.3|86
1649271600000|2022-04-06 19:00:00|1001.3|999.5|1001.5|999.3|1002.8|1001|1000.8|998.8|17
1649271900000|2022-04-06 19:05:00|1001.8|999.5|999.5|997.8|1001.8|1000|999.5|997.5|13
1649272200000|2022-04-06 19:10:00|1000|997.5|999.5|997.8|1000.3|998.3|998.8|997|14
1649272500000|2022-04-06 19:15:00|999.8|998.3|998.3|995.8|1000.3|998.5|998.3|995.8|53
1649272800000|2022-04-06 19:20:00|998|995.3|997.5|995.8|998.8|997|997.5|995.3|43
1649273100000|2022-04-06 19:25:00|997.8|996|997|995.3|998.8|997|996.3|994.3|48
1649273400000|2022-04-06 19:30:00|997.5|995.5|995.5|993.5|999.5|997.8|995.3|993.5|24
1649273700000|2022-04-06 19:35:00|995.3|993.8|996.3|994.3|996.3|994.3|994.5|992.5|36
1649274000000|2022-04-06 19:40:00|996.8|994.5|998.5|996.5|998.5|996.5|996.5|994.5|17
1649274300000|2022-04-06 19:45:00|998|996.8|999|997.5|999.3|997.8|997.5|995.8|31
1649274600000|2022-04-06 19:50:00|999.8|997.8|999.8|998|1000.8|999|999|997.5|50
1649274900000|2022-04-06 19:55:00|1000|998.5|998.8|997.3|1001|999.3|998.5|997|31
1649275200000|2022-04-06 20:00:00|998.5|997|997.3|995.5|998.8|997.5|995|993|24
1649275500000|2022-04-06 20:05:00|997|995.3|997.3|995.5|998|996|997|995|17
1649275800000|2022-04-06 20:10:00|997|995.8|997.3|995.5|997.5|995.8|996.5|994.8|22
1649276100000|2022-04-06 20:15:00|997.5|995.8|998.8|997|998.8|997|997.5|995.8|15
1649276400000|2022-04-06 20:20:00|998.5|997.3|997|995.3|999|997.3|997|995|60
1649276700000|2022-04-06 20:25:00|997.3|995|998.5|997|998.8|997.3|997|995|37
1649277000000|2022-04-06 20:30:00|998.8|996.8|997|995|998.8|997.3|997|995|15
1649277300000|2022-04-06 20:35:00|996.8|994.8|997.5|995.8|997.8|996|996.3|993.8|14
1649277600000|2022-04-06 20:40:00|997.8|995.3|997.5|995.5|997.8|996|997.5|995|2
1649277900000|2022-04-06 20:45:00|997.3|995.3|995.3|993.5|997.3|995.5|994.3|992|23
1649278200000|2022-04-06 20:50:00|995.8|994|999.3|997.3|999.8|997.3|995.8|994|30
1649278500000|2022-04-06 20:55:00|999|997|999|994.5|999.5|998|998.8|994.5|27
1649278800000|2022-04-06 21:00:00|999.5|993.3|1000.5|993.3|1000.5|993.3|999.5|993.3|0
1649279100000|2022-04-06 21:05:00|1000.3||1000||1000.5||999.5||0
1649279400000|2022-04-06 21:10:00|1000.5|994|999|994|1000.5|994|999|994|2
1649279700000|2022-04-06 21:15:00|1000|996|999|993.3|1000.3|998.3|999|993.3|1
1649280600000|2022-04-06 21:30:00|999.3||999.3||999.3||999.3||0
1649280900000|2022-04-06 21:35:00|998.5||1000.5||1000.5||998.5||5
1649281500000|2022-04-06 21:45:00|||||||||2
1649282100000|2022-04-06 21:55:00|||||||||1
1649293200000|2022-04-07 01:00:00|1004.3|1000.5|1007|1004|1007|1004|1003.8|999.5|8
1649293500000|2022-04-07 01:05:00|1006.8|1003.8|1006|1003.8|1007|1004.5|1006|1003.3|0
1649293800000|2022-04-07 01:10:00|1006.3|1003.5|1006|1003.3|1006.3|1003.8|1006|1003.3|0
1649294100000|2022-04-07 01:15:00|1005.8|1003|1005.5|1003|1006|1003.3|1004.5|1002.3|0
1649294400000|2022-04-07 01:20:00|1006|1003.3|1004|1001.8|1006.3|1004|1004|1001.5|0
1649294700000|2022-04-07 01:25:00|1003.8|1001.5|1004|1001.3|1005|1001.5|1002.5|999.8|11
1649295000000|2022-04-07 01:30:00|1004.3|1000.5|1006|1002.8|1006.8|1002.8|1003|1000|1
1649295300000|2022-04-07 01:35:00|1005.8|1003.3|1007.3|1003.8|1007.3|1003.8|1005.3|1002.8|1
1649295600000|2022-04-07 01:40:00|1007.5|1004|1010.3|1007.3|1010.5|1007.8|1007.3|1004|27
1649295900000|2022-04-07 01:45:00|1010|1007.5|1009.5|1005.8|1010.3|1007.5|1009|1005.5|0
1649296200000|2022-04-07 01:50:00|1009.3|1006.3|1010.5|1008.8|1010.5|1008.8|1008.8|1005.8|6
1649296500000|2022-04-07 01:55:00|1009.5|1008.5|1008.3|1005.5|1009.5|1008.8|1007.3|1004.5|17
1649296800000|2022-04-07 02:00:00|1008|1005.8|1008|1005.5|1009|1007|1007.8|1005.3|30
1649297100000|2022-04-07 02:05:00|1007.8|1006.5|1008.5|1006.5|1009.5|1006.8|1007.8|1006|1
1649297400000|2022-04-07 02:10:00|1008.3|1006.3|1009.3|1006.8|1009.5|1007.3|1008|1006|3
1649297700000|2022-04-07 02:15:00|1009|1005.8|1007.5|1005.5|1009|1005.8|1007.5|1005.3|5
1649298000000|2022-04-07 02:20:00|1007.3|1005.3|1007.3|1004.8|1007.3|1005.8|1005.3|1003|18
1649298300000|2022-04-07 02:25:00|1007.8|1005.3|1008.3|1005.3|1008.5|1006.3|1007.8|1005.3|0
1649298600000|2022-04-07 02:30:00|1008|1005.5|1007|1004.5|1008|1005.5|1007|1004.3|2
1649298900000|2022-04-07 02:35:00|1007.3|1005.5|1007.5|1005|1008.3|1005.8|1007|1005|3
1649299200000|2022-04-07 02:40:00|1007.3|1004.8|1009|1007|1009|1007|1005|1002.8|4
1649299500000|2022-04-07 02:45:00|1008.8|1006.8|1009|1006.5|1010.3|1007.5|1007.3|1005.8|39
1649299800000|2022-04-07 02:50:00|1008.8|1006.8|1009.8|1007.5|1010.5|1008.3|1008.8|1006.5|1
1649300100000|2022-04-07 02:55:00|1009.5|1007.3|1013.3|1011.5|1013.5|1011.8|1009.5|1007.3|16
1649300400000|2022-04-07 03:00:00|1013.5|1011.8|1012|1009.5|1013.5|1011.8|1012|1009.5|11
1649300700000|2022-04-07 03:05:00|1011.8|1009|1012|1009.8|1012.5|1010.3|1011.5|1009|6
1649301000000|2022-04-07 03:10:00|1012.5|1010.5|1012.5|1009.8|1013.5|1011.8|1012.5|1009.8|9
1649301300000|2022-04-07 03:15:00|1012.3|1009.3|1011|1007.8|1012.3|1009.3|1010.8|1007.8|35
1649301600000|2022-04-07 03:20:00|1010.5|1008.5|1010|1007.8|1010.8|1008.8|1009.3|1006.5|1
1649301900000|2022-04-07 03:25:00|1009.8|1007.3|1009.5|1007.5|1010|1007.5|1009.5|1006.8|35
1649302200000|2022-04-07 03:30:00|1009.3|1007.3|1008.8|1006.8|1009.5|1007.5|1008.8|1006.5|0
1649302500000|2022-04-07 03:35:00|1008.5|1006.5|1007.8|1005.5|1008.5|1006.8|1007.8|1005.3|5
1649302800000|2022-04-07 03:40:00|1008|1005.3|1008|1006|1008.5|1006|1008|1005.3|2
1649303100000|2022-04-07 03:45:00||1005.8||1005.5||1006||1005.5|0
1649303400000|2022-04-07 03:50:00||1005.3||1005.3||1005.3||1005.3|0
1649303700000|2022-04-07 03:55:00|1007.8|1005.5|1008|1005.3|1008|1005.5|1007.8|1005|1
1649304000000|2022-04-07 04:00:00|1007.8|1005.5|1007.8|1005.8|1008|1005.8|1007.8|1005.5|0
1649304300000|2022-04-07 04:05:00|1008|1006.3|1009.5|1007.5|1009.8|1007.8|1007.8|1006.3|6
1649304600000|2022-04-07 04:10:00|1009.3|1007.8|1010|1007|1010.5|1008.3|1009.3|1007|1
1649304900000|2022-04-07 04:15:00|1009.8|1007.3|1009.8|1007.3|1009.8|1007.3|1009.8|1007|0
1649305200000|2022-04-07 04:20:00|1009.5|1007|1009.3|1007.5|1009.8|1007.5|1009.3|1006.5|1
1649305500000|2022-04-07 04:25:00|1009|1007.8|1008.5|1006.3|1009.3|1007.8|1008.5|1005.5|2
1649305800000|2022-04-07 04:30:00|1008.3|1005.8|1005|1002.5|1008.3|1005.8|1003.8|1001.3|13
1649306100000|2022-04-07 04:35:00|1004.8|1002.8|1004.8|1002|1005|1002.8|1004.8|1002|0
1649306400000|2022-04-07 04:40:00|1005|1002.3|1005|1002.5|1005|1002.5|1004.8|1002|11
1649306700000|2022-04-07 04:45:00|1005.5|1002.8|1006.5|1003|1006.5|1003|1005.5|1002.8|0
1649307000000|2022-04-07 04:50:00|1006.3|1003.3|1006.5|1003.5|1006.5|1003.5|1006.3|1003.3|1
1649307300000|2022-04-07 04:55:00|1007||1007||1007||1007||4
1649307600000|2022-04-07 05:00:00|1006.8|1004|1005.5|1003|1006.8|1004.8|1005|1003|9
1649307900000|2022-04-07 05:05:00|1005.3||1005.5||1005.5||1005.3||0
1649308200000|2022-04-07 05:10:00|1005.8|1003.5|1005.5|1003|1005.8|1004|1005.5|1003|9
1649308500000|2022-04-07 05:15:00|1005.3|1002.5|1004.5|1001.5|1005.3|1002.5|1004.3|1001.5|0
1649308800000|2022-04-07 05:20:00|1004|1001.8|1002|999.8|1004|1001.8|1001.8|999.8|9
1649309100000|2022-04-07 05:25:00|1001.8|1000|1003|1001|1003.3|1001|1001.8|999.5|2
1649309400000|2022-04-07 05:30:00|1003.3|1000.8|1005|1002.8|1005.5|1003|1003|1000.8|5
1649309700000|2022-04-07 05:35:00|1004.8|1002.3|1007.3|1004.5|1007.8|1005.5|1004|1001.5|24
1649310000000|2022-04-07 05:40:00|1007.5|1004.3|1007.5|1004.5|1008.3|1006|1006.8|1004.3|50
1649310300000|2022-04-07 05:45:00|1007|1004.8|1007.8|1005.5|1008|1005.8|1007|1004.8|1
1649310600000|2022-04-07 05:50:00|1008|1006.5|1008.8|1006.3|1008.8|1006.5|1007.5|1005.5|4
1649310900000|2022-04-07 05:55:00|1008.5|1006.5|1006.3|1004.3|1008.8|1006.5|1006.3|1003.3|6
1649311200000|2022-04-07 06:00:00|1006.8|1004|1010|1008.5|1010.5|1008.5|1006.5|1004|171
1649311500000|2022-04-07 06:05:00|1009.8|1009|1012.3|1010.5|1012.3|1010.5|1009.8|1009|165
1649311800000|2022-04-07 06:10:00|1012|1010.3|1012|1010.5|1014.3|1012.3|1011.8|1009.8|193
1649312100000|2022-04-07 06:15:00|1012.3|1010.8|1011.8|1010|1013|1011.5|1010.3|1008.5|43
1649312400000|2022-04-07 06:20:00|1012|1010.3|1009.8|1008|1012.3|1010.5|1008.8|1007|78
1649312700000|2022-04-07 06:25:00|1009.5|1007.8|1008.3|1006.5|1011.3|1010|1008.3|1006.5|31
1649313000000|2022-04-07 06:30:00|1008|1006.3|1007.8|1006|1009.3|1007.3|1006.8|1005|71
1649313300000|2022-04-07 06:35:00|1007.5|1005.8|1006.3|1003.5|1007.5|1005.8|1005.8|1002.8|37
1649313600000|2022-04-07 06:40:00|1007.3|1003.8|1007.5|1006.3|1007.8|1006.3|1006|1003.8|32
1649313900000|2022-04-07 06:45:00|1008|1005.8|1009.5|1008|1009.5|1008.3|1007.8|1005.5|236
1649314200000|2022-04-07 06:50:00|1009.3|1007.8|1009.3|1007.8|1010.5|1008.8|1008.3|1006.5|330
1649314500000|2022-04-07 06:55:00|1009.5|1008.3|1010.5|1009|1011.5|1009.8|1008.8|1007.3|203
1649314800000|2022-04-07 07:00:00|1010.8|1009.3|1010.3|1008.8|1011|1009.3|1005.5|1003.8|241
1649315100000|2022-04-07 07:05:00|1010.8|1009.3|1011.5|1009.8|1011.8|1010|1009|1007.3|132
1649315400000|2022-04-07 07:10:00|1011.3|1010|1009|1007.5|1012.5|1011|1008.5|1007|212
1649315700000|2022-04-07 07:15:00|1009.3|1007.3|1006|1004.5|1009.5|1008|1006|1004.5|133
1649316000000|2022-04-07 07:20:00|1006.3|1004.8|1008|1006.8|1008.3|1006.8|1006|1004.5|119
1649316300000|2022-04-07 07:25:00|1007.8|1006.5|1007.8|1006.5|1008.8|1007.3|1006.8|1005.3|134
1649316600000|2022-04-07 07:30:00|1008|1006|1005.5|1004|1008.5|1007|1005.3|1004|106
1649316900000|2022-04-07 07:35:00|1005.8|1004.3|1010.5|1008.8|1012.8|1010.3|1005.8|1004.3|335
1649317200000|2022-04-07 07:40:00|1010.3|1009|1009|1007.3|1010.5|1009.3|1008.5|1007|74
1649317500000|2022-04-07 07:45:00|1009.3|1007.5|1002.3|1000.8|1009.3|1007.8|1001.8|1000.3|237
1649317800000|2022-04-07 07:50:00|1002.8|1001|998.5|997|1002.8|1001.3|998.3|996.5|255
1649318100000|2022-04-07 07:55:00|998.8|997.3|997.5|996|999|997.5|997|995.8|134
1649318400000|2022-04-07 08:00:00|997.3|995.8|985.8|984.3|997.5|996.3|985.5|983.3|863
1649318700000|2022-04-07 08:05:00|986|984.5|988.8|987|990|988.5|982.5|980.5|841
1649319000000|2022-04-07 08:10:00|988.5|986.8|984.8|983.3|989.8|988|984.3|982.5|327
1649319300000|2022-04-07 08:15:00|984.5|983.5|986.5|984.8|987.5|986|981.3|979.5|454
1649319600000|2022-04-07 08:20:00|986.8|985.3|985.5|983.8|988|986.5|984.3|983|271
1649319900000|2022-04-07 08:25:00|985.3|983|988.8|987.3|989.8|988.5|983|981.5|708
1649320200000|2022-04-07 08:30:00|988.5|986.8|988|986.3|988.5|987|984.8|983.3|452
1649320500000|2022-04-07 08:35:00|988.5|986.5|985.5|984|988.5|986.5|983.8|982.5|323
1649320800000|2022-04-07 08:40:00|985|983.5|983.5|982|986|984.5|982.8|981.3|306
1649321100000|2022-04-07 08:45:00|983.3|982.3|980|978.3|983.8|982.3|978|976.3|567
1649321400000|2022-04-07 08:50:00|979.8|978|983.5|982|984.5|982.5|979.8|978|209
1649321700000|2022-04-07 08:55:00|984|982.3|984.8|983.3|985.5|984|982.5|980.8|111
1649322000000|2022-04-07 09:00:00|985.5|983.5|986|984.3|986.5|985.3|982.5|981.3|228
1649322300000|2022-04-07 09:05:00|985.8|984.5|987|985.3|989.5|988|985.8|984.3|358
1649322600000|2022-04-07 09:10:00|986.8|985.5|987|985.5|988.8|987|985.3|983.5|188
1649322900000|2022-04-07 09:15:00|987.5|985.8|989.3|987.3|992.8|991.3|986.8|985.3|139
1649323200000|2022-04-07 09:20:00|989|987|989|987.5|992.8|991|988|986.5|278
1649323500000|2022-04-07 09:25:00|989.3|987.8|992.3|990.8|994|992.3|989|987.5|208
1649323800000|2022-04-07 09:30:00|992.5|991|991.3|989.8|995.8|994.3|989.8|988|440
1649324100000|2022-04-07 09:35:00|991.5|990|991|989.5|992.5|990.8|990|988.8|396
1649324400000|2022-04-07 09:40:00|991.3|989.8|989.8|988.3|992|990.3|989.8|988|243
1649324700000|2022-04-07 09:45:00|989.3|987.8|989.3|987.8|990.5|989|987.8|986|134
1649325000000|2022-04-07 09:50:00|989.5|988|989.3|987.8|990.3|988.5|987|985.5|238
1649325300000|2022-04-07 09:55:00|988.5|987.5|992.5|991|992.5|991|988.5|987.3|223
1649325600000|2022-04-07 10:00:00|992.3|990.8|994|992.5|995.5|994|992|990.5|192
1649325900000|2022-04-07 10:05:00|993.5|991.8|994.5|993|995.3|993.8|993.3|991.8|128
1649326200000|2022-04-07 10:10:00|994.8|992.8|992.5|991|996|994.3|992.5|990.8|132
1649326500000|2022-04-07 10:15:00|992.8|991.3|990.8|989.5|993.3|991.5|990|988.5|77
1649326800000|2022-04-07 10:20:00|991.5|990.3|995|993.3|995.3|993.8|991|989|348
1649327100000|2022-04-07 10:25:00|994.8|993.5|993.3|991.5|995.3|993.8|993|991.3|99
1649327400000|2022-04-07 10:30:00|993.5|991.8|997|995.5|997.5|996.3|993|991.3|203
1649327700000|2022-04-07 10:35:00|997.3|995.8|997|995.5|999|997.5|995.5|994|129
1649328000000|2022-04-07 10:40:00|996.5|995.8|994|992.5|997.8|996|994|992.5|142
1649328300000|2022-04-07 10:45:00|994.3|992.8|995.5|994.3|996.3|995|994.3|992.8|201
1649328600000|2022-04-07 10:50:00|995.8|994.5|996|994.5|998.5|997.3|995.8|994.3|211
1649328900000|2022-04-07 10:55:00|996.3|994.8|996.8|995.3|997.3|995.8|996.3|994.5|67
1649329200000|2022-04-07 11:00:00|997|995|997.5|996|997.5|996|994.5|993|321
1649329500000|2022-04-07 11:05:00|997.8|996.3|996.3|994.5|998.5|997.3|992.5|990.8|348
1649329800000|2022-04-07 11:10:00|996.8|994.8|997.8|996.3|999|997.5|996.8|994.8|307
1649330100000|2022-04-07 11:15:00|998.3|996.8|999|997.3|1000.3|998.5|997.8|996.3|395
1649330400000|2022-04-07 11:20:00|998.8|997.5|1001.8|1000|1002.5|1001.3|998.8|997.3|195
1649330700000|2022-04-07 11:25:00|1002|1000.3|999.8|998|1002.8|1001.3|999.8|998|83
1649331000000|2022-04-07 11:30:00|1000|998.5|999.8|998.3|1001.3|999.8|997.5|996|210
1649331300000|2022-04-07 11:35:00|1000.3|998.5|1000.5|999|1001.5|1000|999.5|998|103
1649331600000|2022-04-07 11:40:00|1000.8|999.5|1003.8|1002.3|1004.3|1002.8|1000.8|999.5|128
1649331900000|2022-04-07 11:45:00|1004|1002.5|1005|1003.3|1006.8|1005.5|1002.8|1001.3|166
1649332200000|2022-04-07 11:50:00|1005.3|1003.5|1005|1003.3|1006|1004.5|1004.3|1002.5|138
1649332500000|2022-04-07 11:55:00|1004.8|1003|1003.8|1002.3|1005.8|1004.5|1002.8|1001.3|263
1649332800000|2022-04-07 12:00:00|1004|1003|1009|1007.3|1009.3|1007.8|1004|1003|287
1649333100000|2022-04-07 12:05:00|1008.8|1007.5|1010.3|1008.8|1010.8|1009.3|1007|1005.5|185
1649333400000|2022-04-07 12:10:00|1010.5|1009|1012|1010.3|1015.5|1014.3|1010.5|1008.8|540
1649333700000|2022-04-07 12:15:00|1011.8|1010.5|1010.5|1009|1013.8|1012.3|1010.5|1009|320
1649334000000|2022-04-07 12:20:00|1010.3|1008.8|1006.3|1004.5|1011.3|1009.8|1005|1003.5|230
1649334300000|2022-04-07 12:25:00|1006.5|1005|1005.8|1003.8|1008.5|1007.3|1005.3|1003.8|165
1649334600000|2022-04-07 12:30:00|1005.5|1004|1003.5|1002|1006.8|1005|1002.5|1001|317
1649334900000|2022-04-07 12:35:00|1004|1002.3|1004.8|1003.5|1005.8|1004.3|1001.8|1000.3|492
1649335200000|2022-04-07 12:40:00|1004|1002.5|999.8|998|1005.5|1004.3|999.8|997.8|192
1649335500000|2022-04-07 12:45:00|1000|998.3|994.3|992.5|1000.5|999|992|990.3|307
1649335800000|2022-04-07 12:50:00|994.8|992.8|996.8|995.3|998.3|996.8|994.8|992.8|310
1649336100000|2022-04-07 12:55:00|996.5|995|992.5|990.8|997.5|996|991|989.3|276
1649336400000|2022-04-07 13:00:00|992.3|991|997.8|996|998.8|997.3|987.8|986.3|382
1649336700000|2022-04-07 13:05:00|997.5|996.3|998.5|997|1000.3|998.5|995.8|994.3|250
1649337000000|2022-04-07 13:10:00|998.8|997.3|1000.8|999.5|1002.5|1001|997.3|996|402
1649337300000|2022-04-07 13:15:00|1001|999.3|998.8|997|1001.5|1000|996|994.5|332
1649337600000|2022-04-07 13:20:00|999|997.3|997.5|996|1000|998.3|995|993.3|263
1649337900000|2022-04-07 13:25:00|997.8|996.3|996.3|994.5|998.8|997.3|992.8|991.3|384
1649338200000|2022-04-07 13:30:00|997|994.8|999|997.3|1003.3|1001.8|995|993.3|685
1649338500000|2022-04-07 13:35:00|999.3|997.8|1000.8|999.3|1000.8|999.3|997.8|996|603
1649338800000|2022-04-07 13:40:00|1001.3|999.5|1000.3|998.5|1002.3|1001|998|996.5|424
1649339100000|2022-04-07 13:45:00|1000|998.3|1003.5|1002|1006.8|1005.3|999.5|998|458
1649339400000|2022-04-07 13:50:00|1003.3|1001.8|1001.5|1000|1003.5|1002|1001|999.3|415
1649339700000|2022-04-07 13:55:00|1001.8|1000.3|995.5|994|1001.8|1000.3|994.3|992.5|429
1649340000000|2022-04-07 14:00:00|995.3|993.8|993.5|992.3|996|994.3|992.8|991|384
1649340300000|2022-04-07 14:05:00|993.8|992.5|986.5|984.8|994.3|992.8|986.3|984.5|489
1649340600000|2022-04-07 14:10:00|986.8|985|990|988.5|993|991.3|985.8|984.3|480
1649340900000|2022-04-07 14:15:00|989.8|988|992.3|990.8|993.8|992|989.5|987.8|609
1649341200000|2022-04-07 14:20:00|992|990.5|990.3|988.5|993.5|992|989.5|988|465
1649341500000|2022-04-07 14:25:00|990.5|988.8|991|989.5|992.3|990.8|988.5|987|426
1649341800000|2022-04-07 14:30:00|990.8|989.8|993|991.5|994.5|992.8|990|988.8|603
1649342100000|2022-04-07 14:35:00|993.3|991.8|991.3|989.8|996.5|994.8|991|989.5|768
1649342400000|2022-04-07 14:40:00|991|989.5|984|982.5|991.3|989.8|983.5|982|911
1649342700000|2022-04-07 14:45:00|984.3|982.3|981|979.5|986.5|984.8|979.3|977.8|1360
1649343000000|2022-04-07 14:50:00|980.8|979.3|980.8|979.3|982.5|981|978.5|977.3|774
1649343300000|2022-04-07 14:55:00|981|979|977|975.5|982.8|981.3|975.5|974|736
1649343600000|2022-04-07 15:00:00|976.8|975.8|977.3|975.5|984.5|982.8|974.8|973.3|1527
1649343900000|2022-04-07 15:05:00|977.5|975.8|975.5|973.8|977.5|976|969.8|968.5|1242
1649344200000|2022-04-07 15:10:00|975.3|973.5|976.3|974.8|980.3|978.8|974.5|973|1050
1649344500000|2022-04-07 15:15:00|976.5|975|971.3|969.8|977|975.5|967.8|966.5|941
1649344800000|2022-04-07 15:20:00|971.5|970|965.3|963.8|971.8|970.5|964|962.5|1803
1649345100000|2022-04-07 15:25:00|965.5|964|957.3|955.8|965.5|964|952.3|951|4694
1649345400000|2022-04-07 15:30:00|956.8|955.5|953.3|952|957.5|956|951.8|950|1203
1649345700000|2022-04-07 15:35:00|953.5|952.5|958.8|957|959.5|958.3|953.3|952.3|773
1649346000000|2022-04-07 15:40:00|958.5|957.3|958.8|957|960.5|959.3|958.3|956.8|442
1649346300000|2022-04-07 15:45:00|958.5|957.3|951.8|950.5|959|957.8|950.8|949.5|438
1649346600000|2022-04-07 15:50:00|952|950.3|955.8|954|955.8|954|951|949.8|266
1649346900000|2022-04-07 15:55:00|956|954.3|954.5|953|957.8|956|954.5|952.8|186
1649347200000|2022-04-07 16:00:00|954|952.8|951.3|949.8|955.3|953.8|950.8|949.5|269
1649347500000|2022-04-07 16:05:00|951|949.5|950.3|948.8|951.5|949.8|949|947.5|156
1649347800000|2022-04-07 16:10:00|950|948.5|945|943.5|950.5|949|943.5|942|554
1649348100000|2022-04-07 16:15:00|944.8|943.8|948.3|946.5|949|947.3|944.8|943.5|332
1649348400000|2022-04-07 16:20:00|948|946.8|948.8|947.5|949.3|947.8|947.5|945.8|358
1649348700000|2022-04-07 16:25:00|948.5|947|950.3|948.8|950.3|948.8|947.3|945.8|185
1649349000000|2022-04-07 16:30:00|950.5|949|950.3|948.8|952.5|951|949.8|948.3|146
1649349300000|2022-04-07 16:35:00|950|948.5|952.5|951|953|951.3|950|948.3|157
1649349600000|2022-04-07 16:40:00|952.8|951.3|952.3|950.8|956.5|954.8|952.3|950.5|381
1649349900000|2022-04-07 16:45:00|952|950.3|952.8|951|954.8|953|949.5|947.8|214
1649350200000|2022-04-07 16:50:00|953|951.3|951|949.5|953.5|951.8|950.3|948.8|171
1649350500000|2022-04-07 16:55:00|950.8|949.3|950.3|948.8|952.8|951|949|947.3|190
1649350800000|2022-04-07 17:00:00|950.5|949|948.5|947|951.3|949.5|948.3|946.8|219
1649351100000|2022-04-07 17:05:00|948.8|946.8|947.3|945.5|948.8|947.3|945|943.3|299
1649351400000|2022-04-07 17:10:00|947|945.8|955.3|953.8|955.5|954|947|945.3|145
1649351700000|2022-04-07 17:15:00|955|954|962.3|960.5|962.8|961.3|955|954|381
1649352000000|2022-04-07 17:20:00|962.5|960.8|958.8|957|965.5|964|958|956.3|244
1649352300000|2022-04-07 17:25:00|958.5|957.3|961.3|959.8|962.8|961.3|958.3|956.3|190
1649352600000|2022-04-07 17:30:00|961.5|959.5|961.3|959.5|962.3|960.8|959.3|957.5|63
1649352900000|2022-04-07 17:35:00|961|959.8|962.8|961.5|964|962.5|960.3|958.8|157
1649353200000|2022-04-07 17:40:00|963|961.3|959.8|958.3|963|961.5|959.3|957.5|135
1649353500000|2022-04-07 17:45:00|959.5|958|959.5|957.8|959.8|958.3|957.8|956|86
1649353800000|2022-04-07 17:50:00|959.3|958|953.5|952|959.5|958|953|951.3|67
1649354100000|2022-04-07 17:55:00|953.3|951.8|955.3|953.8|955.8|954.3|952.3|951|90
1649354400000|2022-04-07 18:00:00|955.5|954|958.8|957|961.3|959.5|954.5|953.3|177
1649354700000|2022-04-07 18:05:00|958.5|957.3|959.3|957.5|960|958.3|956.3|954.8|114
1649355000000|2022-04-07 18:10:00|959.5|957.8|959.5|958|960.5|959|956.5|954.8|199
1649355300000|2022-04-07 18:15:00|959.3|957.5|964.5|962.8|965.8|964.3|959|957.5|335
1649355600000|2022-04-07 18:20:00|965|963|963.5|962|968|966.5|963.3|961.5|365
1649355900000|2022-04-07 18:25:00|964|962.3|968.3|966.8|974|972.5|963.8|962.3|505
1649356200000|2022-04-07 18:30:00|968.5|966.5|963.5|961.8|970.3|968.3|963.3|961.3|136
1649356500000|2022-04-07 18:35:00|963.8|962|967|965.5|967.8|965.8|963.8|961.8|36
1649356800000|2022-04-07 18:40:00|967.3|964.8|967.8|966|969.3|967.3|965.8|964|77
1649357100000|2022-04-07 18:45:00|968|965.8|967.8|966|968.5|966.5|967.3|965.3|45
1649357400000|2022-04-07 18:50:00|968|965.8|967.3|965.8|968.3|966.3|967.3|965.5|11
1649357700000|2022-04-07 18:55:00|967.5|965.5|967.8|965.8|969.3|967.3|966.5|965|21
1649358000000|2022-04-07 19:00:00|967.3|965.5|968.3|966.5|968.8|967|967|965|19
1649358300000|2022-04-07 19:05:00|968|966.3|970.5|968.8|972.5|970.5|968|966.3|142
1649358600000|2022-04-07 19:10:00|970.3|968.5|970.5|968.8|970.5|968.8|968.8|967|83
1649358900000|2022-04-07 19:15:00|970.3|968.5|974.3|972.5|977.5|976|970|968.5|83
1649359200000|2022-04-07 19:20:00|974|972.8|975.5|973.8|976.5|974.8|974|972.8|37
1649359500000|2022-04-07 19:25:00|975.8|973.5|975.3|973.5|976|974.3|974.3|972.5|16
1649359800000|2022-04-07 19:30:00|975.8|973.8|976.8|974.8|977|975.3|974.8|973|36
1649360100000|2022-04-07 19:35:00|976.5|974.5|979.3|977.5|980.3|979|976.3|974.5|207
1649360400000|2022-04-07 19:40:00|979|977.8|979.8|978|980|978.3|978|975.8|143
1649360700000|2022-04-07 19:45:00|979.5|977.8|979.5|977.8|980.5|979|978.8|977.5|38
1649361000000|2022-04-07 19:50:00|979.3|978|980.3|978.8|981|979.3|978.8|977.5|51
1649361300000|2022-04-07 19:55:00|980|979|979.5|977.5|982|980.3|979|977.5|57
1649361600000|2022-04-07 20:00:00|979.3|977.8|980.3|978.3|980.3|978.3|979|977.5|24
1649361900000|2022-04-07 20:05:00|980.5|978.5|980.5|978.8|981.5|979.8|979.8|978.3|30
1649362200000|2022-04-07 20:10:00|980.8|978.5|980|978.3|981|979.3|979.8|978|30
1649362500000|2022-04-07 20:15:00|979.8|978|977.8|976.3|979.8|978|977.8|976.3|48
1649362800000|2022-04-07 20:20:00|977.5|976|978.3|976.8|978.5|977|977|975.3|62
1649363100000|2022-04-07 20:25:00|978|976.5|977|975.3|978.3|976.8|976.8|975.3|31
1649363400000|2022-04-07 20:30:00|977.3|975.5|978|976|978|976|977.3|975.3|2
1649363700000|2022-04-07 20:35:00|977.8|975.8|978.3|976.8|978.5|976.8|977.8|975.8|14
1649364000000|2022-04-07 20:40:00|978.8|977|978.8|977|980.3|978.3|978.3|976.8|50
1649364300000|2022-04-07 20:45:00|978.5|976.8|979.3|977.8|979.5|977.8|978.5|976.8|42
1649364600000|2022-04-07 20:50:00|979.8|977.5|981|979.3|981|979.3|979.5|977.5|50
1649364900000|2022-04-07 20:55:00|980.8|979|979.8|978|981.3|979.3|979.5|977.3|55
1649365200000|2022-04-07 21:00:00|980.3|976.8|981|975.8|981|976.8|980.3|975.8|0
1649365500000|2022-04-07 21:05:00|981.8|974.5|981.8|974.5|981.8|974.5|981.8|973.5|3
1649365800000|2022-04-07 21:10:00|981.5|973.5|981.5|974.5|981.5|974.5|981.5|973.5|0
1649366700000|2022-04-07 21:25:00||975.5||975.5||975.5||975.5|0
1649367600000|2022-04-07 21:40:00||972.5||972.5||972.5||972.5|0
1649379600000|2022-04-08 01:00:00|975.3|973.8|974.3|972|976.5|973.8|974.3|971|8
1649379900000|2022-04-08 01:05:00|974.5|972.5|972.8|970|974.8|972.5|970.8|969|10
1649380200000|2022-04-08 01:10:00|971.8|969.8|971.3|968.3|972.8|970.3|971|968.3|4
1649380500000|2022-04-08 01:15:00|971|968.8|969|967.5|971.5|968.8|968.8|967.5|8
1649380800000|2022-04-08 01:20:00|969.3|967.8|969.8|967.5|970.5|967.8|968.8|967.5|6
1649381100000|2022-04-08 01:25:00|970|967.8|971.5|968.3|971.5|968.3|969.8|967.5|0
1649381400000|2022-04-08 01:30:00|971.3|968.8|972.8|971|973|971|971.3|968.8|0
1649381700000|2022-04-08 01:35:00|972.3|970.3|974.8|972.5|975|972.5|971.8|970|2
1649382000000|2022-04-08 01:40:00|975|972.8|977.3|975.5|978.3|975.5|974.5|972.8|8
1649382300000|2022-04-08 01:45:00|977.5|975.3|976.5|974.3|978|975.5|976.3|974|3
1649382600000|2022-04-08 01:50:00|976.3|974|976.5|974.5|977.3|975|975.8|973.8|1
1649382900000|2022-04-08 01:55:00|976.8|974.8|976|974.3|976.8|974.8|976|974|0
1649383200000|2022-04-08 02:00:00|975.5|974|973.8|971.8|975.5|974.3|973.8|971.3|1
1649383500000|2022-04-08 02:05:00|974|972.3|972.8|969.3|975.3|973.3|972|968.3|2
1649383800000|2022-04-08 02:10:00|972.5|969.5|970.5|967.5|972.8|970|969.8|967.5|0
1649384100000|2022-04-08 02:15:00|970.8|967.8|973.8|971.5|974|972|969|967.5|114
1649384400000|2022-04-08 02:20:00|974|971.8|975.3|972.8|975.5|973.8|973.5|971.3|28
1649384700000|2022-04-08 02:25:00|975|973|972.8|970.5|975|973|971.5|969|16
1649385000000|2022-04-08 02:30:00|973.5|970.8|972.8|971.3|974|972|972.3|970|28
1649385300000|2022-04-08 02:35:00|972.5|970.5|969.8|967.8|972.8|971.3|969.8|967.5|26
1649385600000|2022-04-08 02:40:00|970.3|968|971.3|969.3|972.3|970|968.5|965.8|19
1649385900000|2022-04-08 02:45:00|971.8|969.5|971.3|969|972.3|970.5|971|968.3|11
1649386200000|2022-04-08 02:50:00|972.3|969.5|971.8|969.8|972.3|969.8|971.5|969.3|0
1649386500000|2022-04-08 02:55:00|972.3|970|974.3|972|974.3|972|971.8|970|22
1649386800000|2022-04-08 03:00:00|974.5|971.8|972|969.8|974.5|972|971.8|969.5|2
1649387100000|2022-04-08 03:05:00|972.3|970|969.5|968|972.3|970|969.5|967|10
1649387400000|2022-04-08 03:10:00|969.3|967.8|967.3|965.5|969.3|968|967|964.8|26
1649387700000|2022-04-08 03:15:00|968.3|965|969.3|966.3|969.3|966.3|968.3|964.8|20
1649388000000|2022-04-08 03:20:00|969|966.8|972.3|970|972.3|970|969|966.5|2
1649388300000|2022-04-08 03:25:00|972.8|969.8|973|970.3|974.3|972.5|972.8|969.8|4
1649388600000|2022-04-08 03:30:00|973.3|970.5|971|968.8|973.3|970.8|971|968.5|2
1649388900000|2022-04-08 03:35:00|970.8|968.3|970.3|967.5|971|968.3|969|967.5|4
1649389200000|2022-04-08 03:40:00|970|966.5|969.8|967.5|970|967.5|968.5|966.5|3
1649389500000|2022-04-08 03:45:00|970|968|971.8|968|971.8|968.3|969.5|968|1
1649389800000|2022-04-08 03:50:00|971.5|968.3|970.5|968.5|971.8|969.8|970.5|968.3|0
1649390100000|2022-04-08 03:55:00|971|968.3|971|968.5|971.5|968.8|970.5|968.3|1
1649390400000|2022-04-08 04:00:00|970.8|968.8|969.8|968.3|971|968.8|969.8|968|1
1649390700000|2022-04-08 04:05:00|969.5|968|971.5|970|971.5|970|969.5|968|11
1649391000000|2022-04-08 04:10:00|971.8|969.5|969.8|968|971.8|969.8|969.3|968|17
1649391300000|2022-04-08 04:15:00|969.5|968.3|970|968.3|970|968.3|969.5|968.3|4
1649391600000|2022-04-08 04:20:00|969.8|968.5|970|968|970|968.8|969.3|968|5
1649391900000|2022-04-08 04:25:00|969.8|968.5|970.8|968.8|971|968.8|969.5|968.5|8
1649392200000|2022-04-08 04:30:00|970.3|968.5|970.8|968.8|970.8|968.8|969.3|968|3
1649392500000|2022-04-08 04:35:00|971.5|969|972|969.5|973|970.8|971.5|969|3
1649392800000|2022-04-08 04:40:00|971.8|968.8|969.5|968|971.8|968.8|969.5|968|2
1649393100000|2022-04-08 04:45:00|969.3||970.5||971.3||969.3||1
1649393400000|2022-04-08 04:50:00|970.3|968.3|970.5|968.3|970.5|968.3|969.3|968|5
1649393700000|2022-04-08 04:55:00|970.3||971.5||972.3||970||1
1649394000000|2022-04-08 05:00:00|970.8|969.5|970|968|972.8|969.5|970|968|7
1649394300000|2022-04-08 05:05:00|969.8||969.8||969.8||969.8||18
1649394600000|2022-04-08 05:10:00||968.3||968.3||968.3||968.3|13
1649394900000|2022-04-08 05:15:00|971|968|973.3|970.5|973.3|971.3|971|968|8
1649395200000|2022-04-08 05:20:00|973.5|970.3|975.5|973.3|976.5|974.8|973.3|970.3|4
1649395500000|2022-04-08 05:25:00|975.8|973|976.3|973.3|976.5|974.8|975.3|973|18
1649395800000|2022-04-08 05:30:00|976.5|973.8|978.5|975.3|979|975.5|976.3|973.8|11
1649396100000|2022-04-08 05:35:00|978|975.5|977|974|978.5|975.8|975.5|973.5|5
1649396400000|2022-04-08 05:40:00|977.3|974.8|978.8|975.5|979.3|976.8|976|973.5|3
1649396700000|2022-04-08 05:45:00|978.5|976.8|976.8|973.8|979.3|976.8|976.8|973.8|18
1649397000000|2022-04-08 05:50:00|977.3|974|978|975.5|978.5|977|977|974|8
1649397300000|2022-04-08 05:55:00|978.3|975.8|977.5|974.3|978.5|976|976.5|974.3|7
1649397600000|2022-04-08 06:00:00|978|974.5|977.5|975.3|978.5|976.5|976|974|10
1649397900000|2022-04-08 06:05:00|977.3|975.5|980.3|978.3|980.3|978.3|976.5|974.3|106
1649398200000|2022-04-08 06:10:00|980|978.5|981|979|982.5|980.5|979.3|977.8|67
1649398500000|2022-04-08 06:15:00|981.3|979.3|981.5|979.3|982|980.3|979.3|977.3|14
1649398800000|2022-04-08 06:20:00|982|979|982.5|980.3|983.5|981.3|981.5|979|2
1649399100000|2022-04-08 06:25:00|982|980|983.5|982|984.3|982.5|982|980|27
1649399400000|2022-04-08 06:30:00|983.3|981.8|986|984.5|986.5|984.5|983|981.8|271
1649399700000|2022-04-08 06:35:00|985.8|984.8|986|984.5|987|985.3|985.8|984.5|226
1649400000000|2022-04-08 06:40:00|986.3|984.8|985|983.5|986.5|984.8|983|981.3|300
1649400300000|2022-04-08 06:45:00|985.5|983.8|986.8|985|989|987.5|985.5|983.8|84
1649400600000|2022-04-08 06:50:00|986.3|984.8|986.8|985.3|987.3|985.5|984|982.8|28
1649400900000|2022-04-08 06:55:00|986.5|985|985.5|984|987|985|985|983.3|28
1649401200000|2022-04-08 07:00:00|985.3|984.3|984|982.5|987.3|985.8|984|982.5|142
1649401500000|2022-04-08 07:05:00|983.8|982.8|983|981.3|985|983.5|982|980.8|110
1649401800000|2022-04-08 07:10:00|983.3|981.5|979.8|978.3|984.8|983|979.5|977.8|90
1649402100000|2022-04-08 07:15:00|980|978.5|982|980.8|982.3|980.8|979|977.5|73
1649402400000|2022-04-08 07:20:00|982.5|980.5|981.8|980.3|982.5|980.8|979|977.5|79
1649402700000|2022-04-08 07:25:00|981.3|979.8|980.5|978.8|981.8|980.3|980|978.5|113
1649403000000|2022-04-08 07:30:00|980.3|979|979.8|978.3|980.3|979|977|975.5|86
1649403300000|2022-04-08 07:35:00|980.3|978.8|978.8|977.3|980.8|979.3|978|976.8|82
1649403600000|2022-04-08 07:40:00|979|977.5|980|978.3|980.3|978.8|978|976.5|135
1649403900000|2022-04-08 07:45:00|979.8|978.5|982.5|981|982.8|981.3|978.8|977.5|179
1649404200000|2022-04-08 07:50:00|983.3|981.3|985.3|983.8|986.8|985.3|983|981.3|198
1649404500000|2022-04-08 07:55:00|985|984.3|988.8|987|989.8|988|984.5|983|237
1649404800000|2022-04-08 08:00:00|988.5|987.3|989|987.3|991|989.3|987.3|985.8|234
1649405100000|2022-04-08 08:05:00|988.8|987.5|989.8|988.3|990.8|989.3|986.3|984.8|133
1649405400000|2022-04-08 08:10:00|990|988|988.3|986.8|990.8|989.3|988.3|986.8|170
1649405700000|2022-04-08 08:15:00|988|986.5|980.8|979.3|989.3|988|980.5|979.3|237
1649406000000|2022-04-08 08:20:00|981|979.5|979.8|978|983|981.5|979.3|977.5|123
1649406300000|2022-04-08 08:25:00|979.5|977.8|980.5|979|981.5|980|979.3|977.5|278
1649406600000|2022-04-08 08:30:00|979.8|978.3|981.8|980.3|983.3|981.8|978.8|977.3|229
1649406900000|2022-04-08 08:35:00|982|980.5|980.3|978.8|983.5|982|979.3|977.8|195
1649407200000|2022-04-08 08:40:00|980|978.5|977.3|975.5|980|978.5|973|971.8|196
1649407500000|2022-04-08 08:45:00|977.5|975.8|974.8|973.5|979|977.5|973.8|972.3|234
1649407800000|2022-04-08 08:50:00|974.5|972.8|976.5|975|977.3|975.8|973.8|972|300
1649408100000|2022-04-08 08:55:00|976.3|974.8|977.8|976.5|979|977.5|975.8|974.3|234
1649408400000|2022-04-08 09:00:00|978|976.8|979.3|978|979.5|978|975.8|974.5|340
1649408700000|2022-04-08 09:05:00|979.5|978.3|984.5|983|985|983.5|979.3|977.8|248
1649409000000|2022-04-08 09:10:00|984.3|982.8|985.5|983.8|986.8|985.3|983.5|982|350
1649409300000|2022-04-08 09:15:00|985.3|984|987.3|985.5|987.5|985.8|983.8|982.3|259
1649409600000|2022-04-08 09:20:00|986.8|985.8|986.3|984.8|988.5|986.8|986|984.5|194
1649409900000|2022-04-08 09:25:00|986.5|985|987.8|986.3|988|986.5|986|984.8|180
1649410200000|2022-04-08 09:30:00|987.5|986|986.3|984.8|987.5|986|982.3|980.8|168
1649410500000|2022-04-08 09:35:00|986.8|985.3|986|984.5|987.5|986.3|984.8|983.3|102
1649410800000|2022-04-08 09:40:00|985.8|984.3|985.3|983.5|987.5|986|984.8|983|104
1649411100000|2022-04-08 09:45:00|985|983.8|984.3|982.8|986.3|984.8|983.8|982.3|182
1649411400000|2022-04-08 09:50:00|984.5|982.5|983|981.5|985|983.5|982.8|981.3|86
1649411700000|2022-04-08 09:55:00|983.5|981.8|983.8|982.3|984.8|983.3|982.5|981|87
1649412000000|2022-04-08 10:00:00|984|982.5|984.5|982.8|985.8|984.3|983.3|981.8|114
1649412300000|2022-04-08 10:05:00|984.3|983|983.8|982.3|985|983.5|983|981.5|85
1649412600000|2022-04-08 10:10:00|984|982.5|984.3|982.8|984.8|983.5|983|981.8|59
1649412900000|2022-04-08 10:15:00|984|982.5|984.3|982.8|985.3|983.8|983|981.5|93
1649413200000|2022-04-08 10:20:00|984|982.5|981.3|979.8|984|982.5|980.8|979.3|224
1649413500000|2022-04-08 10:25:00|981|979.5|982.5|981|982.5|981.3|980.8|979|120
1649413800000|2022-04-08 10:30:00|982.3|981.3|983|981.5|983.3|982|982|980.5|209
1649414100000|2022-04-08 10:35:00|982.8|981.3|982.5|981|983.3|981.8|982.3|981|86
1649414400000|2022-04-08 10:40:00|982.3|981.3|983|981.5|984.8|983.3|982.3|981|100
1649414700000|2022-04-08 10:45:00|983.3|981.8|979.8|978.3|983.8|982.5|979.8|978.3|190
1649415000000|2022-04-08 10:50:00|979.3|977.8|980.8|979.3|981|979.5|978.8|977.5|183
1649415300000|2022-04-08 10:55:00|981|979|979.8|978|981.3|980|979.3|977.8|107
1649415600000|2022-04-08 11:00:00|979|977.8|978|976.5|979|977.8|977|975.5|207
1649415900000|2022-04-08 11:05:00|977.8|976.3|979.5|978|980|978.8|977.5|976|135
1649416200000|2022-04-08 11:10:00|979.3|977.8|980.3|978.8|981|979.3|979|977.5|169
1649416500000|2022-04-08 11:15:00|980|978.5|979.3|978|980.5|979.3|979|977.5|98
1649416800000|2022-04-08 11:20:00|979.5|978.3|980.5|979|980.5|979.3|978|976.8|70
1649417100000|2022-04-08 11:25:00|980.8|979.3|979.5|977.8|981.5|980|979.3|977.8|139
1649417400000|2022-04-08 11:30:00|979.3|978|979|977.5|980|978.8|978.3|976.8|139
1649417700000|2022-04-08 11:35:00|979.3|977.8|981|979.3|982.3|980.8|979|977.5|137
1649418000000|2022-04-08 11:40:00|980.8|979.5|979.8|978.3|981|979.5|979.5|978|122
1649418300000|2022-04-08 11:45:00|979.5|977.8|979.3|977.5|980.3|978.5|978.3|976.5|111
1649418600000|2022-04-08 11:50:00|979.5|977.8|980|978.3|980|978.8|978.8|977.3|95
1649418900000|2022-04-08 11:55:00|980.3|978.8|981|979.5|981.5|980|979.8|978.3|90
1649419200000|2022-04-08 12:00:00|981.5|979.8|986.3|984.8|987.3|985.8|980.5|979|424
1649419500000|2022-04-08 12:05:00|986|984|986|984.5|987|985.8|985.5|983.8|183
1649419800000|2022-04-08 12:10:00|986.3|984.8|985.5|984|986.3|984.8|984.8|983.3|284
1649420100000|2022-04-08 12:15:00|985.8|983.5|986.8|985|987.8|986.5|984.8|983.3|195
1649420400000|2022-04-08 12:20:00|986.5|984.8|985.5|984|987.5|985.8|985|983.5|134
1649420700000|2022-04-08 12:25:00|985.8|984.3|983.3|981.5|987.5|985.8|983|981.5|372
1649421000000|2022-04-08 12:30:00|982.8|981|980.8|979.3|983.3|981.8|980.3|978.8|282
1649421300000|2022-04-08 12:35:00|980.3|978.8|980.3|978.5|980.8|979|976.8|975|320
1649421600000|2022-04-08 12:40:00|980.5|978.8|979.8|978.3|982|980.5|979.5|978|389
1649421900000|2022-04-08 12:45:00|980|978|980.8|979.3|981|979.5|978.5|976.8|320
1649422200000|2022-04-08 12:50:00|981|979.5|982.3|980.8|983.8|982.3|980.5|979|226
1649422500000|2022-04-08 12:55:00|981.5|980|982.5|981|983.3|981.8|980.5|979|343
1649422800000|2022-04-08 13:00:00|982.3|980.8|977.3|975.5|986.5|984.8|976.8|975.3|815
1649423100000|2022-04-08 13:05:00|977.5|976|975|973.3|978.8|977.3|974.3|972.5|523
1649423400000|2022-04-08 13:10:00|974.8|973|973.3|971.8|977.3|975.8|972.8|971.5|557
1649423700000|2022-04-08 13:15:00|973|971.5|975|973.5|977.3|975.5|972.8|971.5|476
1649424000000|2022-04-08 13:20:00|974.3|972.8|973.5|972|974.8|973.3|971.8|970.3|491
1649424300000|2022-04-08 13:25:00|973.8|972.3|973|971.5|973.8|972.5|971.3|969.5|311
1649424600000|2022-04-08 13:30:00|973.3|971.8|973|971.5|976|974.5|970.8|969.5|552
1649424900000|2022-04-08 13:35:00|973.3|971.8|976.5|975|978.5|977|972.8|971|915
1649425200000|2022-04-08 13:40:00|976.3|975.3|980|978.8|981.8|980.3|976.3|974.8|579
1649425500000|2022-04-08 13:45:00|980.3|978.5|980.3|978.8|983.5|982|976.8|975.3|685
1649425800000|2022-04-08 13:50:00|980.5|979|976.8|975|980.8|979.3|974.8|973.5|473
1649426100000|2022-04-08 13:55:00|976.5|975.3|979.5|978|979.5|978|976.3|974.8|358
1649426400000|2022-04-08 14:00:00|979.3|978.3|979.3|977.8|983.5|981.8|979.3|977.5|638
1649426700000|2022-04-08 14:05:00|979|977.5|975.3|973.8|979.5|978|973.8|972|444
1649427000000|2022-04-08 14:10:00|975|973.5|982.3|980.8|983|981.8|975|973.5|396
1649427300000|2022-04-08 14:15:00|982|980.5|982.3|980.8|983.5|982|980|978.5|480
1649427600000|2022-04-08 14:20:00|982.5|981|981.8|980.3|984|982.5|981.5|980.3|342
1649427900000|2022-04-08 14:25:00|982.3|980.5|976.8|975|982.5|981|975.8|974.3|773
1649428200000|2022-04-08 14:30:00|976.5|974.8|971.8|970.3|977.3|976|971.5|970.3|945
1649428500000|2022-04-08 14:35:00|971.5|970.5|970.3|968.8|973|971.5|969.8|968.3|1150
1649428800000|2022-04-08 14:40:00|970.5|969|969|967.3|973.3|971.8|968.5|967|623
1649429100000|2022-04-08 14:45:00|968.8|967.5|967.8|966|970.8|969|966|964.5|923
1649429400000|2022-04-08 14:50:00|967.3|966.3|966.5|965|969.5|968|964.5|963|875
1649429700000|2022-04-08 14:55:00|967|965.5|966|964.5|970|968.5|964.8|963.3|729
1649430000000|2022-04-08 15:00:00|964.8|963.3|968.8|967.3|969.5|968|964|962.5|582
1649430300000|2022-04-08 15:05:00|969|967.5|972.3|970.8|973.3|971.5|968.3|966.8|631
1649430600000|2022-04-08 15:10:00|971.8|970.5|973.3|972|974|972.5|970.8|969.5|656
1649430900000|2022-04-08 15:15:00|973.8|971.8|973.8|972.3|974.5|973|972.5|971|581
1649431200000|2022-04-08 15:20:00|974|972.8|977.5|976|977.8|976.3|973.5|972|799
1649431500000|2022-04-08 15:25:00|977.8|976.3|984.3|982.8|988.3|986.8|977.8|976.3|4549
1649431800000|2022-04-08 15:30:00|984.5|983|988.8|987.5|991|989.8|983.3|981.8|1091
1649432100000|2022-04-08 15:35:00|989|987.3|988|986.8|991.8|990.3|987.3|985.8|621
1649432400000|2022-04-08 15:40:00|988.3|986.5|987.3|985.8|989.3|987.8|986.5|985|172
1649432700000|2022-04-08 15:45:00|987.5|985.5|984.8|983.3|987.8|986.3|984.5|983|203
1649433000000|2022-04-08 15:50:00|985|983.5|982.3|980.8|985.5|983.8|982|980.5|342
1649433300000|2022-04-08 15:55:00|982|981|981.8|980.3|985.5|984|981.3|979.8|145
1649433600000|2022-04-08 16:00:00|982|980.5|980.3|978.8|983|981.5|977.8|976|266
1649433900000|2022-04-08 16:05:00|980|978.5|980.3|978.5|981.5|980|977.5|976|303
1649434200000|2022-04-08 16:10:00|980.5|978.8|980.8|979.3|982.3|981|979.5|978|111
1649434500000|2022-04-08 16:15:00|980.3|978.5|983.3|981.8|983.5|982.3|979.8|978|89
1649434800000|2022-04-08 16:20:00|983.5|982|983|981.5|987|983.3|982.3|980.8|326
1649435100000|2022-04-08 16:25:00|983.3|981.3|983.8|982.3|983.8|982.3|982.3|980.5|138
1649435400000|2022-04-08 16:30:00|983.5|982|982.3|980.8|984.5|983|982|980.8|71
1649435700000|2022-04-08 16:35:00|982.5|981|981.3|980|982.8|981|980.3|979|196
1649436000000|2022-04-08 16:40:00|981.5|979.8|984|982.5|984.8|983.3|981.3|979.8|171
1649436300000|2022-04-08 16:45:00|984.5|982.8|984|982.5|984.8|983.3|983|981.3|74
1649436600000|2022-04-08 16:50:00|984.3|982.8|982.8|981|984.8|983.3|982.5|981|102
1649436900000|2022-04-08 16:55:00|983|981.3|982|980.5|985.3|983.8|981.8|980|580
1649437200000|2022-04-08 17:00:00|981.8|980.3|983.8|982.3|984.3|982.8|981|979.5|235
1649437500000|2022-04-08 17:05:00|984|982.5|984|982.3|984.3|982.5|982|980.8|228
1649437800000|2022-04-08 17:10:00|984.3|982.5|984|982.5|985.3|983.8|983.8|982.3|78
1649438100000|2022-04-08 17:15:00|983.5|982.8|981.8|980.3|984|982.8|981.8|980.3|151
1649438400000|2022-04-08 17:20:00|981.5|980|983.5|982|984|982.5|981|979.5|71
1649438700000|2022-04-08 17:25:00|983.8|982.3|983.3|981.8|985.3|983.8|983|981.5|82
1649439000000|2022-04-08 17:30:00|983|982|984.8|983.3|985.5|984|983|981.8|289
1649439300000|2022-04-08 17:35:00|984.5|983|988|986.5|989|987.5|984.3|982.8|98
1649439600000|2022-04-08 17:40:00|988.3|986.3|989.3|987.8|989.8|988|986.8|985.3|179
1649439900000|2022-04-08 17:45:00|989|987.5|989|987.3|990.3|988.8|988.5|987|107
1649440200000|2022-04-08 17:50:00|989.3|987.8|986.8|985.3|990.3|988.8|985.8|984.3|225
1649440500000|2022-04-08 17:55:00|987|985.5|986.3|984.8|987.3|985.8|985.5|984.3|180
1649440800000|2022-04-08 18:00:00|986|984.5|986.3|984.8|986.8|985.3|984|982.8|201
1649441100000|2022-04-08 18:05:00|986.5|985|989.3|987.8|989.8|988.3|985|983.5|261
1649441400000|2022-04-08 18:10:00|989.5|988|993|991.8|993.5|992|988.5|987.3|373
1649441700000|2022-04-08 18:15:00|992.8|991.5|994.5|993|995|993.5|992|990.8|337
1649442000000|2022-04-08 18:20:00|994.3|992.8|992|990.5|995.3|994|990.3|988.5|568
1649442300000|2022-04-08 18:25:00|991.8|990.8|989.5|987.5|996.5|994.8|988.8|987|494
1649442600000|2022-04-08 18:30:00|989.3|987.8|990.3|988.5|992.5|990.8|989|987.5|129
1649442900000|2022-04-08 18:35:00|990|988.8|990.5|988.8|990.5|989|989|987.3|51
1649443200000|2022-04-08 18:40:00|990.3|988.5|991|989.3|991.3|989.8|989.5|988|31
1649443500000|2022-04-08 18:45:00|990.8|989.5|991|989.3|991.3|990|990.3|988.5|23
1649443800000|2022-04-08 18:50:00|990.5|989.5|991.8|990.3|992|990.5|990.3|988.8|54
1649444100000|2022-04-08 18:55:00|991.5|990|992.3|990.8|992.5|991|991.3|989.8|63
1649444400000|2022-04-08 19:00:00|992|990.3|991.8|990.3|993|991.3|991.3|989.8|71
1649444700000|2022-04-08 19:05:00|992|990.5|991.8|990.3|992|990.5|991.3|989.5|95
1649445000000|2022-04-08 19:10:00|992|990.5|993.5|991.8|993.5|991.8|991.3|990|76
1649445300000|2022-04-08 19:15:00|993.8|992|991.8|989.8|994.5|992.8|991.8|989.8|66
1649445600000|2022-04-08 19:20:00|992|990|993.5|991.8|993.8|992|991.3|989.8|24
1649445900000|2022-04-08 19:25:00|993.3|992|994.3|992.5|994.5|992.5|993.3|991.5|7
1649446200000|2022-04-08 19:30:00|994.5|992.8|994|992.5|995|993.8|993.3|991.3|34
1649446500000|2022-04-08 19:35:00|993.8|992.8|995.3|993.5|995.8|994.3|993.8|992.5|20
1649446800000|2022-04-08 19:40:00|995|993.3|994.3|992.5|995.5|994.3|994.3|992.5|29
1649447100000|2022-04-08 19:45:00|994|992.8|992.8|991.3|994|992.8|992.3|990.8|18
1649447400000|2022-04-08 19:50:00|993.5|991.5|993.3|991.8|994.3|992.5|993|991.5|23
1649447700000|2022-04-08 19:55:00|993.5|991.5|992.3|990.8|993.8|992.3|992|990.3|35
1649448000000|2022-04-08 20:00:00|992.5|990.5|992.8|991|993.3|991.3|991.5|989.8|14
1649448300000|2022-04-08 20:05:00|993|991.3|993.8|992|994.5|992.5|992.8|991|17
1649448600000|2022-04-08 20:10:00|993.5|992.5|994.5|992.8|994.5|992.8|993.5|991.8|9
1649448900000|2022-04-08 20:15:00|994.3|992.5|995.3|993.5|995.5|993.5|994.3|992.5|3
1649449200000|2022-04-08 20:20:00|995.5|993.8|996|994|996|994|995|993.3|12
1649449500000|2022-04-08 20:25:00|995.5|993.8|995.3|993.3|996|994|994.3|993|6
1649449800000|2022-04-08 20:30:00|995.5|993|994|991.8|995.8|993|994|991.8|4
1649450100000|2022-04-08 20:35:00|994.3|990.8|992.5|990.3|994.3|990.8|992.5|990.3|0
1649450400000|2022-04-08 20:40:00|993.3|990.5|992.8|990.3|993.3|990.5|992.3|990|9
1649450700000|2022-04-08 20:45:00|992.3|990|994|990|994|991.5|991.5|989.8|11
1649451000000|2022-04-08 20:50:00|993.8|989.3|993|989.8|993.8|989.8|993|989.3|2
1649451300000|2022-04-08 20:55:00|993.3|989|993.3|988.3|993.3|989.8|993.3|987|6
1649040900000|2022-04-04 02:55:00|1041.3||1040.5||1041.3||1040.5||1
1649041200000|2022-04-04 03:00:00|1040.8|1039.5|1044.8|1042.8|1045|1042.8|1040.5|1039.5|7
1649041500000|2022-04-04 03:05:00|1045||1044.5||1045.3||1044.5||5
1649041800000|2022-04-04 03:10:00|1044.8|1042.3|1045.5|1043.8|1045.5|1043.8|1043.8|1042.3|6
1649042100000|2022-04-04 03:15:00|1045.3|1043.5|1045.3|1042.8|1045.5|1043.8|1044.5|1042.8|3
1649042400000|2022-04-04 03:20:00|1045.5||1045.5||1045.5||1045.5||1
1649042700000|2022-04-04 03:25:00|1046.3|1043|1047|1045|1047.5|1045.5|1046.3|1043|11
1649043000000|2022-04-04 03:30:00|1047.5|1045.3|1047.5|1045|1047.5|1045.3|1047.3|1045|1
1649043300000|2022-04-04 03:35:00|1047.3||1047.5||1047.5||1047.3||0
1649044500000|2022-04-04 03:55:00|1047.8|1045.5|1048.8|1046.8|1049|1047|1047.5|1045.5|6
1649044800000|2022-04-04 04:00:00|1048.5|1046.5|1047.8|1046|1048.5|1046.8|1047.8|1045.8|1
1649045100000|2022-04-04 04:05:00|1048.3|1045.8|1048|1046|1048.5|1046|1047.8|1045.8|1
1649045400000|2022-04-04 04:10:00|1047.8|1045.5|1045|1042.8|1048|1045.5|1044.8|1042.8|45
1649045700000|2022-04-04 04:15:00|1046|1043.5|1048.5|1046.8|1049|1047|1046|1043.5|23
1649046000000|2022-04-04 04:20:00|1048.3|1046|1046.3|1044|1048.5|1046|1046.3|1044|14
1649046300000|2022-04-04 04:25:00|1046.8|1043.8|1046.8|1043.8|1046.8|1044|1046.5|1043.8|0
1649046600000|2022-04-04 04:30:00|1046.5|1044|1045.3|1043.8|1046.8|1044|1045.3|1043.8|0
1649046900000|2022-04-04 04:35:00|1046|1044.3|1046.8|1044.5|1046.8|1044.5|1045.3|1044.3|1
1649047200000|2022-04-04 04:40:00|1046.5|1044.8|1047|1044.5|1047|1044.8|1046.5|1044.5|1
1649047500000|2022-04-04 04:45:00|1047.8|1044.8|1048|1045.5|1048.3|1045.8|1047.8|1044.5|3
1649047800000|2022-04-04 04:50:00||1045.3||1045||1045.5||1045|0
1649048100000|2022-04-04 04:55:00|1048.3|1045.5|1048.3|1046|1048.3|1046|1048|1045.5|2
1649048400000|2022-04-04 05:00:00|1048|1045|1047|1044.8|1048.3|1046|1047|1044.5|13
1649048700000|2022-04-04 05:05:00|1046.5|1044.5|1046.5|1044.8|1046.5|1044.8|1046.5|1044.5|0
1649049000000|2022-04-04 05:10:00|1047.8|1044.5|1047.3|1045|1047.8|1045|1047.3|1044.5|4
1649049300000|2022-04-04 05:15:00|1047.5|1044.8|1047|1044.8|1047.8|1044.8|1046.8|1044.8|2
1649049600000|2022-04-04 05:20:00|1046.8|1044.5|1045.5|1043.8|1047|1045|1045.5|1043.8|5
1649049900000|2022-04-04 05:25:00|1045.3|1043.5|1046|1043.8|1046|1043.8|1044.8|1042.8|4
1649050200000|2022-04-04 05:30:00|1045.8|1043.5|1046|1043.5|1046|1044.5|1045.3|1043.3|12
1649050500000|2022-04-04 05:35:00|1046.5|1043.8|1049|1046.5|1049|1047|1046.3|1043.8|30
1649050800000|2022-04-04 05:40:00|1048.5|1046.3|1050.3|1048.8|1052.5|1049.8|1048.3|1046.3|80
1649051100000|2022-04-04 05:45:00|1050|1048.3|1049|1046.8|1050.8|1048.8|1048.5|1046.3|29
1649051400000|2022-04-04 05:50:00|1048.8|1047|1049|1046.8|1050.3|1047.8|1048|1046.5|12
1649051700000|2022-04-04 05:55:00|1048.8|1046.5|1049.8|1048|1051.3|1048.8|1048.8|1046.5|32
1649052000000|2022-04-04 06:00:00|1049.5|1048.3|1052.8|1051.3|1052.8|1051.3|1049|1047.5|54
1649052300000|2022-04-04 06:05:00|1053|1051.8|1053|1051|1054.8|1053.3|1050.3|1048.3|91
1649052600000|2022-04-04 06:10:00|1053.3|1051.3|1053|1051.5|1053.3|1052|1052.3|1050.5|27
1649052900000|2022-04-04 06:15:00|1053.3|1052|1051.5|1049.8|1055.8|1053.8|1051|1049.5|97
1649053200000|2022-04-04 06:20:00|1051.3|1049.5|1054|1052.5|1054.3|1052.5|1051.3|1049.5|148
1649053500000|2022-04-04 06:25:00|1053.8|1052.8|1056|1054.5|1056.5|1055.3|1053.8|1052.5|192
1649053800000|2022-04-04 06:30:00|1055.8|1054.8|1055.5|1054|1056.5|1055|1055|1053.5|241
1649054100000|2022-04-04 06:35:00|1055.3|1054.3|1051.3|1049.8|1055.3|1054.3|1050.8|1049.5|66
1649054400000|2022-04-04 06:40:00|1051|1050|1054.3|1052.5|1056|1054.3|1051|1049.5|44
1649054700000|2022-04-04 06:45:00|1054.8|1053|1054.8|1053.3|1055.8|1054.3|1053.8|1051.8|56
1649055000000|2022-04-04 06:50:00|1055|1053.5|1057.3|1055.8|1058|1056.3|1054.5|1052.8|66
1649055300000|2022-04-04 06:55:00|1057.5|1056.3|1056.5|1055|1058.5|1057|1055.5|1053.8|145
1649055600000|2022-04-04 07:00:00|1057.3|1055.5|1059|1057.3|1061|1059.3|1056.3|1054.8|159
1649055900000|2022-04-04 07:05:00|1059.3|1057.5|1059.8|1058|1060.3|1058.5|1058.3|1056.8|151
1649056200000|2022-04-04 07:10:00|1060|1058.5|1059|1057.3|1060.3|1058.5|1058|1056.3|152
1649056500000|2022-04-04 07:15:00|1058.8|1057.5|1060|1058.3|1060.5|1059|1057.8|1056.3|140
1649056800000|2022-04-04 07:20:00|1059.8|1058.5|1057|1055.5|1060|1058.5|1056.3|1054.8|150
1649057100000|2022-04-04 07:25:00|1056.8|1055.3|1056.3|1054.8|1056.8|1055.3|1054.8|1053.3|140
1649057400000|2022-04-04 07:30:00|1056.5|1055|1057.5|1056|1059.3|1057.8|1056.5|1055|176
1649057700000|2022-04-04 07:35:00|1057.3|1055.5|1053.3|1051.5|1057.3|1055.5|1053|1051.3|88
1649058000000|2022-04-04 07:40:00|1053.8|1052|1056.8|1055|1057|1055.3|1052.8|1051.3|123
1649058300000|2022-04-04 07:45:00|1056.5|1055.3|1058|1056.3|1058.8|1057|1056|1054.5|101
1649058600000|2022-04-04 07:50:00|1058.5|1056.5|1055|1053.5|1059|1057|1055|1053.5|305
1649058900000|2022-04-04 07:55:00|1055.3|1053.3|1052|1050.3|1055.5|1053.8|1052|1050.3|185
1649059200000|2022-04-04 08:00:00|1052.5|1050.5|1050.3|1048.8|1055.3|1053.5|1049.8|1048.5|271
1649059500000|2022-04-04 08:05:00|1050.5|1048.5|1049|1047.3|1052|1050.8|1047.8|1045.8|249
1649059800000|2022-04-04 08:10:00|1049.5|1047.5|1054.3|1052.5|1055.8|1054.3|1048.5|1046.8|408
1649060100000|2022-04-04 08:15:00|1054.5|1052.8|1054.3|1052.3|1054.8|1053|1051|1049.5|254
1649060400000|2022-04-04 08:20:00|1054.5|1052.5|1053.5|1052|1055.5|1053.8|1052|1050.5|322
1649060700000|2022-04-04 08:25:00|1053.3|1051.5|1050.8|1048.8|1055.8|1054|1050.8|1048.8|595
1649061000000|2022-04-04 08:30:00|1052.3|1049|1049.8|1048.3|1053.5|1051.8|1048.3|1046.8|664
1649061300000|2022-04-04 08:35:00|1050.3|1048.5|1052.3|1050.5|1052.5|1051|1048.5|1047|264
1649061600000|2022-04-04 08:40:00|1052.5|1051|1050.5|1048.8|1053.3|1051.5|1049.5|1048.3|157
1649061900000|2022-04-04 08:45:00|1050.3|1048.5|1050.8|1049.3|1051.5|1049.5|1048.8|1047.5|147
1649062200000|2022-04-04 08:50:00|1050.5|1049|1051.5|1050|1052|1050.5|1050|1048.5|166
1649062500000|2022-04-04 08:55:00|1051.3|1049.8|1051.3|1049.5|1053|1051|1049.8|1047.8|82
1649062800000|2022-04-04 09:00:00|1052|1049.8|1052.3|1050.5|1052.8|1051|1051|1049.5|160
1649063100000|2022-04-04 09:05:00|1052|1049.8|1050.3|1048.8|1052.3|1049.8|1048.8|1047.5|190
1649063400000|2022-04-04 09:10:00|1050.5|1049|1045.8|1044|1051.5|1050|1045|1043.5|197
1649063700000|2022-04-04 09:15:00|1045.5|1043.8|1046.8|1045|1047.3|1045.5|1043.3|1041.8|372
1649064000000|2022-04-04 09:20:00|1046.3|1045.3|1044.5|1042.8|1046.8|1045.3|1044.5|1042.8|134
1649064300000|2022-04-04 09:25:00|1044.3|1043.3|1044.3|1042.5|1046.5|1044.8|1042.5|1041|171
1649064600000|2022-04-04 09:30:00|1044|1042.8|1044.3|1042.5|1047.3|1045.8|1042.8|1040.8|391
1649064900000|2022-04-04 09:35:00|1044|1042.8|1043.5|1041.8|1044.5|1042.8|1042.3|1040.5|160
1649065200000|2022-04-04 09:40:00|1043.3|1041.5|1045|1043.5|1046|1044.5|1042.5|1040.8|221
1649065500000|2022-04-04 09:45:00|1044.8|1043.3|1040.5|1038.8|1044.8|1043.5|1038.8|1036.8|226
1649065800000|2022-04-04 09:50:00|1039.8|1037.3|1043.3|1041.5|1044|1042.5|1039.8|1037.3|166
1649066100000|2022-04-04 09:55:00|1043|1041.8|1042.3|1040.5|1043.8|1042.3|1041|1039.5|147
1649066400000|2022-04-04 10:00:00|1042.5|1040.3|1044.5|1042.8|1045.3|1043.8|1041.8|1040|220
1649066700000|2022-04-04 10:05:00|1044.3|1043|1043.3|1041.8|1045.3|1043.8|1043.3|1041.5|220
1649067000000|2022-04-04 10:10:00|1043|1041.5|1045.3|1043.8|1046|1044.5|1042.8|1041.3|146
1649067300000|2022-04-04 10:15:00|1045.5|1043.5|1046.5|1045|1047.5|1046|1045|1043.5|156
1649067600000|2022-04-04 10:20:00|1046.3|1044.8|1046.5|1044.8|1048.5|1046.8|1046|1044.5|110
1649067900000|2022-04-04 10:25:00|1047|1045|1048|1046.5|1048|1046.5|1046|1044.5|94
1649068200000|2022-04-04 10:30:00|1048.3|1046.8|1047.8|1046|1048.3|1046.8|1045.5|1044|78
1649068500000|2022-04-04 10:35:00|1048|1046.3|1047.3|1045.5|1049.3|1047.5|1047|1045.5|113
1649068800000|2022-04-04 10:40:00|1047|1045.8|1045.3|1043.8|1047.3|1046|1045|1043.5|88
1649069100000|2022-04-04 10:45:00|1045.5|1044|1046|1044.3|1046.5|1045|1044.5|1043|103
1649069400000|2022-04-04 10:50:00|1045.8|1044.5|1044.8|1043.3|1045.8|1044.5|1044.3|1042.8|91
1649069700000|2022-04-04 10:55:00|1045|1043.8|1044.8|1043|1045.5|1044|1044|1042.3|133
1649070000000|2022-04-04 11:00:00|1044.5|1042.8|1043.5|1042|1045.5|1043.8|1043.3|1041.5|143
1649070300000|2022-04-04 11:05:00|1044|1042.3|1046.8|1045|1047.3|1046|1043.8|1042.3|87
1649070600000|2022-04-04 11:10:00|1046.5|1044.8|1046|1044.8|1046.8|1045|1045.3|1043.8|38
1649070900000|2022-04-04 11:15:00|1046.8|1044.5|1048.5|1047|1049.3|1047.5|1045.8|1044.3|71
1649071200000|2022-04-04 11:20:00|1048.3|1046.8|1048|1046.3|1048.8|1047|1047|1045.3|46
1649071500000|2022-04-04 11:25:00|1047.8|1046.5|1048.5|1046.8|1049.3|1047.8|1047|1045.5|55
1649071800000|2022-04-04 11:30:00|1048.3|1046.5|1049.3|1047.5|1049.5|1048|1047.5|1046|143
1649072100000|2022-04-04 11:35:00|1049.5|1047.8|1052.5|1051|1053|1051.5|1049|1047.5|81
1649072400000|2022-04-04 11:40:00|1052.8|1050.8|1053.5|1051.8|1053.5|1052.3|1051.3|1050|172
1649072700000|2022-04-04 11:45:00|1053.3|1052|1055.3|1053.8|1056.3|1054.5|1053|1051.5|103
1649073000000|2022-04-04 11:50:00|1055.8|1054|1053|1051.5|1056|1054.3|1053|1051.5|154
1649073300000|2022-04-04 11:55:00|1053.3|1051.8|1055.3|1053.5|1055.8|1054.3|1053|1051.5|125
1649073600000|2022-04-04 12:00:00|1055|1053.8|1056.3|1054.8|1056.8|1055.5|1054|1052.5|196
1649073900000|2022-04-04 12:05:00|1056.5|1054.3|1056.3|1054.8|1058|1056.5|1055.3|1053.8|174
1649074200000|2022-04-04 12:10:00|1057|1055.5|1056.8|1055.3|1058|1056.3|1055.8|1054.3|100
1649074500000|2022-04-04 12:15:00|1057|1055.5|1056.5|1055|1058.3|1056.8|1055.5|1054|156
1649074800000|2022-04-04 12:20:00|1056.3|1054.8|1057|1055.5|1057.8|1056.3|1055.8|1054.3|160
1649075100000|2022-04-04 12:25:00|1057.3|1055.8|1059.5|1057.8|1059.5|1058|1057.3|1055.8|226
1649075400000|2022-04-04 12:30:00|1059.3|1057.5|1060.8|1059.3|1061.3|1059.3|1059|1057.5|156
1649075700000|2022-04-04 12:35:00|1061|1059|1067.5|1066|1070|1068.5|1060.8|1059|256
1649076000000|2022-04-04 12:40:00|1067.8|1065.8|1067.8|1066.3|1068.8|1067.3|1066|1064.3|237
1649076300000|2022-04-04 12:45:00|1068|1066|1065.5|1064|1068|1066.5|1065.5|1063.8|158
1649076600000|2022-04-04 12:50:00|1065.3|1063.5|1061.5|1060|1065.5|1064|1061.5|1060|264
1649076900000|2022-04-04 12:55:00|1061.8|1060.3|1066|1064.5|1066.5|1064.8|1061.3|1060|347
1649077200000|2022-04-04 13:00:00|1066.3|1064|1064|1062.3|1066.3|1064.3|1063|1061.5|255
1649077500000|2022-04-04 13:05:00|1064.3|1062.5|1066.5|1065|1069|1067.5|1064|1062.5|297
1649077800000|2022-04-04 13:10:00|1066.8|1065.3|1070.8|1069|1070.8|1069.5|1065.5|1064|400
1649078100000|2022-04-04 13:15:00|1070.5|1068.8|1066.3|1064.5|1071.3|1069.5|1064.3|1062.5|387
1649078400000|2022-04-04 13:20:00|1066|1065|1068|1066.5|1070.5|1069|1066|1065|410
1649078700000|2022-04-04 13:25:00|1067.8|1066.3|1070.3|1068.8|1070.5|1069|1066.5|1064.8|185
1649079000000|2022-04-04 13:30:00|1070.8|1069.3|1073.5|1072|1074|1072.5|1069|1067.3|360
1649079300000|2022-04-04 13:35:00|1073.8|1072.3|1073.5|1071.8|1075.5|1073.8|1073.3|1071.5|215
1649079600000|2022-04-04 13:40:00|1073.8|1072|1071.3|1069.8|1075.5|1074|1071|1069.8|341
1649079900000|2022-04-04 13:45:00|1071.5|1070|1073.5|1072|1073.8|1072|1068.3|1066.8|732
1649080200000|2022-04-04 13:50:00|1073.8|1071.8|1072.5|1071.3|1073.8|1071.8|1069.5|1068|175
1649080500000|2022-04-04 13:55:00|1072.8|1071|1071.5|1069.8|1073.3|1072|1070.5|1069|513
1649080800000|2022-04-04 14:00:00|1072.3|1070|1072.8|1071|1073.8|1072.3|1071.5|1069.8|231
1649081100000|2022-04-04 14:05:00|1073|1071.3|1071.5|1070|1073.3|1072|1070.5|1069|165
1649081400000|2022-04-04 14:10:00|1071.3|1069.8|1070.8|1069.3|1074|1072.5|1070.5|1069|283
1649081700000|2022-04-04 14:15:00|1071|1069.5|1069.3|1067.8|1071.8|1070.5|1068.5|1067|408
1649082000000|2022-04-04 14:20:00|1069.5|1068|1070.3|1068.5|1072.8|1071.3|1067.8|1066|623
1649082300000|2022-04-04 14:25:00|1070|1068.8|1074|1072.3|1074.5|1073.3|1068.5|1066.8|519
1649082600000|2022-04-04 14:30:00|1074.3|1072.5|1073.8|1072.3|1075.3|1073.8|1072.5|1071|239
1649082900000|2022-04-04 14:35:00|1074|1071.8|1073.5|1072|1075.3|1073.5|1071.8|1070.5|344
1649083200000|2022-04-04 14:40:00|1073.8|1071.8|1076.8|1075.3|1077|1075.5|1072.3|1071|581
1649083500000|2022-04-04 14:45:00|1076.5|1075|1072.5|1070.8|1077|1075.5|1071|1069.5|640
1649083800000|2022-04-04 14:50:00|1072.3|1070.5|1073|1071.8|1073.5|1071.8|1070.3|1068.8|333
1649084100000|2022-04-04 14:55:00|1072.8|1071.5|1073|1071.3|1073.5|1072|1071.8|1070.3|522
1649084400000|2022-04-04 15:00:00|1073.8|1071.5|1072|1070.5|1074.3|1072.8|1071.5|1070|374
1649084700000|2022-04-04 15:05:00|1071.8|1070.3|1072.8|1071.3|1075.3|1073.8|1069.8|1068.3|618
1649085000000|2022-04-04 15:10:00|1072.3|1071.5|1067.8|1066|1072.5|1071.5|1064.3|1062.8|1049
1649085300000|2022-04-04 15:15:00|1068|1066.3|1070.5|1069|1071.8|1070.3|1068|1066.3|436
1649085600000|2022-04-04 15:20:00|1070.3|1068.8|1071|1069.3|1072.5|1071|1069.8|1068.3|521
1649085900000|2022-04-04 15:25:00|1070.8|1069.5|1071.5|1070|1073.5|1072.3|1069.8|1068.3|1695
1649086200000|2022-04-04 15:30:00|1071.3|1069.8|1065.5|1064|1071.5|1070|1063|1061.5|743
1649086500000|2022-04-04 15:35:00|1065|1064.3|1056.5|1055|1065.3|1064.3|1055.8|1054.3|737
1649086800000|2022-04-04 15:40:00|1056.8|1055.3|1057.5|1055.8|1061|1059.3|1055.8|1054.3|429
1649087100000|2022-04-04 15:45:00|1057.3|1055.5|1053.3|1052|1058|1056.3|1052.5|1051|274
1649087400000|2022-04-04 15:50:00|1053|1051.8|1054|1052.5|1054.5|1052.8|1047.5|1046.3|405
1649087700000|2022-04-04 15:55:00|1054.3|1052.3|1056.5|1055|1056.8|1055.3|1053.5|1052|248
1649088000000|2022-04-04 16:00:00|1056.8|1054.5|1054.3|1052.8|1057.5|1055.8|1054.3|1052.8|219
1649088300000|2022-04-04 16:05:00|1054.5|1053|1054.8|1053|1054.8|1053.5|1051.8|1050.3|253
1649088600000|2022-04-04 16:10:00|1054.5|1053.3|1054.5|1053|1056|1054.5|1051.8|1050.3|282
1649088900000|2022-04-04 16:15:00|1054.3|1052.8|1055.8|1054.3|1056.5|1054.8|1054|1052.3|285
1649089200000|2022-04-04 16:20:00|1056|1054|1055|1053.5|1056|1054.5|1053.3|1051.8|183
1649089500000|2022-04-04 16:25:00|1054.8|1053.3|1052|1050.5|1055|1053.5|1051|1049.5|164
1649089800000|2022-04-04 16:30:00|1052.3|1050.3|1049.5|1048|1052.3|1050.5|1047.5|1045.8|250
1649090100000|2022-04-04 16:35:00|1049.8|1048.3|1048|1046.8|1050.3|1048.8|1046.8|1045.3|64
1649090400000|2022-04-04 16:40:00|1048.5|1047|1050|1048.5|1050.3|1048.8|1046.8|1045.3|173
1649090700000|2022-04-04 16:45:00|1050.5|1048.8|1051|1049.3|1053|1051.5|1050|1048.5|145
1649091000000|2022-04-04 16:50:00|1051.3|1050|1047.5|1046|1052.5|1050.8|1046.8|1045|113
1649091300000|2022-04-04 16:55:00|1047.3|1045.8|1049.3|1047.8|1050.8|1049|1046|1044.5|186
1649091600000|2022-04-04 17:00:00|1049|1047.5|1049.5|1047.8|1052.3|1050.5|1049|1047.5|112
1649091900000|2022-04-04 17:05:00|1049.3|1047.5|1050.8|1049.3|1051|1049.3|1046.8|1045.3|99
1649092200000|2022-04-04 17:10:00|1051.3|1049.8|1051|1049.3|1051.8|1050.3|1050.3|1048.5|35
1649092500000|2022-04-04 17:15:00|1050.8|1049|1051|1049.3|1052.5|1051|1049.3|1047.3|176
1649092800000|2022-04-04 17:20:00|1050.8|1049|1051|1049.3|1054|1052.5|1050.5|1049|126
1649093100000|2022-04-04 17:25:00|1050.8|1049.5|1051.5|1049.8|1052.5|1050.5|1050.3|1049|86
1649093400000|2022-04-04 17:30:00|1051.3|1049.5|1047.3|1045.8|1051.3|1049.8|1046.5|1045|68
1649093700000|2022-04-04 17:35:00|1047|1045.5|1049.3|1047.8|1049.8|1048.3|1046.5|1044.8|70
1649094000000|2022-04-04 17:40:00|1049.5|1047.5|1051|1049.5|1051.3|1049.8|1048|1046.3|132
1649094300000|2022-04-04 17:45:00|1050.8|1049|1050.3|1049|1051.8|1050.3|1049.3|1047.8|95
1649094600000|2022-04-04 17:50:00|1050.5|1048.8|1050.8|1049|1051.3|1049.8|1049|1047.5|63
1649094900000|2022-04-04 17:55:00|1050.3|1048.5|1051|1049.3|1052|1050.5|1050|1048.5|41
1649095200000|2022-04-04 18:00:00|1050.8|1049.5|1054.3|1053|1054.5|1053|1048.8|1047.3|161
1649095500000|2022-04-04 18:05:00|1054.5|1052.5|1055.3|1053.5|1056.5|1054.8|1052.3|1050.8|264
1649095800000|2022-04-04 18:10:00|1055.5|1053.8|1054|1052.3|1055.8|1054|1052.5|1050.8|208
1649096100000|2022-04-04 18:15:00|1054.3|1052.5|1054.3|1052.8|1055|1053.5|1052.8|1051.3|365
1649096400000|2022-04-04 18:20:00|1054.5|1053|1056.3|1054.8|1058.5|1057|1054.3|1052.5|362
1649096700000|2022-04-04 18:25:00|1056|1054.5|1057.3|1055.8|1059.8|1058|1055|1053.5|767
1649097000000|2022-04-04 18:30:00|1056.5|1055|1056.8|1055|1058|1056.3|1055.5|1053.5|89
1649097300000|2022-04-04 18:35:00|1056.5|1055.3|1059.3|1057.5|1059.5|1057.8|1056|1054.5|35
1649097600000|2022-04-04 18:40:00|1059|1057.3|1058.3|1056.8|1059.3|1057.3|1058|1056.3|16
1649097900000|2022-04-04 18:45:00|1058.5|1056.5|1058.8|1057|1059.5|1058|1057.8|1056.3|29
1649098200000|2022-04-04 18:50:00|1059|1057.5|1059.3|1057|1060|1058|1058.8|1057|3
1649098500000|2022-04-04 18:55:00|1059|1057.3|1058.8|1057|1060|1058.5|1058.3|1056.8|27
1649098800000|2022-04-04 19:00:00|1059|1057.3|1060.8|1059|1061.3|1059.5|1058.3|1057.3|167
1649099100000|2022-04-04 19:05:00|1061|1059.3|1060.8|1059|1061.3|1059.5|1060|1058.5|72
1649099400000|2022-04-04 19:10:00|1061|1059.3|1061.3|1059.8|1061.5|1060|1060.8|1059|91
1649099700000|2022-04-04 19:15:00|1061.5|1059.5|1061|1059.3|1061.5|1060|1060.8|1059.3|10
1649100000000|2022-04-04 19:20:00|1061.3|1059.8|1061.3|1059.8|1061.8|1060.3|1060.5|1059|38
1649100300000|2022-04-04 19:25:00|1061.5|1060.3|1064|1062.3|1064.8|1063.3|1061.5|1059.8|78
1649100600000|2022-04-04 19:30:00|1064.3|1062|1064.5|1063|1066|1064|1063.8|1062|83
1649100900000|2022-04-04 19:35:00|1065.3|1063.5|1065.5|1063.5|1066|1064.8|1064.5|1063.3|97
1649101200000|2022-04-04 19:40:00|1065.8|1063.3|1064|1062.5|1065.8|1063.3|1062.5|1060.8|51
1649101500000|2022-04-04 19:45:00|1063.8|1061.8|1064|1062.5|1065|1063.5|1062.8|1061.3|80
1649101800000|2022-04-04 19:50:00|1063.8|1062.8|1065|1063.5|1065.3|1063.5|1063.8|1062.5|37
1649102100000|2022-04-04 19:55:00|1065.3|1063.8|1065.3|1063.5|1066.8|1065.3|1063.8|1062.5|88
1649102400000|2022-04-04 20:00:00|1065|1063.3|1065.3|1063.8|1066|1064.3|1063.8|1062.5|26
1649102700000|2022-04-04 20:05:00|1065.5|1064|1065|1063.5|1066|1064|1065|1063.3|5
1649103000000|2022-04-04 20:10:00|1065.5|1064|1065.5|1063.8|1066|1064|1064.8|1063.8|5
1649103300000|2022-04-04 20:15:00|1065.8|1063.5|1066.3|1064.5|1067|1065.3|1065.5|1063.5|8
1649103600000|2022-04-04 20:20:00|1066|1064.3|1066.8|1065|1067.3|1065.3|1065.8|1064|1
1649103900000|2022-04-04 20:25:00|1066.5|1064.5|1066|1064.3|1066.8|1065|1065.5|1063.8|4
1649104200000|2022-04-04 20:30:00|1065.8|1064.5|1066|1064|1066.3|1064.5|1065.3|1064|2
1649104500000|2022-04-04 20:35:00|1065.8|1064.3|1064.5|1062.5|1065.8|1064.3|1064|1062.5|75
1649104800000|2022-04-04 20:40:00|1064.8|1062.8|1064|1062.5|1065.5|1064|1064|1062.5|30
1649105100000|2022-04-04 20:45:00|1064.3|1062.8|1065.5|1063.5|1065.8|1063.8|1064|1062.5|23
1649105400000|2022-04-04 20:50:00|1065.3|1063.3|1064.8|1063|1065.8|1063.5|1064|1062.5|10
1649105700000|2022-04-04 20:55:00|1064.5|1062.8|1065.8|1062.5|1066|1062.8|1063.8|1062.5|33
1649106000000|2022-04-04 21:00:00|1066||1068.5||1068.8||1066||0
1649106900000|2022-04-04 21:15:00|1070||1068||1070||1068||0
1649108100000|2022-04-04 21:35:00|1066||1069||1069||1066||0
1649109000000|2022-04-04 21:50:00|1068.5||1068.5||1068.5||1068.5||0
1649109300000|2022-04-04 21:55:00||1062.3||1062.3||1062.3||1062.3|1
1649120400000|2022-04-05 01:00:00|1075|1073.3|1077.3|1075|1077.5|1075.3|1073.8|1072.5|31
1649120700000|2022-04-05 01:05:00|1077|1075.3|1072.8|1070.5|1077.5|1075.5|1072.3|1070|35
1649121000000|2022-04-05 01:10:00|1072.5|1069.8|1071.3|1069.5|1072.8|1070.5|1070.5|1068.3|19
1649121300000|2022-04-05 01:15:00|1071|1069|1074.5|1071|1075|1071|1070|1066.8|13
1649121600000|2022-04-05 01:20:00|1074.3|1071.3|1074|1071|1074.5|1071.5|1073.8|1070.8|0
1649121900000|2022-04-05 01:25:00|1073.5|1071.3|1073.3|1070.3|1073.5|1071.3|1073.3|1070|0
1649122200000|2022-04-05 01:30:00|1073|1070.5|1073.3|1070.8|1073.3|1071.3|1073|1070.5|0
1649122500000|2022-04-05 01:35:00|1073|1071.3|1074|1071.5|1074.5|1071.8|1073|1070.3|3
1649122800000|2022-04-05 01:40:00|1072.3|1071.8|1071.5|1069.5|1072.3|1071.8|1071.5|1069.3|3
1649123100000|2022-04-05 01:45:00|1071|1069.3|1068.5|1066.8|1071|1069.5|1068.5|1066.5|7
1649123400000|2022-04-05 01:50:00|1069|1067|1069|1066.5|1069.3|1067.5|1068.8|1066|2
1649123700000|2022-04-05 01:55:00|1068.8|1066.8|1069|1067.3|1069.3|1067.3|1068.8|1066.8|0
1649124000000|2022-04-05 02:00:00|1069.3|1066.8|1069.5|1067.3|1069.5|1067.5|1068.5|1065|3
1649124300000|2022-04-05 02:05:00|1069.3|1067|1069|1067.5|1069.5|1067.5|1069|1066|2
1649124600000|2022-04-05 02:10:00|1068.8|1067.3|1067.5|1065.5|1068.8|1067.5|1067.5|1065.3|1
1649124900000|2022-04-05 02:15:00|1068|1066|1069|1066.8|1069|1067|1068|1066|9
1649125200000|2022-04-05 02:20:00|1068.8|1067.3|1070.5|1068.8|1071|1069.3|1068.8|1067.3|25
1649125500000|2022-04-05 02:25:00|1070.8|1069|1070.5|1067.5|1070.8|1069|1070.5|1067.3|0
1649125800000|2022-04-05 02:30:00|1067.8|1065.8|1068.5|1066.5|1068.5|1066.5|1067.8|1065.8|8
1649126100000|2022-04-05 02:35:00|1068.3|1066.3|1068.3|1065.8|1068.3|1066.3|1068.3|1064|1
1649126400000|2022-04-05 02:40:00|1068|1065.3|1067.3|1065.3|1068|1065.5|1067.3|1064.5|2
1649126700000|2022-04-05 02:45:00|1067.5|1064.5|1069.5|1067.5|1069.8|1067.5|1067.3|1064.5|22
1649127000000|2022-04-05 02:50:00|1069.3|1067|1068.8|1065.8|1069.3|1067|1068.8|1065.3|2
1649127300000|2022-04-05 02:55:00|1068.3|1065.5|1066.5|1064.5|1068.3|1066.8|1066.5|1064.5|2
1649127600000|2022-04-05 03:00:00|1066|1064.8|1065.5|1063.5|1066|1064.8|1065.5|1063|2
1649127900000|2022-04-05 03:05:00|1065.3|1063.8|1063.8|1061.8|1065.5|1064|1063.8|1061.5|7
1649128200000|2022-04-05 03:10:00|1063.5|1061.3|1063.5|1061.8|1064|1062.3|1063.5|1061.3|2
1649128500000|2022-04-05 03:15:00|1064.5|1062|1064.3|1062.8|1064.5|1063|1064|1061.5|6
1649128800000|2022-04-05 03:20:00|1063.5|1062|1064.3|1062.8|1064.3|1062.8|1063|1060.8|12
1649129100000|2022-04-05 03:25:00|1064|1062.5|1064|1061.8|1064.3|1062.8|1064|1061.8|1
1649129700000|2022-04-05 03:35:00|1063.8|1061|1064|1061|1064|1061|1063.3|1060.5|1
1649130000000|2022-04-05 03:40:00|1063.8|1061.5|1064|1061.5|1064|1061.8|1063.8|1061.3|6
1649130300000|2022-04-05 03:45:00|1063.8|1062|1064|1061.5|1064|1062.5|1063.5|1061|5
1649130600000|2022-04-05 03:50:00||1061.8||1061.5||1061.8||1061.5|0
1649130900000|2022-04-05 03:55:00|1063.8|1061|1065|1062.5|1065|1062.8|1063.8|1060.5|0
1649131200000|2022-04-05 04:00:00||1062.8||1062||1062.8||1062|0
1649131500000|2022-04-05 04:05:00|1064.5|1062.3|1064.5|1061.8|1064.5|1062.3|1064.5|1061.5|0
1649131800000|2022-04-05 04:10:00|1064|1062|1060.8|1058.3|1064|1062|1060.8|1057.5|124
1649132100000|2022-04-05 04:15:00|1060|1058.5|1060.8|1058.8|1060.8|1059|1059.8|1057.3|19
1649132400000|2022-04-05 04:20:00||1058.3||1059||1059||1058.3|2
1649132700000|2022-04-05 04:25:00|1061|1060.8|1062.8|1061.5|1062.8|1061.5|1061|1058.8|5
1649133000000|2022-04-05 04:30:00|1062.5|1060.8|1064|1060.3|1064|1061.5|1062.3|1059.3|8
1649133300000|2022-04-05 04:35:00|1063.8|1062|1062.8|1061|1063.8|1062|1062.8|1060|1
1649133600000|2022-04-05 04:40:00||1061.3||1061||1061.5||1061|1
1649133900000|2022-04-05 04:45:00|1063.3|1062|1064|1061|1064.5|1063|1063.3|1061|8
1649134200000|2022-04-05 04:50:00|1064.3|1061.3|1064.3|1061.3|1064.3|1061.3|1064|1061.3|11
1649134500000|2022-04-05 04:55:00|1064|1061|1064|1062|1064.3|1062|1064|1061|1
1649134800000|2022-04-05 05:00:00|1064.5|1062.3|1063.8|1061.5|1065|1063.3|1063.3|1061|2
1649135100000|2022-04-05 05:05:00|1063.5|1061.3|1064|1061.3|1064.8|1063|1063.5|1061.3|1
1649135400000|2022-04-05 05:10:00|||||||||3
1649135700000|2022-04-05 05:15:00|1063.8|1061|1063|1061|1063.8|1061|1063|1061|8
1649136000000|2022-04-05 05:20:00|1063.3|1060.8|1063.8|1060.8|1063.8|1062.3|1062.3|1060|2
1649136300000|2022-04-05 05:25:00|1063.3|1061|1063.3|1061|1063.3|1061.5|1063.3|1060.8|3
1649136600000|2022-04-05 05:30:00|1063.8|1061.3|1063.8|1061.5|1064|1061.8|1063.5|1061|19
1649136900000|2022-04-05 05:35:00|1062.8|1060.8|1063.8|1061.3|1064|1062|1061.5|1059.8|27
1649137200000|2022-04-05 05:40:00|1064|1062.3|1065|1062.5|1065|1063.3|1063.8|1062|2
1649137500000|2022-04-05 05:45:00|1064.5|1062.3|1065|1063.5|1065|1063.5|1064.5|1062.3|0
1649137800000|2022-04-05 05:50:00|1065.8|1063.3|1068|1064.5|1068|1064.8|1065.8|1063.3|24
1649138100000|2022-04-05 05:55:00|1068.3|1065.5|1069.3|1066.8|1069.3|1067.3|1067.8|1064.3|73
1649138400000|2022-04-05 06:00:00|1069.8|1067.3|1070|1067.3|1072.8|1070|1069.5|1066.8|40
1649138700000|2022-04-05 06:05:00|1069.8|1067.5|1068.3|1066.3|1069.8|1067.5|1067.5|1066|29
1649139000000|2022-04-05 06:10:00|1067.8|1066|1070.3|1068|1070.8|1068|1067.8|1066|19
1649139300000|2022-04-05 06:15:00|1070.5|1068.3|1071.3|1068.8|1071.8|1070|1069.5|1067.3|18
1649139600000|2022-04-05 06:20:00|1071|1068.5|1070.8|1068.8|1072.5|1070.5|1070.5|1068.3|8
1649139900000|2022-04-05 06:25:00|1071|1069|1073|1070.5|1074.5|1071.8|1070.8|1068|103
1649140200000|2022-04-05 06:30:00|1072.5|1070.3|1076.8|1074.5|1077.5|1075.8|1071.5|1069.5|217
1649140500000|2022-04-05 06:35:00|1076.5|1075.3|1077.5|1075.3|1079|1077.3|1075.5|1073.3|236
1649140800000|2022-04-05 06:40:00|1077.3|1075.5|1078.3|1075.8|1079.5|1077.8|1077.3|1075.3|90
1649141100000|2022-04-05 06:45:00|1077.8|1076|1077|1075|1078.5|1077|1077|1074.8|98
1649141400000|2022-04-05 06:50:00|1078|1075.5|1077.3|1075.8|1078.3|1076.8|1076.5|1075|62
1649141700000|2022-04-05 06:55:00|1077.5|1076|1076.3|1074.3|1078|1076.5|1075|1073.3|150
1649142000000|2022-04-05 07:00:00|1076|1074.5|1074.5|1073|1076.8|1075|1074.3|1072.5|119
1649142300000|2022-04-05 07:05:00|1074.3|1072.8|1074|1072.5|1076|1074.5|1074|1072.5|99
1649142600000|2022-04-05 07:10:00|1073.8|1072.8|1067.8|1066.3|1073.8|1072.8|1067|1065.3|297
1649142900000|2022-04-05 07:15:00|1067.5|1066|1070.8|1069|1070.8|1069.5|1064.3|1062.8|274
1649143200000|2022-04-05 07:20:00|1071.3|1069.5|1068.8|1067.3|1072.8|1071.3|1068.8|1066.8|187
1649143500000|2022-04-05 07:25:00|1069|1067|1068|1066.5|1069|1067.3|1064.5|1063|145
1649143800000|2022-04-05 07:30:00|1068.3|1067|1064.8|1063.3|1069.3|1067.8|1064|1062.5|170
1649144100000|2022-04-05 07:35:00|1064.5|1062.8|1065|1063.5|1066.8|1065.3|1064.5|1062.8|111
1649144400000|2022-04-05 07:40:00|1065.3|1063.8|1067|1065.3|1067.5|1065.8|1062.8|1061|454
1649144700000|2022-04-05 07:45:00|1067.3|1065.5|1068.5|1066.8|1069.5|1068|1066|1064.5|299
1649145000000|2022-04-05 07:50:00|1068.8|1067|1067.3|1065.5|1068.8|1067.3|1065.3|1063.8|127
1649145300000|2022-04-05 07:55:00|1067.5|1065.8|1064.5|1063|1067.5|1066.3|1064|1062.5|168
1649145600000|2022-04-05 08:00:00|1064.8|1063.3|1066.8|1065.3|1067|1065.5|1063.8|1062.5|209
1649145900000|2022-04-05 08:05:00|1067|1065.8|1066.5|1065|1067.5|1066|1065|1063.3|299
1649146200000|2022-04-05 08:10:00|1066.8|1065.3|1064.8|1063|1066.8|1065.3|1062|1060.5|299
1649146500000|2022-04-05 08:15:00|1065|1063.3|1059.8|1058.3|1065.5|1064|1059.5|1058|800
1649146800000|2022-04-05 08:20:00|1059.5|1058|1058.8|1057.3|1060.3|1058.8|1056.8|1055.3|488
1649147100000|2022-04-05 08:25:00|1058.5|1057|1052.5|1050.8|1058.8|1057.3|1050|1048.3|692
1649147400000|2022-04-05 08:30:00|1052.3|1050.3|1050.3|1048.8|1053|1051.8|1044.8|1043|1115
1649147700000|2022-04-05 08:35:00|1050.5|1049|1052.3|1050.5|1053.5|1052|1049.5|1048|256
1649148000000|2022-04-05 08:40:00|1052.8|1050.8|1054|1052.8|1054.3|1052.8|1050.3|1048.8|321
1649148300000|2022-04-05 08:45:00|1054.3|1053|1058.3|1056.8|1059|1057.5|1053.8|1052.5|388
1649148600000|2022-04-05 08:50:00|1058.5|1056.5|1060.5|1059|1061.5|1059.8|1058.3|1056.5|163
1649148900000|2022-04-05 08:55:00|1060.3|1058.8|1060|1058.8|1062|1060.8|1059.8|1058|329
1649149200000|2022-04-05 09:00:00|1060.3|1058.5|1058.8|1057|1061.3|1059.8|1057.3|1055.8|477
1649149500000|2022-04-05 09:05:00|1058.3|1057.3|1058.3|1057|1060|1058.5|1056.8|1055.5|342
1649149800000|2022-04-05 09:10:00|1058.5|1057.3|1054.5|1053|1062.3|1061|1053.3|1051.8|782
1649150100000|2022-04-05 09:15:00|1054.3|1053.3|1059.8|1058|1062.8|1061|1054.3|1053|415
1649150400000|2022-04-05 09:20:00|1059.3|1058.3|1060|1058.5|1060.3|1058.5|1056.3|1054.5|139
1649150700000|2022-04-05 09:25:00|1059.5|1058.3|1058.3|1056.5|1060.5|1059|1057.8|1056.3|160
1649151000000|2022-04-05 09:30:00|1058|1056.8|1057.5|1056|1058.5|1057|1057.3|1055.5|168
1649151300000|2022-04-05 09:35:00|1057.3|1056.3|1056.8|1055.3|1057.5|1056.3|1056|1054.5|99
1649151600000|2022-04-05 09:40:00|1056.5|1055|1057.3|1055.8|1057.5|1056.3|1056.3|1054.5|177
1649151900000|2022-04-05 09:45:00|1057.5|1056|1055.3|1053.8|1057.8|1056.5|1055.3|1053.8|175
1649152200000|2022-04-05 09:50:00|1055.5|1054|1057|1055.5|1058.3|1056.8|1055.3|1053.8|128
1649152500000|2022-04-05 09:55:00|1056.8|1055.3|1052.3|1050.8|1057.3|1055.5|1052.3|1050.8|117
1649152800000|2022-04-05 10:00:00|1052.5|1051|1051.3|1049.5|1052.8|1051.3|1048.8|1047.3|122
1649153100000|2022-04-05 10:05:00|1051|1049.8|1053.5|1052|1053.8|1052.3|1050.3|1048.5|235
1649153400000|2022-04-05 10:10:00|1053.8|1052.3|1054.5|1053|1054.8|1053.3|1052|1050.5|92
1649153700000|2022-04-05 10:15:00|1054.8|1052.8|1054|1052.5|1054.8|1053|1052.3|1050.5|313
1649154000000|2022-04-05 10:20:00|1054.8|1053.3|1057.3|1055.8|1057.5|1056.3|1054.8|1053.3|205
1649154300000|2022-04-05 10:25:00|1057.5|1055.5|1056.3|1054.5|1057.8|1056.3|1056.3|1054.5|156
1649154600000|2022-04-05 10:30:00|1056.5|1054.8|1054.8|1053.3|1056.5|1055.3|1053.3|1051.5|186
1649154900000|2022-04-05 10:35:00|1054.5|1053|1055|1053.5|1057|1055.3|1054.3|1052.8|63
1649155200000|2022-04-05 10:40:00|1054.8|1053.3|1053.3|1051.8|1056|1054.3|1053|1051.5|114
1649155500000|2022-04-05 10:45:00|1053.5|1052|1055.5|1053.8|1056.3|1054.8|1053.5|1051.8|108
1649155800000|2022-04-05 10:50:00|1055.3|1053.5|1056.5|1055|1056.8|1055.3|1054|1052.5|204
1649156100000|2022-04-05 10:55:00|1056.3|1055.3|1056.3|1054.8|1056.8|1055.3|1055.3|1053.8|203
1649156400000|2022-04-05 11:00:00|1056.5|1055|1056.3|1054.8|1057|1055.5|1055.3|1053.8|77
1649156700000|2022-04-05 11:05:00|1056|1054.3|1054.5|1053|1056|1054.3|1053|1051.5|40
1649157000000|2022-04-05 11:10:00|1054|1052.3|1055.5|1053.8|1056|1054.3|1052.8|1051.3|150
1649157300000|2022-04-05 11:15:00|1055.8|1054|1054.5|1053|1056.5|1055.3|1053|1051.5|84
1649157600000|2022-04-05 11:20:00|1054.3|1052.8|1053.3|1051.8|1054.5|1053|1052.3|1050.5|108
1649157900000|2022-04-05 11:25:00|1053|1051.5|1053|1051.5|1053.5|1052|1051.5|1050|203
1649158200000|2022-04-05 11:30:00|1052.8|1051.3|1054.3|1052.5|1055|1053.5|1052|1050.5|138
1649158500000|2022-04-05 11:35:00|1054|1052|1053.8|1052.3|1054.8|1053.3|1053|1051.5|95
1649158800000|2022-04-05 11:40:00|1054|1052.5|1052.5|1051|1055.3|1053.5|1052.3|1051|175
1649159100000|2022-04-05 11:45:00|1052.8|1051.3|1054.5|1052.8|1054.5|1053.3|1052.5|1051.3|125
1649159400000|2022-04-05 11:50:00|1054.3|1053.5|1055.3|1053.5|1055.5|1054.3|1054.3|1052.8|170
1649159700000|2022-04-05 11:55:00|1054.8|1053.3|1056.3|1054.5|1057|1055.5|1053.8|1052.3|107
1649160000000|2022-04-05 12:00:00|1056.5|1054.8|1054|1052.3|1057|1055.5|1053.3|1051.5|167
1649160300000|2022-04-05 12:05:00|1053.8|1052.5|1053.3|1051.5|1055|1053.5|1052.8|1051|132
1649160600000|2022-04-05 12:10:00|1053.5|1051.8|1053.3|1051.8|1054.5|1052.8|1051.3|1049.8|130
1649160900000|2022-04-05 12:15:00|1053.5|1052.3|1055.5|1053.8|1056|1054.5|1053|1051.5|288
1649161200000|2022-04-05 12:20:00|1055|1053.5|1060|1058.5|1060|1058.5|1055|1053.3|310
1649161500000|2022-04-05 12:25:00|1060.3|1058.3|1059|1057.3|1060.5|1058.8|1058.8|1056.5|120
1649161800000|2022-04-05 12:30:00|1058.8|1057|1060|1058.5|1060.5|1059|1058|1056.3|157
1649162100000|2022-04-05 12:35:00|1059.8|1058.8|1061|1059.3|1061|1059.8|1059|1057.5|389
1649162400000|2022-04-05 12:40:00|1061.3|1059.8|1063.5|1061.8|1064.5|1063|1061.3|1059.5|149
1649162700000|2022-04-05 12:45:00|1064|1062.5|1064.5|1063.3|1065|1063.5|1062.8|1061.3|115
1649163000000|2022-04-05 12:50:00|1065|1063.5|1064.3|1062.8|1065.5|1064.3|1063.8|1062|455
1649163300000|2022-04-05 12:55:00|1064|1062.5|1066|1064.3|1066.3|1064.5|1063.8|1062.5|220
1649163600000|2022-04-05 13:00:00|1065.8|1064|1060.3|1058.8|1065.8|1064.3|1059.8|1058.3|228
1649163900000|2022-04-05 13:05:00|1059.5|1058.3|1060.5|1059|1063.3|1061.5|1058.8|1057.3|256
1649164200000|2022-04-05 13:10:00|1060.3|1058.8|1057.5|1056|1062.8|1061.3|1056.8|1055|484
1649164500000|2022-04-05 13:15:00|1057.3|1055.8|1058.5|1057|1058.5|1057|1054|1052.3|241
1649164800000|2022-04-05 13:20:00|1058.8|1056.8|1057.5|1055.8|1060.3|1058.5|1057.5|1055.8|167
1649165100000|2022-04-05 13:25:00|1057.3|1056|1057|1055.5|1057.8|1056.3|1055.3|1053.5|267
1649165400000|2022-04-05 13:30:00|1057.5|1055.8|1061.8|1060.5|1062|1060.5|1055.5|1054|409
1649165700000|2022-04-05 13:35:00|1062|1060.8|1062.3|1060.5|1063|1061.5|1060|1058.8|250
1649166000000|2022-04-05 13:40:00|1062|1060.8|1062.5|1061|1063.5|1062|1060|1058.5|136
1649166300000|2022-04-05 13:45:00|1062.8|1061.3|1060.8|1059.3|1062.8|1061.5|1060.3|1058.8|204
1649166600000|2022-04-05 13:50:00|1061|1059.5|1060.8|1059.3|1062.8|1061|1060|1058.5|299
1649166900000|2022-04-05 13:55:00|1060.5|1059|1060.5|1058.8|1061.5|1060.3|1058.5|1056.8|353
1649167200000|2022-04-05 14:00:00|1059.5|1058|1056|1054.5|1059.8|1058.3|1056|1054.5|325
1649167500000|2022-04-05 14:05:00|1056.3|1054.8|1053.5|1052|1057|1055.5|1051.5|1049.8|557
1649167800000|2022-04-05 14:10:00|1053.3|1051.3|1054.3|1052.5|1057.5|1056|1052.5|1051|328
1649168100000|2022-04-05 14:15:00|1054|1053|1053.3|1051.5|1055.8|1054|1052|1050.5|393
1649168400000|2022-04-05 14:20:00|1053.5|1051.8|1053.5|1051.8|1054.3|1052.8|1051.8|1050.3|357
1649168700000|2022-04-05 14:25:00|1053.3|1051.5|1054.3|1052.5|1055|1053.3|1051.8|1050.5|288
1649169000000|2022-04-05 14:30:00|1053.5|1052.3|1045.5|1044|1054|1052.5|1044.3|1042.8|1022
1649169300000|2022-04-05 14:35:00|1045.8|1044.3|1044.3|1042.8|1046.5|1044.8|1040.5|1039|625
1649169600000|2022-04-05 14:40:00|1044.5|1042.5|1033.5|1032|1045|1043.5|1032.5|1030.8|731
1649169900000|2022-04-05 14:45:00|1033.8|1032.3|1037.8|1036|1038.3|1036.8|1031.5|1030|795
1649170200000|2022-04-05 14:50:00|1037.5|1035.8|1039.3|1037.8|1041.3|1039.5|1036.5|1034.8|517
1649170500000|2022-04-05 14:55:00|1039|1037.5|1037.5|1035.8|1039.3|1037.5|1036.5|1035|372
1649170800000|2022-04-05 15:00:00|1037.8|1035.3|1039.8|1038.3|1040|1038.5|1035.3|1033.8|555
1649171100000|2022-04-05 15:05:00|1040.3|1038|1041.5|1040.3|1042.3|1040.8|1036.8|1035.3|480
1649171400000|2022-04-05 15:10:00|1041.8|1040.5|1044.3|1042.5|1044.8|1043|1038|1036.3|564
1649171700000|2022-04-05 15:15:00|1044.5|1042.3|1048|1046.3|1048.5|1047|1042|1040.3|808
1649172000000|2022-04-05 15:20:00|1047.8|1046|1040.8|1039|1047.8|1046.3|1040.8|1039|767
1649172300000|2022-04-05 15:25:00|1041|1039.3|1034.3|1032.8|1042.5|1041|1033.3|1031.8|1782
1649172600000|2022-04-05 15:30:00|1034.8|1033|1033.3|1031.8|1036|1034.5|1032.5|1030.8|745
1649172900000|2022-04-05 15:35:00|1033.5|1031.5|1036.5|1035|1038|1036.5|1032.5|1031|523
1649173200000|2022-04-05 15:40:00|1037|1035.3|1031.3|1029.8|1037.8|1036|1030.8|1029.5|675
1649173500000|2022-04-05 15:45:00|1031.5|1029.5|1035.3|1033.8|1035.5|1034|1029.5|1028.3|469
1649173800000|2022-04-05 15:50:00|1034.5|1033|1029.3|1027.5|1034.8|1033.3|1029.3|1027.5|479
1649174100000|2022-04-05 15:55:00|1029.5|1027.8|1029|1027.5|1030.5|1028.8|1028|1026.3|360
1649174400000|2022-04-05 16:00:00|1028.8|1027.3|1030.3|1029|1032|1030.5|1028.3|1026.8|238
1649174700000|2022-04-05 16:05:00|1030|1028.8|1031|1029.3|1032.3|1030.8|1029|1027.5|366
1649175000000|2022-04-05 16:10:00|1030.8|1029.5|1031.5|1030|1032.5|1031|1030.5|1029|140
1649175300000|2022-04-05 16:15:00|1031.8|1030.3|1032.3|1030.8|1032.3|1030.8|1030.5|1029|192
1649175600000|2022-04-05 16:20:00|1032.5|1031|1030.3|1028.8|1032.8|1031.3|1030.3|1028.8|334
1649175900000|2022-04-05 16:25:00|1030.5|1029|1026.8|1025|1031.3|1029.5|1026.8|1025|367
1649176200000|2022-04-05 16:30:00|1026.5|1025.3|1021.5|1020.3|1026.5|1025.3|1021.5|1020.3|530
1649176500000|2022-04-05 16:35:00|1021.8|1020|1022|1020.3|1025.8|1024.3|1021.5|1020|545
1649176800000|2022-04-05 16:40:00|1021.8|1020|1025.3|1023.8|1025.8|1024.3|1021.8|1020|342
1649177100000|2022-04-05 16:45:00|1025|1024.3|1026.5|1024.8|1027|1025.5|1024.8|1023|146
1649177400000|2022-04-05 16:50:00|1026.3|1024.5|1025.5|1024|1027.5|1025.8|1025|1023.8|135
1649177700000|2022-04-05 16:55:00|1025.3|1024.8|1024.8|1023.3|1026.8|1025.3|1023.5|1021.8|226
1649178000000|2022-04-05 17:00:00|1025|1023.5|1031.3|1029.8|1031.3|1029.8|1024.8|1023.3|393
1649178300000|2022-04-05 17:05:00|1031|1029.3|1032.8|1031|1034|1032.3|1030.5|1029|227
1649178600000|2022-04-05 17:10:00|1032.5|1030.8|1030.5|1029|1033.5|1032|1030.5|1029|130
1649178900000|2022-04-05 17:15:00|1030.8|1029.3|1033.3|1031.5|1033.3|1031.8|1030|1028.3|226
1649179200000|2022-04-05 17:20:00|1033.5|1031.8|1035|1033.5|1035|1033.5|1030.8|1029.3|277
1649179500000|2022-04-05 17:25:00|1034.8|1033.3|1036.3|1034.5|1036.8|1035.3|1033.5|1032.3|298
1649179800000|2022-04-05 17:30:00|1036.5|1034.8|1038.8|1037.3|1039.5|1038|1035.5|1034|342
1649180100000|2022-04-05 17:35:00|1038.5|1037|1036.5|1034.8|1038.8|1037.5|1036|1034.5|185
1649180400000|2022-04-05 17:40:00|1036.3|1035|1034.5|1032.8|1037.3|1035.5|1034.5|1032.8|379
1649180700000|2022-04-05 17:45:00|1034.3|1033|1030.8|1029|1035.8|1034.5|1030.5|1029|596
1649181000000|2022-04-05 17:50:00|1030.5|1028.8|1026.8|1025.3|1031.8|1030|1026.8|1025.3|365
1649181300000|2022-04-05 17:55:00|1027|1025.5|1028.3|1026.8|1028.8|1027.3|1025.8|1024|513
1649181600000|2022-04-05 18:00:00|1028.5|1027|1028.3|1026.8|1030.3|1028.8|1026.8|1025.3|252
1649181900000|2022-04-05 18:05:00|1028|1026.5|1030|1028.5|1030.3|1028.8|1025.8|1024.3|406
1649182200000|2022-04-05 18:10:00|1029.8|1028.8|1030|1028.5|1032.5|1031.3|1029.5|1028|290
1649182500000|2022-04-05 18:15:00|1029.8|1028.3|1030.8|1029.3|1032.3|1030.8|1028.8|1027.3|371
1649182800000|2022-04-05 18:20:00|1030.5|1029|1031.5|1029.5|1035|1033.3|1027.8|1026|631
1649183100000|2022-04-05 18:25:00|1031.3|1029.8|1031.5|1029.5|1034.3|1032.5|1026|1024.3|584
1649183400000|2022-04-05 18:30:00|1031.8|1030|1028.8|1027.3|1031.8|1030|1026|1024.5|136
1649183700000|2022-04-05 18:35:00|1029|1027|1026|1024.3|1029.5|1028|1025.5|1023.8|154
1649184000000|2022-04-05 18:40:00|1026.3|1024.5|1023.8|1022.3|1028|1026.8|1023.5|1021.8|129
1649184300000|2022-04-05 18:45:00|1024|1022|1024|1022|1025.8|1023.8|1023.5|1021.8|28
1649184600000|2022-04-05 18:50:00|1024.3|1022.3|1024|1022.3|1024.8|1023|1023.5|1021.5|8
1649184900000|2022-04-05 18:55:00|1024.3|1022.5|1023|1021.3|1024.3|1022.8|1022.8|1021.3|50
1649185200000|2022-04-05 19:00:00|1023.3|1021.5|1022|1020.5|1023.3|1021.5|1021.8|1020.5|9
1649185500000|2022-04-05 19:05:00|1021.8|1020.3|1020|1018.5|1022|1020.3|1019|1017.5|49
1649185800000|2022-04-05 19:10:00|1019.8|1018.3|1019.5|1017.8|1021|1019.5|1019|1017.5|51
1649186100000|2022-04-05 19:15:00|1019.3|1018|1020.5|1018.8|1020.5|1018.8|1018.3|1017|56
1649186400000|2022-04-05 19:20:00|1020.3|1018.5|1019|1017.3|1020.3|1018.5|1017|1015.3|55
1649186700000|2022-04-05 19:25:00|1018.8|1017|1019.3|1017.5|1020.3|1018.5|1018.5|1016.8|33
1649187000000|2022-04-05 19:30:00|1019|1017|1016.3|1014.8|1019|1017.8|1016.3|1014.8|191
1649187300000|2022-04-05 19:35:00|1016|1014.5|1015.3|1013.5|1016.3|1014.8|1013.3|1011.3|103
1649187600000|2022-04-05 19:40:00|1015|1012.8|1015|1013.5|1016|1014.3|1013.8|1012|107
1649187900000|2022-04-05 19:45:00|1014.5|1012.8|1012.3|1010.5|1015.5|1014|1012|1010.5|45
1649188200000|2022-04-05 19:50:00|1012.5|1010.3|1013.5|1011.8|1013.8|1012|1011|1009.5|38
1649188500000|2022-04-05 19:55:00|1013.3|1011.5|1014.8|1013|1015.8|1014.3|1012.8|1011|88
1649188800000|2022-04-05 20:00:00|1014.5|1013.3|1015.8|1014.3|1017|1015.3|1014.5|1012.8|36
1649189100000|2022-04-05 20:05:00|1016|1014|1016.3|1014.3|1016.8|1015|1016|1014|4
1649189400000|2022-04-05 20:10:00|1016.5|1014.5|1018.5|1016.8|1018.5|1016.8|1016|1014.5|15
1649189700000|2022-04-05 20:15:00|1018.3|1016.3|1017.5|1015.5|1018.8|1017.3|1017|1015.3|12
1649190000000|2022-04-05 20:20:00|1017.8|1015.3|1018|1016.3|1018.3|1016.5|1017|1015.3|6
1649190300000|2022-04-05 20:25:00|1018.3|1015.8|1022.8|1017|1023|1018|1017.3|1015.8|9
1649190600000|2022-04-05 20:30:00|1022.5|1014.8|1018.8|1016|1022.5|1016|1017|1014.8|9
1649190900000|2022-04-05 20:35:00|1018.5|1017|1020|1017|1020.3|1017|1017.8|1016|4
1649191200000|2022-04-05 20:40:00|1020.3|1016.8|1020.3|1017.5|1022.3|1017.5|1019.3|1016.8|2
1649191500000|2022-04-05 20:45:00|1019.5|1016.8|1021|1018|1022.3|1018.8|1018.5|1016.8|44
1649191800000|2022-04-05 20:50:00|1021.3|1019.5|1023|1018.8|1023|1019.5|1021|1018.8|2
1649192100000|2022-04-05 20:55:00|1023.8|1019.3|1027|1021.8|1027.3|1022|1023.3|1019.3|7
1649192400000|2022-04-05 21:00:00|1027.5|1020.5|1026|1020.5|1027.5|1020.5|1026|1020.5|0
1649192700000|2022-04-05 21:05:00|1025.8|1019.5|1024.5|1019.5|1025.8|1019.5|1024.5|1019.5|0
1649193600000|2022-04-05 21:20:00|1025.3|1018|1025.3|1018|1025.3|1018|1025.3|1018|0
1649193900000|2022-04-05 21:25:00|1027||1026.5||1027||1026.5||0
1649194200000|2022-04-05 21:30:00|1026||1025.8||1026||1025.8||0
1649194500000|2022-04-05 21:35:00|1028|1022|1026.8|1021|1028|1022|1026.8|1020|9
1649195400000|2022-04-05 21:50:00||1018||1018||1018||1018|0
1649195700000|2022-04-05 21:55:00|1026.5||1026||1026.5||1026||2
1649206800000|2022-04-06 01:00:00|1031.3|1028.8|1029.8|1027.5|1031.5|1029.5|1027.8|1025.5|66
1649207100000|2022-04-06 01:05:00|1029.5|1029|1031.3|1029|1032.5|1031|1028|1026.3|60
1649207400000|2022-04-06 01:10:00|1031.5|1029.5|1031.8|1030|1032.5|1030.8|1030|1027.3|18
1649207700000|2022-04-06 01:15:00|1031.5|1029.8|1034.8|1033|1034.8|1033|1030|1028.3|20
1649208000000|2022-04-06 01:20:00|1035|1032.8|1032.5|1030.8|1035|1033|1032|1030|6
1649208300000|2022-04-06 01:25:00|1033.8|1031.8|1034|1031.8|1035|1033|1032.5|1030.5|16
1649208600000|2022-04-06 01:30:00|1033.8|1032|1033.8|1031.8|1035.5|1033.5|1033.3|1031|21
1649208900000|2022-04-06 01:35:00|1034|1031.5|1034.8|1032.8|1036.3|1034.5|1033.5|1031.5|17
1649209200000|2022-04-06 01:40:00|1035|1033|1033.3|1031.8|1035|1033|1032.5|1031|8
1649209500000|2022-04-06 01:45:00|1033.5|1031.5|1032.5|1030.8|1033.8|1032|1032.5|1030|6
1649209800000|2022-04-06 01:50:00|1032.8|1030.5|1035|1033|1035.5|1034|1032.5|1030.3|15
1649210100000|2022-04-06 01:55:00|1035.5|1033.5|1034.8|1033|1035.5|1034|1034.5|1032.3|1
1649210400000|2022-04-06 02:00:00|1034.5|1032.8|1035.8|1033.3|1035.8|1033.3|1034|1032.3|6
1649210700000|2022-04-06 02:05:00|1035.5|1033.5|1035.5|1033.3|1036.5|1034.5|1035.5|1033.3|8
1649211000000|2022-04-06 02:10:00|1035|1033|1038.3|1036|1039.8|1038|1035|1033|49
1649211300000|2022-04-06 02:15:00|1038|1035.8|1037.8|1034.8|1038|1035.8|1037.8|1033.8|0
1649211600000|2022-04-06 02:20:00|1037.3|1034.3|1035.3|1032.8|1037.3|1034.5|1035|1032.8|1
1649211900000|2022-04-06 02:25:00|1035.8|1033|1035.8|1032.8|1035.8|1033|1035.8|1032.8|0
1649212200000|2022-04-06 02:30:00|1035.5|1033|1035|1032.8|1035.5|1033|1035|1032.8|0
1649212500000|2022-04-06 02:35:00|1034.8|1033|1038|1035.5|1038|1035.5|1034.8|1032.8|71
1649212800000|2022-04-06 02:40:00|1037.8|1035.8|1038.3|1036|1038.5|1036.3|1037|1035|45
1649213100000|2022-04-06 02:45:00|1038.5|1037|1040.3|1038|1040.5|1038.8|1038.3|1037|63
1649213400000|2022-04-06 02:50:00|1040.5|1038.3|1040.5|1038.3|1040.5|1038.5|1039.5|1038|11
1649213700000|2022-04-06 02:55:00|1040|1037.3|1039.3|1036.3|1040.5|1037.3|1038.3|1036.3|35
1649214000000|2022-04-06 03:00:00|1038.5|1036|1039.3|1036.3|1039.3|1036.5|1038|1036|1
1649214300000|2022-04-06 03:05:00|1039.8|1036.8|1040.5|1038.3|1042.5|1040.5|1039.8|1036.8|53
1649214600000|2022-04-06 03:10:00|1040.8|1038|1039.3|1037.3|1040.8|1038|1039.3|1037|27
1649214900000|2022-04-06 03:15:00|1039.8|1037.5|1041|1039|1041.5|1039.3|1039.8|1037.3|4
1649215200000|2022-04-06 03:20:00|1041.3|1039.3|1042|1039.8|1042.3|1039.8|1041|1039.3|0
1649215500000|2022-04-06 03:25:00|1042.3|1038.8|1041.5|1038.8|1042.3|1039|1041.5|1038.8|2
1649215800000|2022-04-06 03:30:00|1041.8|1039.5|1041.5|1039.5|1042|1040.3|1041.3|1039.5|9
1649216100000|2022-04-06 03:35:00|1041|1038.8|1040.5|1038.5|1041.5|1038.8|1040.5|1038.5|1
1649216400000|2022-04-06 03:40:00|1040.8|1038.8|1041|1038.3|1041.5|1039.5|1040|1038|17
1649216700000|2022-04-06 03:45:00|1040.8|1039|1041|1039|1041|1039|1040.8|1039|2
1649217000000|2022-04-06 03:50:00|1041.5|1039.8|1041.8|1040|1042|1040|1041.3|1039.3|6
1649217300000|2022-04-06 03:55:00|1041.5|1039.8|1041.3|1039.3|1041.5|1039.8|1041|1039|1
1649217600000|2022-04-06 04:00:00|1041|1039.5|1041|1039.3|1042|1039.8|1041|1039.3|1
1649217900000|2022-04-06 04:05:00|1040.8|1038.8|1040.5|1038.3|1042|1039.5|1040.5|1038.3|5
1649218200000|2022-04-06 04:10:00|1040.3|1038.5|1043.8|1041.8|1044|1041.8|1040|1038.5|115
1649218500000|2022-04-06 04:15:00|1044|1042|1045|1042.3|1045|1042.8|1043.3|1041.3|2
1649218800000|2022-04-06 04:20:00|1044.3|1042|1043.5|1041.5|1044.8|1042.3|1043.3|1041|4
1649219100000|2022-04-06 04:25:00|1043.3|1041.3|1044|1042|1044.3|1042.3|1042.8|1040.3|27
1649219400000|2022-04-06 04:30:00|1043.8|1041.8|1043.5|1041.8|1043.8|1041.8|1041.8|1039.5|12
1649219700000|2022-04-06 04:35:00|1043.8|1042|1044.5|1042.8|1044.5|1043|1043.3|1042|12
1649220000000|2022-04-06 04:40:00|1044.3|1043|1045.8|1044|1045.8|1044.3|1044.3|1042.5|44
1649220300000|2022-04-06 04:45:00|1045.5|1044.3|1044.5|1042.8|1045.8|1044.3|1044.5|1042.8|8
1649220600000|2022-04-06 04:50:00|1044.3|1042.5|1045|1043.3|1045|1043.3|1044.3|1042.5|8
1649220900000|2022-04-06 04:55:00|1045.3|1043|1043.8|1042.3|1045.3|1043|1043.8|1042.3|6
1649221200000|2022-04-06 05:00:00|1043.5|1042.5|1044.5|1042.8|1044.8|1043.3|1043.5|1042.3|2
1649221500000|2022-04-06 05:05:00|1044.8|1042.5|1043.5|1041.8|1044.8|1043|1043.3|1041.8|7
1649221800000|2022-04-06 05:10:00|1043.3|1042|1041.3|1038.8|1043.5|1042|1041.3|1038.8|22
1649222100000|2022-04-06 05:15:00|1041|1039|1042|1040|1042.5|1040.5|1041|1039|5
1649222400000|2022-04-06 05:20:00|1041.5|1039.8|1042.5|1040.5|1043.3|1041.5|1041.3|1039.8|7
1649222700000|2022-04-06 05:25:00|1042.3|1040.3|1042.3|1040.5|1043|1040.5|1042.3|1040.3|1
1649223000000|2022-04-06 05:30:00|1042.5|1040.8|1043.5|1041.8|1044.5|1042.5|1042.3|1040.8|10
1649223300000|2022-04-06 05:35:00|1043.8|1042.8|1044.5|1042.5|1044.8|1042.8|1043.5|1042.3|4
1649223600000|2022-04-06 05:40:00|1044.8|1042.8|1045.5|1043.8|1045.5|1043.8|1044.5|1042.5|34
1649223900000|2022-04-06 05:45:00|1045.3|1046|1047.8|1046|1049.5|1047.8|1045.3|1044.8|102
1649224200000|2022-04-06 05:50:00|1047.5|1045.8|1045.3|1043.5|1047.5|1046|1044.5|1042.8|3
1649224500000|2022-04-06 05:55:00|1045|1043.8|1044.3|1042.5|1046|1044.3|1044.3|1042.5|10
1649224800000|2022-04-06 06:00:00|1044|1042.3|1046.5|1045|1048.3|1046.5|1043.5|1041.8|96
1649225100000|2022-04-06 06:05:00|1046.8|1045.5|1046.5|1045|1047.5|1045.8|1045.8|1044.5|77
1649225400000|2022-04-06 06:10:00|1046.3|1044.8|1046.8|1045|1047.5|1046.3|1046|1044.8|29
1649225700000|2022-04-06 06:15:00|1046.5|1045.3|1046.5|1044.8|1047|1045.8|1046|1044.5|10
1649226000000|2022-04-06 06:20:00|1046.3|1045|1047|1045.5|1047.5|1046|1046.3|1044.8|9
1649226300000|2022-04-06 06:25:00|1047.3|1045.8|1046.8|1045.3|1047.5|1046|1046|1044.5|22
1649226600000|2022-04-06 06:30:00|1047|1045.5|1046.5|1045|1047.3|1046|1045.8|1044.5|77
1649226900000|2022-04-06 06:35:00|1046.8|1045.3|1046.3|1044.8|1047.3|1045.5|1045.8|1044.5|109
1649227200000|2022-04-06 06:40:00|1046.5|1045|1045.8|1044.5|1047.5|1046|1045.8|1044.5|102
1649227500000|2022-04-06 06:45:00|1046|1044.8|1047.5|1046.3|1047.5|1046.3|1046|1044.5|25
1649227800000|2022-04-06 06:50:00|1047.8|1046|1047.5|1046|1048.3|1046.8|1045.8|1044.5|57
1649228100000|2022-04-06 06:55:00|1047.8|1046.3|1046|1044.5|1048|1046.5|1045.8|1044.5|125
1649228400000|2022-04-06 07:00:00|1045.8|1045.3|1046.5|1045|1048.3|1046.8|1045.8|1044.5|217
1649228700000|2022-04-06 07:05:00|1046.3|1045.3|1047.8|1046.3|1047.8|1046.3|1045.8|1044.5|350
1649229000000|2022-04-06 07:10:00|1048|1046.5|1045.8|1044.5|1048.5|1047.3|1045.8|1044.5|119
1649229300000|2022-04-06 07:15:00|1046|1044.8|1045|1043.8|1046.5|1045|1044.5|1043.3|234
1649229600000|2022-04-06 07:20:00|1045.3|1044.3|1043.8|1042|1046.5|1045|1042.5|1040.8|116
1649229900000|2022-04-06 07:25:00|1043.5|1041.8|1044.3|1043|1045.3|1043.8|1042.3|1041|113
1649230200000|2022-04-06 07:30:00|1044.5|1043.5|1048.5|1046.5|1048.5|1046.8|1044.5|1043|162
1649230500000|2022-04-06 07:35:00|1048.3|1046.8|1046.5|1044.8|1048.8|1047|1045.3|1043.5|130
1649230800000|2022-04-06 07:40:00|1046.3|1044.5|1048.8|1047|1050.5|1049|1045.8|1044.3|164
1649231100000|2022-04-06 07:45:00|1049|1047.3|1048.8|1047.3|1052.3|1050.5|1048|1046.5|396
1649231400000|2022-04-06 07:50:00|1048.5|1047|1048|1046|1048.8|1047.5|1046|1044.5|86
1649231700000|2022-04-06 07:55:00|1047.8|1045.8|1049.3|1047.8|1049.5|1048|1046.3|1044.8|45
1649232000000|2022-04-06 08:00:00|1049.8|1048|1049.8|1048.3|1050.5|1049.3|1049.3|1047.8|110
1649232300000|2022-04-06 08:05:00|1050|1048.5|1050.8|1049.3|1051.3|1050|1047.5|1046.3|285
1649232600000|2022-04-06 08:10:00|1051|1049.5|1051|1049.5|1052|1050.5|1049.5|1048|335
1649232900000|2022-04-06 08:15:00|1051.3|1049.8|1050.3|1048.5|1051.3|1049.8|1048.3|1046.8|528
1649233200000|2022-04-06 08:20:00|1050|1048.8|1050.8|1049.3|1051.8|1050|1048.8|1047.5|446
1649233500000|2022-04-06 08:25:00|1051|1049.5|1049.8|1048.3|1054|1052.5|1049|1047.3|789
1649233800000|2022-04-06 08:30:00|1048.8|1047.5|1050.8|1049.3|1052.5|1051|1048.5|1046.8|472
1649234100000|2022-04-06 08:35:00|1050.3|1049|1051|1049.5|1052.3|1050.8|1050.3|1049|321
1649234400000|2022-04-06 08:40:00|1051.3|1049.3|1050|1048.3|1051.5|1050|1049.3|1048|90
1649234700000|2022-04-06 08:45:00|1050.3|1048.5|1053|1051.5|1054|1052.5|1049.8|1048.5|235
1649235000000|2022-04-06 08:50:00|1053.3|1051.8|1052|1050.5|1054|1052.3|1051.8|1050.3|154
1649235300000|2022-04-06 08:55:00|1052.3|1050|1051.8|1050.3|1052.3|1050.5|1050.5|1049|77
1649235600000|2022-04-06 09:00:00|1052|1050.5|1051.5|1050|1053|1051.8|1051.3|1049.8|140
1649235900000|2022-04-06 09:05:00|1052|1049.8|1051.5|1050|1052|1050.5|1051|1049.3|214
1649236200000|2022-04-06 09:10:00|1051.3|1049.8|1049.3|1047.8|1051.3|1049.8|1048|1046.8|150
1649236500000|2022-04-06 09:15:00|1049|1047.5|1047|1045.5|1049.3|1047.8|1046.5|1045|137
1649236800000|2022-04-06 09:20:00|1047.3|1045.8|1049.3|1047.5|1049.3|1047.8|1047.3|1045.5|274
1649237100000|2022-04-06 09:25:00|1049|1047.3|1051.3|1049.8|1051.3|1050|1049|1047.3|135
1649237400000|2022-04-06 09:30:00|1051.5|1050|1056.3|1054.5|1057|1055.5|1051.3|1049.8|216
1649237700000|2022-04-06 09:35:00|1056|1054.8|1058|1056.8|1058|1056.8|1055|1053.8|320
1649238000000|2022-04-06 09:40:00|1057.5|1056.5|1056.3|1054.8|1058.3|1056.8|1056.3|1054.8|196
1649238300000|2022-04-06 09:45:00|1056|1054.5|1058|1056.3|1058.8|1057|1056|1054.5|162
1649238600000|2022-04-06 09:50:00|1057.8|1057|1056.8|1055.3|1059.5|1058|1056.5|1054.8|132
1649238900000|2022-04-06 09:55:00|1056.5|1055|1056.5|1054.8|1058.3|1056.8|1055|1053.5|119
1649239200000|2022-04-06 10:00:00|1056.8|1055|1057.5|1055.8|1058.8|1057|1056.8|1054.8|117
1649239500000|2022-04-06 10:05:00|1057.3|1056|1057.5|1056|1058.5|1057|1056.5|1055.3|147
1649239800000|2022-04-06 10:10:00|1057.8|1056.3|1057.3|1055.8|1058.3|1056.8|1056|1054.5|115
1649240100000|2022-04-06 10:15:00|1057|1055.5|1057.5|1055.8|1058|1056.8|1056.3|1055|93
1649240400000|2022-04-06 10:20:00|1057.8|1056.3|1058.5|1057|1059.5|1058|1057.5|1056|130
1649240700000|2022-04-06 10:25:00|1059|1057.5|1059.8|1058.3|1061|1059.8|1058.8|1057.3|374
1649241000000|2022-04-06 10:30:00|1059.5|1058.5|1062|1060.5|1062.8|1061.5|1059.5|1058.5|345
1649241300000|2022-04-06 10:35:00|1061.8|1060.3|1062.8|1061.3|1062.8|1061.3|1059|1057.3|197
1649241600000|2022-04-06 10:40:00|1062.5|1061.5|1059.5|1058|1063|1061.5|1058.8|1057|173
1649241900000|2022-04-06 10:45:00|1059.8|1058.3|1059.3|1057.5|1061.5|1060.3|1058.5|1057|221
1649242200000|2022-04-06 10:50:00|1059|1057.3|1060.8|1059.3|1063|1061.3|1058.8|1057.3|151
1649242500000|2022-04-06 10:55:00|1061|1059|1063.8|1062.3|1064|1062.5|1060.8|1059|259
1649242800000|2022-04-06 11:00:00|1063.5|1062|1062|1060.3|1063.8|1062.5|1061.3|1059.8|171
1649243100000|2022-04-06 11:05:00|1061.3|1060|1060.8|1059.3|1062|1060.8|1060|1058.5|138
1649243400000|2022-04-06 11:10:00|1060.5|1059|1060.8|1059|1062.5|1061.3|1059.3|1057.5|139
1649243700000|2022-04-06 11:15:00|1060.5|1058.8|1058.8|1057.3|1060.8|1059.3|1058|1056.5|148
1649244000000|2022-04-06 11:20:00|1058.5|1057.5|1060.3|1058.8|1060.5|1058.8|1057.8|1056.3|153
1649244300000|2022-04-06 11:25:00|1060.5|1059|1059|1057.5|1061|1059.5|1058.5|1057|75
1649244600000|2022-04-06 11:30:00|1059.3|1057.8|1061.5|1060|1063.3|1061.5|1059|1057.5|152
1649244900000|2022-04-06 11:35:00|1062|1060.3|1058.5|1057|1062|1060.3|1058.3|1056.5|344
1649245200000|2022-04-06 11:40:00|1058.8|1057.3|1055.3|1053.8|1058.8|1057.3|1055.3|1053.5|270
1649245500000|2022-04-06 11:45:00|1055.5|1054|1054.3|1052.8|1056.5|1055|1054|1052.3|211
1649245800000|2022-04-06 11:50:00|1054.5|1053.3|1055|1053.5|1055.5|1054|1054|1052.5|112
1649246100000|2022-04-06 11:55:00|1054.8|1053.3|1056|1054.5|1057|1055.5|1054.8|1053.3|107
1649246400000|2022-04-06 12:00:00|1055.8|1054.3|1057.5|1055.8|1057.5|1055.8|1054|1052.5|190
1649246700000|2022-04-06 12:05:00|1057.3|1056.3|1055.5|1053.8|1058.3|1056.8|1054.8|1053.3|160
1649247000000|2022-04-06 12:10:00|1055.3|1053.5|1057.8|1056.3|1058|1056.5|1053.5|1052.3|334
1649247300000|2022-04-06 12:15:00|1057.5|1056|1058.5|1057|1059.3|1057.8|1057.5|1056|222
1649247600000|2022-04-06 12:20:00|1058.3|1056.8|1056.5|1055|1058.3|1056.8|1054.3|1052.8|499
1649247900000|2022-04-06 12:25:00|1056.8|1055.3|1054|1052.5|1057.3|1055.8|1053.5|1051.8|182
1649248200000|2022-04-06 12:30:00|1053.8|1052.3|1053.8|1052.3|1054.3|1052.8|1051.3|1049.8|301
1649248500000|2022-04-06 12:35:00|1053.5|1051.8|1054|1052.5|1054.3|1052.8|1053|1051.3|228
1649248800000|2022-04-06 12:40:00|1053.8|1052.3|1052|1050.3|1054|1052.8|1051.8|1050|151
1649249100000|2022-04-06 12:45:00|1051.8|1050|1052|1050.5|1053|1051.5|1050|1048.5|285
1649249400000|2022-04-06 12:50:00|1052.3|1050.3|1051.5|1050|1054.3|1052.8|1051.3|1050|462
1649249700000|2022-04-06 12:55:00|1051.3|1049.8|1051|1049.5|1052|1050.5|1050|1048.8|256
1649250000000|2022-04-06 13:00:00|1051.5|1049.8|1052.5|1051.3|1053.5|1051.8|1049.8|1048.3|493
1649250300000|2022-04-06 13:05:00|1052.8|1051.5|1049.5|1048|1054|1052.5|1049|1047.3|314
1649250600000|2022-04-06 13:10:00|1049.3|1048.3|1048.5|1047|1050|1048.5|1047.8|1046.5|397
1649250900000|2022-04-06 13:15:00|1048.3|1046.8|1050.8|1049.3|1051.8|1050.5|1048.3|1046.8|315
1649251200000|2022-04-06 13:20:00|1051|1049.5|1048.5|1047.3|1051.5|1050|1048|1046.5|332
1649251500000|2022-04-06 13:25:00|1048.3|1047|1047.3|1045.8|1049.5|1048.3|1045.8|1044.5|717
1649251800000|2022-04-06 13:30:00|1047.5|1046|1047.8|1046|1049.3|1047.8|1045.8|1044.3|450
1649252100000|2022-04-06 13:35:00|1047.5|1045.8|1041.5|1040|1049.5|1048|1041.3|1039.5|414
1649252400000|2022-04-06 13:40:00|1041.8|1040.3|1034.5|1032.8|1042.3|1040.5|1034|1032.5|489
1649252700000|2022-04-06 13:45:00|1034|1032.5|1029.3|1027.8|1036.3|1034.5|1028|1026.8|1223
1649253000000|2022-04-06 13:50:00|1029.5|1028|1029.8|1028|1029.8|1028.3|1026.5|1025|557
1649253300000|2022-04-06 13:55:00|1029.3|1028.3|1030.5|1029|1030.8|1029.3|1026.5|1025.3|421
1649253600000|2022-04-06 14:00:00|1030|1028.8|1034.5|1032.8|1035.3|1033.8|1028.5|1027|497
1649253900000|2022-04-06 14:05:00|1034|1033|1032|1030.5|1034.5|1033|1030.8|1029|552
1649254200000|2022-04-06 14:10:00|1031.8|1030.8|1032.8|1031.3|1035.5|1034|1031.8|1030.8|578
1649254500000|2022-04-06 14:15:00|1033.3|1031.5|1037.3|1035.8|1038.3|1036.5|1033.3|1031.3|494
1649254800000|2022-04-06 14:20:00|1037.5|1036|1037|1035.5|1039.8|1038.3|1036.5|1035|456
1649255100000|2022-04-06 14:25:00|1037.3|1035.8|1036.5|1031.5|1037.5|1036|1033.8|1031.5|379
1649255400000|2022-04-06 14:30:00|1036.3|1031.8|1033.3|1031.5|1036.5|1033.3|1031|1029.3|399
1649255700000|2022-04-06 14:35:00|1033.5|1031.8|1029.5|1027.8|1035.3|1034|1028|1026.5|359
1649256000000|2022-04-06 14:40:00|1029.3|1027.5|1024|1022.5|1029.8|1028|1024|1022.3|493
1649256300000|2022-04-06 14:45:00|1023.5|1022.3|1022.8|1021.5|1025|1023.5|1017.5|1016|902
1649256600000|2022-04-06 14:50:00|1023|1021.3|1025.5|1024.3|1025.8|1024.3|1022.5|1021|289
1649256900000|2022-04-06 14:55:00|1025.3|1024|1023.5|1022|1026.5|1024.8|1023|1021.5|507
1649257200000|2022-04-06 15:00:00|1024|1022.3|1027|1025.8|1027.5|1026.3|1023.5|1022.3|411
1649257500000|2022-04-06 15:05:00|1027.3|1026|1027|1025.5|1028.5|1027|1026.3|1024.8|541
1649257800000|2022-04-06 15:10:00|1027.3|1025.8|1017.8|1016.3|1027.5|1026|1015.5|1013.8|823
1649258100000|2022-04-06 15:15:00|1017.5|1016|1016.5|1015.3|1019.3|1017.5|1011.8|1010|999
1649258400000|2022-04-06 15:20:00|1016.8|1015.8|1018.8|1017.3|1019.8|1018|1012|1010.5|1411
1649258700000|2022-04-06 15:25:00|1018.5|1017.5|1018.5|1017|1021.5|1020.3|1014.8|1013.3|2000
1649259000000|2022-04-06 15:30:00|1018.3|1016.8|1013.5|1012|1018.3|1016.8|1008|1006.3|1141
1649259300000|2022-04-06 15:35:00|1013.3|1011.8|1008.3|1006.8|1013.5|1011.8|1006|1004.5|392
1649259600000|2022-04-06 15:40:00|1008|1006.5|1006.8|1005|1009.8|1008.5|1005|1003.5|300
1649259900000|2022-04-06 15:45:00|1006.5|1004.5|1007.3|1005.5|1008.3|1006.8|1005.5|1003.8|99
1649260200000|2022-04-06 15:50:00|1007.5|1005.3|1011.8|1010.5|1012.5|1011|1006.3|1005|230
1649260500000|2022-04-06 15:55:00|1012|1010.3|1012|1010.8|1015|1013.3|1011.3|1009.5|203
1649260800000|2022-04-06 16:00:00|1012.3|1010.5|1014.3|1013|1014.5|1013.3|1010.3|1008.8|397
1649261100000|2022-04-06 16:05:00|1014.5|1013.8|1019.3|1017.8|1020.8|1019.3|1014.3|1012.8|332
1649261400000|2022-04-06 16:10:00|1019.8|1018|1013.5|1012.3|1019.8|1018|1013.5|1012.3|202
1649261700000|2022-04-06 16:15:00|1013.8|1012|1008.8|1007.3|1013.8|1012|1006.5|1005.3|274
1649262000000|2022-04-06 16:20:00|1009.3|1007|1011|1009.5|1012.3|1010.8|1008.5|1007|119
1649262300000|2022-04-06 16:25:00|1010.8|1009.3|1007.8|1006.3|1011.3|1009.5|1007.5|1006.3|130
1649262600000|2022-04-06 16:30:00|1008|1006.5|1011.3|1009.5|1012|1010.8|1008|1006.3|270
1649262900000|2022-04-06 16:35:00|1010.5|1009|1009.5|1007.8|1013.3|1011.8|1008.5|1006.8|276
1649263200000|2022-04-06 16:40:00|1009.8|1008|1010.5|1008.8|1011|1009.5|1008.5|1007|153
1649263500000|2022-04-06 16:45:00|1010.8|1009|1006.5|1005|1010.8|1009|1005.3|1003.8|108
1649263800000|2022-04-06 16:50:00|1006|1004.8|1009|1007.5|1010|1008.5|1005.5|1004|126
1649264100000|2022-04-06 16:55:00|1009.3|1007.8|1010.5|1009|1011|1009.5|1007|1005.5|194
1649264400000|2022-04-06 17:00:00|1010.3|1008.8|1007|1005.5|1010.5|1009|1006|1004.3|213
1649264700000|2022-04-06 17:05:00|1007.3|1005.3|1006.5|1005|1007.3|1005.5|1004|1002.5|174
1649265000000|2022-04-06 17:10:00|1006.3|1005.3|1003|1001.5|1006.5|1005.3|1002.3|1000.8|170
1649265300000|2022-04-06 17:15:00|1002.8|1001.3|998|996.3|1003|1001.5|997.3|995.8|228
1649265600000|2022-04-06 17:20:00|998.3|996.8|996|994.5|998.8|997|995.5|994|273
1649265900000|2022-04-06 17:25:00|996.3|994.8|997.5|996|1000|998.5|996|994.8|155
1649266200000|2022-04-06 17:30:00|997.8|996.3|998.5|997|999.5|998|997.3|995.8|156
1649266500000|2022-04-06 17:35:00|999|997.8|998.3|996.8|1000.5|999|998.3|996.8|114
1649266800000|2022-04-06 17:40:00|998.5|997|990.5|988.8|999|997.5|990|988.3|437
1649267100000|2022-04-06 17:45:00|990.8|989.3|992|990.5|994.3|992.8|988.8|987|353
1649267400000|2022-04-06 17:50:00|991.8|990.3|992.8|991.3|996|994.5|991.8|990.3|276
1649267700000|2022-04-06 17:55:00|993|991|993.5|992.3|994|992.3|989|987.5|255
1649268000000|2022-04-06 18:00:00|992.8|990.8|996.5|995|998.8|997.3|989.8|988.3|535
1649268300000|2022-04-06 18:05:00|997.3|995.3|994.8|993|998.8|997.3|992.8|991|240
1649268600000|2022-04-06 18:10:00|994.5|992.8|993.3|991.8|996.3|994.5|992.5|991|129
1649268900000|2022-04-06 18:15:00|993|992|993.3|991.8|994.5|993|991.8|990|141
1649269200000|2022-04-06 18:20:00|993|991.5|989.3|987.5|993.5|992|988.5|987|199
1649269500000|2022-04-06 18:25:00|989.5|987.8|992.8|991|994.8|993.3|988|986.5|549
1649269800000|2022-04-06 18:30:00|993|991.3|994.5|992.5|995.8|994|991.8|990.3|196
1649270100000|2022-04-06 18:35:00|994.8|992.8|991.5|989.8|994.8|993|989.5|987.8|91
1649270400000|2022-04-06 18:40:00|991.8|990|994.5|992.5|994.8|992.8|990.3|988.5|204
1649270700000|2022-04-06 18:45:00|994.8|992.8|997|995.5|997|995.5|993.8|991.8|78
1649271000000|2022-04-06 18:50:00|997.3|995.8|999.5|997.5|999.8|998|997|995.3|149
1649271300000|2022-04-06 18:55:00|999|996.8|1001.8|999.8|1003.5|1001.5|997.8|996.3|86
1649271600000|2022-04-06 19:00:00|1001.3|999.5|1001.5|999.3|1002.8|1001|1000.8|998.8|17
1649271900000|2022-04-06 19:05:00|1001.8|999.5|999.5|997.8|1001.8|1000|999.5|997.5|13
1649272200000|2022-04-06 19:10:00|1000|997.5|999.5|997.8|1000.3|998.3|998.8|997|14
1649272500000|2022-04-06 19:15:00|999.8|998.3|998.3|995.8|1000.3|998.5|998.3|995.8|53
1649272800000|2022-04-06 19:20:00|998|995.3|997.5|995.8|998.8|997|997.5|995.3|43
1649273100000|2022-04-06 19:25:00|997.8|996|997|995.3|998.8|997|996.3|994.3|48
1649273400000|2022-04-06 19:30:00|997.5|995.5|995.5|993.5|999.5|997.8|995.3|993.5|24
1649273700000|2022-04-06 19:35:00|995.3|993.8|996.3|994.3|996.3|994.3|994.5|992.5|36
1649274000000|2022-04-06 19:40:00|996.8|994.5|998.5|996.5|998.5|996.5|996.5|994.5|17
1649274300000|2022-04-06 19:45:00|998|996.8|999|997.5|999.3|997.8|997.5|995.8|31
1649274600000|2022-04-06 19:50:00|999.8|997.8|999.8|998|1000.8|999|999|997.5|50
1649274900000|2022-04-06 19:55:00|1000|998.5|998.8|997.3|1001|999.3|998.5|997|31
1649275200000|2022-04-06 20:00:00|998.5|997|997.3|995.5|998.8|997.5|995|993|24
1649275500000|2022-04-06 20:05:00|997|995.3|997.3|995.5|998|996|997|995|17
1649275800000|2022-04-06 20:10:00|997|995.8|997.3|995.5|997.5|995.8|996.5|994.8|22
1649276100000|2022-04-06 20:15:00|997.5|995.8|998.8|997|998.8|997|997.5|995.8|15
1649276400000|2022-04-06 20:20:00|998.5|997.3|997|995.3|999|997.3|997|995|60
1649276700000|2022-04-06 20:25:00|997.3|995|998.5|997|998.8|997.3|997|995|37
1649277000000|2022-04-06 20:30:00|998.8|996.8|997|995|998.8|997.3|997|995|15
1649277300000|2022-04-06 20:35:00|996.8|994.8|997.5|995.8|997.8|996|996.3|993.8|14
1649277600000|2022-04-06 20:40:00|997.8|995.3|997.5|995.5|997.8|996|997.5|995|2
1649277900000|2022-04-06 20:45:00|997.3|995.3|995.3|993.5|997.3|995.5|994.3|992|23
1649278200000|2022-04-06 20:50:00|995.8|994|999.3|997.3|999.8|997.3|995.8|994|30
1649278500000|2022-04-06 20:55:00|999|997|999|994.5|999.5|998|998.8|994.5|27
1649278800000|2022-04-06 21:00:00|999.5|993.3|1000.5|993.3|1000.5|993.3|999.5|993.3|0
1649279100000|2022-04-06 21:05:00|1000.3||1000||1000.5||999.5||0
1649279400000|2022-04-06 21:10:00|1000.5|994|999|994|1000.5|994|999|994|2
1649279700000|2022-04-06 21:15:00|1000|996|999|993.3|1000.3|998.3|999|993.3|1
1649280600000|2022-04-06 21:30:00|999.3||999.3||999.3||999.3||0
1649280900000|2022-04-06 21:35:00|998.5||1000.5||1000.5||998.5||5
1649281500000|2022-04-06 21:45:00|||||||||2
1649282100000|2022-04-06 21:55:00|||||||||1
1649293200000|2022-04-07 01:00:00|1004.3|1000.5|1007|1004|1007|1004|1003.8|999.5|8
1649293500000|2022-04-07 01:05:00|1006.8|1003.8|1006|1003.8|1007|1004.5|1006|1003.3|0
1649293800000|2022-04-07 01:10:00|1006.3|1003.5|1006|1003.3|1006.3|1003.8|1006|1003.3|0
1649294100000|2022-04-07 01:15:00|1005.8|1003|1005.5|1003|1006|1003.3|1004.5|1002.3|0
1649294400000|2022-04-07 01:20:00|1006|1003.3|1004|1001.8|1006.3|1004|1004|1001.5|0
1649294700000|2022-04-07 01:25:00|1003.8|1001.5|1004|1001.3|1005|1001.5|1002.5|999.8|11
1649295000000|2022-04-07 01:30:00|1004.3|1000.5|1006|1002.8|1006.8|1002.8|1003|1000|1
1649295300000|2022-04-07 01:35:00|1005.8|1003.3|1007.3|1003.8|1007.3|1003.8|1005.3|1002.8|1
1649295600000|2022-04-07 01:40:00|1007.5|1004|1010.3|1007.3|1010.5|1007.8|1007.3|1004|27
1649295900000|2022-04-07 01:45:00|1010|1007.5|1009.5|1005.8|1010.3|1007.5|1009|1005.5|0
1649296200000|2022-04-07 01:50:00|1009.3|1006.3|1010.5|1008.8|1010.5|1008.8|1008.8|1005.8|6
1649296500000|2022-04-07 01:55:00|1009.5|1008.5|1008.3|1005.5|1009.5|1008.8|1007.3|1004.5|17
1649296800000|2022-04-07 02:00:00|1008|1005.8|1008|1005.5|1009|1007|1007.8|1005.3|30
1649297100000|2022-04-07 02:05:00|1007.8|1006.5|1008.5|1006.5|1009.5|1006.8|1007.8|1006|1
1649297400000|2022-04-07 02:10:00|1008.3|1006.3|1009.3|1006.8|1009.5|1007.3|1008|1006|3
1649297700000|2022-04-07 02:15:00|1009|1005.8|1007.5|1005.5|1009|1005.8|1007.5|1005.3|5
1649298000000|2022-04-07 02:20:00|1007.3|1005.3|1007.3|1004.8|1007.3|1005.8|1005.3|1003|18
1649298300000|2022-04-07 02:25:00|1007.8|1005.3|1008.3|1005.3|1008.5|1006.3|1007.8|1005.3|0
1649298600000|2022-04-07 02:30:00|1008|1005.5|1007|1004.5|1008|1005.5|1007|1004.3|2
1649298900000|2022-04-07 02:35:00|1007.3|1005.5|1007.5|1005|1008.3|1005.8|1007|1005|3
1649299200000|2022-04-07 02:40:00|1007.3|1004.8|1009|1007|1009|1007|1005|1002.8|4
1649299500000|2022-04-07 02:45:00|1008.8|1006.8|1009|1006.5|1010.3|1007.5|1007.3|1005.8|39
1649299800000|2022-04-07 02:50:00|1008.8|1006.8|1009.8|1007.5|1010.5|1008.3|1008.8|1006.5|1
1649300100000|2022-04-07 02:55:00|1009.5|1007.3|1013.3|1011.5|1013.5|1011.8|1009.5|1007.3|16
1649300400000|2022-04-07 03:00:00|1013.5|1011.8|1012|1009.5|1013.5|1011.8|1012|1009.5|11
1649300700000|2022-04-07 03:05:00|1011.8|1009|1012|1009.8|1012.5|1010.3|1011.5|1009|6
1649301000000|2022-04-07 03:10:00|1012.5|1010.5|1012.5|1009.8|1013.5|1011.8|1012.5|1009.8|9
1649301300000|2022-04-07 03:15:00|1012.3|1009.3|1011|1007.8|1012.3|1009.3|1010.8|1007.8|35
1649301600000|2022-04-07 03:20:00|1010.5|1008.5|1010|1007.8|1010.8|1008.8|1009.3|1006.5|1
1649301900000|2022-04-07 03:25:00|1009.8|1007.3|1009.5|1007.5|1010|1007.5|1009.5|1006.8|35
1649302200000|2022-04-07 03:30:00|1009.3|1007.3|1008.8|1006.8|1009.5|1007.5|1008.8|1006.5|0
1649302500000|2022-04-07 03:35:00|1008.5|1006.5|1007.8|1005.5|1008.5|1006.8|1007.8|1005.3|5
1649302800000|2022-04-07 03:40:00|1008|1005.3|1008|1006|1008.5|1006|1008|1005.3|2
1649303100000|2022-04-07 03:45:00||1005.8||1005.5||1006||1005.5|0
1649303400000|2022-04-07 03:50:00||1005.3||1005.3||1005.3||1005.3|0
1649303700000|2022-04-07 03:55:00|1007.8|1005.5|1008|1005.3|1008|1005.5|1007.8|1005|1
1649304000000|2022-04-07 04:00:00|1007.8|1005.5|1007.8|1005.8|1008|1005.8|1007.8|1005.5|0
1649304300000|2022-04-07 04:05:00|1008|1006.3|1009.5|1007.5|1009.8|1007.8|1007.8|1006.3|6
1649304600000|2022-04-07 04:10:00|1009.3|1007.8|1010|1007|1010.5|1008.3|1009.3|1007|1
1649304900000|2022-04-07 04:15:00|1009.8|1007.3|1009.8|1007.3|1009.8|1007.3|1009.8|1007|0
1649305200000|2022-04-07 04:20:00|1009.5|1007|1009.3|1007.5|1009.8|1007.5|1009.3|1006.5|1
1649305500000|2022-04-07 04:25:00|1009|1007.8|1008.5|1006.3|1009.3|1007.8|1008.5|1005.5|2
1649305800000|2022-04-07 04:30:00|1008.3|1005.8|1005|1002.5|1008.3|1005.8|1003.8|1001.3|13
1649306100000|2022-04-07 04:35:00|1004.8|1002.8|1004.8|1002|1005|1002.8|1004.8|1002|0
1649306400000|2022-04-07 04:40:00|1005|1002.3|1005|1002.5|1005|1002.5|1004.8|1002|11
1649306700000|2022-04-07 04:45:00|1005.5|1002.8|1006.5|1003|1006.5|1003|1005.5|1002.8|0
1649307000000|2022-04-07 04:50:00|1006.3|1003.3|1006.5|1003.5|1006.5|1003.5|1006.3|1003.3|1
1649307300000|2022-04-07 04:55:00|1007||1007||1007||1007||4
1649307600000|2022-04-07 05:00:00|1006.8|1004|1005.5|1003|1006.8|1004.8|1005|1003|9
1649307900000|2022-04-07 05:05:00|1005.3||1005.5||1005.5||1005.3||0
1649308200000|2022-04-07 05:10:00|1005.8|1003.5|1005.5|1003|1005.8|1004|1005.5|1003|9
1649308500000|2022-04-07 05:15:00|1005.3|1002.5|1004.5|1001.5|1005.3|1002.5|1004.3|1001.5|0
1649308800000|2022-04-07 05:20:00|1004|1001.8|1002|999.8|1004|1001.8|1001.8|999.8|9
1649309100000|2022-04-07 05:25:00|1001.8|1000|1003|1001|1003.3|1001|1001.8|999.5|2
1649309400000|2022-04-07 05:30:00|1003.3|1000.8|1005|1002.8|1005.5|1003|1003|1000.8|5
1649309700000|2022-04-07 05:35:00|1004.8|1002.3|1007.3|1004.5|1007.8|1005.5|1004|1001.5|24
1649310000000|2022-04-07 05:40:00|1007.5|1004.3|1007.5|1004.5|1008.3|1006|1006.8|1004.3|50
1649310300000|2022-04-07 05:45:00|1007|1004.8|1007.8|1005.5|1008|1005.8|1007|1004.8|1
1649310600000|2022-04-07 05:50:00|1008|1006.5|1008.8|1006.3|1008.8|1006.5|1007.5|1005.5|4
1649310900000|2022-04-07 05:55:00|1008.5|1006.5|1006.3|1004.3|1008.8|1006.5|1006.3|1003.3|6
1649311200000|2022-04-07 06:00:00|1006.8|1004|1010|1008.5|1010.5|1008.5|1006.5|1004|171
1649311500000|2022-04-07 06:05:00|1009.8|1009|1012.3|1010.5|1012.3|1010.5|1009.8|1009|165
1649311800000|2022-04-07 06:10:00|1012|1010.3|1012|1010.5|1014.3|1012.3|1011.8|1009.8|193
1649312100000|2022-04-07 06:15:00|1012.3|1010.8|1011.8|1010|1013|1011.5|1010.3|1008.5|43
1649312400000|2022-04-07 06:20:00|1012|1010.3|1009.8|1008|1012.3|1010.5|1008.8|1007|78
1649312700000|2022-04-07 06:25:00|1009.5|1007.8|1008.3|1006.5|1011.3|1010|1008.3|1006.5|31
1649313000000|2022-04-07 06:30:00|1008|1006.3|1007.8|1006|1009.3|1007.3|1006.8|1005|71
1649313300000|2022-04-07 06:35:00|1007.5|1005.8|1006.3|1003.5|1007.5|1005.8|1005.8|1002.8|37
1649313600000|2022-04-07 06:40:00|1007.3|1003.8|1007.5|1006.3|1007.8|1006.3|1006|1003.8|32
1649313900000|2022-04-07 06:45:00|1008|1005.8|1009.5|1008|1009.5|1008.3|1007.8|1005.5|236
1649314200000|2022-04-07 06:50:00|1009.3|1007.8|1009.3|1007.8|1010.5|1008.8|1008.3|1006.5|330
1649314500000|2022-04-07 06:55:00|1009.5|1008.3|1010.5|1009|1011.5|1009.8|1008.8|1007.3|203
1649314800000|2022-04-07 07:00:00|1010.8|1009.3|1010.3|1008.8|1011|1009.3|1005.5|1003.8|241
1649315100000|2022-04-07 07:05:00|1010.8|1009.3|1011.5|1009.8|1011.8|1010|1009|1007.3|132
1649315400000|2022-04-07 07:10:00|1011.3|1010|1009|1007.5|1012.5|1011|1008.5|1007|212
1649315700000|2022-04-07 07:15:00|1009.3|1007.3|1006|1004.5|1009.5|1008|1006|1004.5|133
1649316000000|2022-04-07 07:20:00|1006.3|1004.8|1008|1006.8|1008.3|1006.8|1006|1004.5|119
1649316300000|2022-04-07 07:25:00|1007.8|1006.5|1007.8|1006.5|1008.8|1007.3|1006.8|1005.3|134
1649316600000|2022-04-07 07:30:00|1008|1006|1005.5|1004|1008.5|1007|1005.3|1004|106
1649316900000|2022-04-07 07:35:00|1005.8|1004.3|1010.5|1008.8|1012.8|1010.3|1005.8|1004.3|335
1649317200000|2022-04-07 07:40:00|1010.3|1009|1009|1007.3|1010.5|1009.3|1008.5|1007|74
1649317500000|2022-04-07 07:45:00|1009.3|1007.5|1002.3|1000.8|1009.3|1007.8|1001.8|1000.3|237
1649317800000|2022-04-07 07:50:00|1002.8|1001|998.5|997|1002.8|1001.3|998.3|996.5|255
1649318100000|2022-04-07 07:55:00|998.8|997.3|997.5|996|999|997.5|997|995.8|134
1649318400000|2022-04-07 08:00:00|997.3|995.8|985.8|984.3|997.5|996.3|985.5|983.3|863
1649318700000|2022-04-07 08:05:00|986|984.5|988.8|987|990|988.5|982.5|980.5|841
1649319000000|2022-04-07 08:10:00|988.5|986.8|984.8|983.3|989.8|988|984.3|982.5|327
1649319300000|2022-04-07 08:15:00|984.5|983.5|986.5|984.8|987.5|986|981.3|979.5|454
1649319600000|2022-04-07 08:20:00|986.8|985.3|985.5|983.8|988|986.5|984.3|983|271
1649319900000|2022-04-07 08:25:00|985.3|983|988.8|987.3|989.8|988.5|983|981.5|708
1649320200000|2022-04-07 08:30:00|988.5|986.8|988|986.3|988.5|987|984.8|983.3|452
1649320500000|2022-04-07 08:35:00|988.5|986.5|985.5|984|988.5|986.5|983.8|982.5|323
1649320800000|2022-04-07 08:40:00|985|983.5|983.5|982|986|984.5|982.8|981.3|306
1649321100000|2022-04-07 08:45:00|983.3|982.3|980|978.3|983.8|982.3|978|976.3|567
1649321400000|2022-04-07 08:50:00|979.8|978|983.5|982|984.5|982.5|979.8|978|209
1649321700000|2022-04-07 08:55:00|984|982.3|984.8|983.3|985.5|984|982.5|980.8|111
1649322000000|2022-04-07 09:00:00|985.5|983.5|986|984.3|986.5|985.3|982.5|981.3|228
1649322300000|2022-04-07 09:05:00|985.8|984.5|987|985.3|989.5|988|985.8|984.3|358
1649322600000|2022-04-07 09:10:00|986.8|985.5|987|985.5|988.8|987|985.3|983.5|188
1649322900000|2022-04-07 09:15:00|987.5|985.8|989.3|987.3|992.8|991.3|986.8|985.3|139
1649323200000|2022-04-07 09:20:00|989|987|989|987.5|992.8|991|988|986.5|278
1649323500000|2022-04-07 09:25:00|989.3|987.8|992.3|990.8|994|992.3|989|987.5|208
1649323800000|2022-04-07 09:30:00|992.5|991|991.3|989.8|995.8|994.3|989.8|988|440
1649324100000|2022-04-07 09:35:00|991.5|990|991|989.5|992.5|990.8|990|988.8|396
1649324400000|2022-04-07 09:40:00|991.3|989.8|989.8|988.3|992|990.3|989.8|988|243
1649324700000|2022-04-07 09:45:00|989.3|987.8|989.3|987.8|990.5|989|987.8|986|134
1649325000000|2022-04-07 09:50:00|989.5|988|989.3|987.8|990.3|988.5|987|985.5|238
1649325300000|2022-04-07 09:55:00|988.5|987.5|992.5|991|992.5|991|988.5|987.3|223
1649325600000|2022-04-07 10:00:00|992.3|990.8|994|992.5|995.5|994|992|990.5|192
1649325900000|2022-04-07 10:05:00|993.5|991.8|994.5|993|995.3|993.8|993.3|991.8|128
1649326200000|2022-04-07 10:10:00|994.8|992.8|992.5|991|996|994.3|992.5|990.8|132
1649326500000|2022-04-07 10:15:00|992.8|991.3|990.8|989.5|993.3|991.5|990|988.5|77
1649326800000|2022-04-07 10:20:00|991.5|990.3|995|993.3|995.3|993.8|991|989|348
1649327100000|2022-04-07 10:25:00|994.8|993.5|993.3|991.5|995.3|993.8|993|991.3|99
1649327400000|2022-04-07 10:30:00|993.5|991.8|997|995.5|997.5|996.3|993|991.3|203
1649327700000|2022-04-07 10:35:00|997.3|995.8|997|995.5|999|997.5|995.5|994|129
1649328000000|2022-04-07 10:40:00|996.5|995.8|994|992.5|997.8|996|994|992.5|142
1649328300000|2022-04-07 10:45:00|994.3|992.8|995.5|994.3|996.3|995|994.3|992.8|201
1649328600000|2022-04-07 10:50:00|995.8|994.5|996|994.5|998.5|997.3|995.8|994.3|211
1649328900000|2022-04-07 10:55:00|996.3|994.8|996.8|995.3|997.3|995.8|996.3|994.5|67
1649329200000|2022-04-07 11:00:00|997|995|997.5|996|997.5|996|994.5|993|321
1649329500000|2022-04-07 11:05:00|997.8|996.3|996.3|994.5|998.5|997.3|992.5|990.8|348
1649329800000|2022-04-07 11:10:00|996.8|994.8|997.8|996.3|999|997.5|996.8|994.8|307
1649330100000|2022-04-07 11:15:00|998.3|996.8|999|997.3|1000.3|998.5|997.8|996.3|395
1649330400000|2022-04-07 11:20:00|998.8|997.5|1001.8|1000|1002.5|1001.3|998.8|997.3|195
1649330700000|2022-04-07 11:25:00|1002|1000.3|999.8|998|1002.8|1001.3|999.8|998|83
1649331000000|2022-04-07 11:30:00|1000|998.5|999.8|998.3|1001.3|999.8|997.5|996|210
1649331300000|2022-04-07 11:35:00|1000.3|998.5|1000.5|999|1001.5|1000|999.5|998|103
1649331600000|2022-04-07 11:40:00|1000.8|999.5|1003.8|1002.3|1004.3|1002.8|1000.8|999.5|128
1649331900000|2022-04-07 11:45:00|1004|1002.5|1005|1003.3|1006.8|1005.5|1002.8|1001.3|166
1649332200000|2022-04-07 11:50:00|1005.3|1003.5|1005|1003.3|1006|1004.5|1004.3|1002.5|138
1649332500000|2022-04-07 11:55:00|1004.8|1003|1003.8|1002.3|1005.8|1004.5|1002.8|1001.3|263
1649332800000|2022-04-07 12:00:00|1004|1003|1009|1007.3|1009.3|1007.8|1004|1003|287
1649333100000|2022-04-07 12:05:00|1008.8|1007.5|1010.3|1008.8|1010.8|1009.3|1007|1005.5|185
1649333400000|2022-04-07 12:10:00|1010.5|1009|1012|1010.3|1015.5|1014.3|1010.5|1008.8|540
1649333700000|2022-04-07 12:15:00|1011.8|1010.5|1010.5|1009|1013.8|1012.3|1010.5|1009|320
1649334000000|2022-04-07 12:20:00|1010.3|1008.8|1006.3|1004.5|1011.3|1009.8|1005|1003.5|230
1649334300000|2022-04-07 12:25:00|1006.5|1005|1005.8|1003.8|1008.5|1007.3|1005.3|1003.8|165
1649334600000|2022-04-07 12:30:00|1005.5|1004|1003.5|1002|1006.8|1005|1002.5|1001|317
1649334900000|2022-04-07 12:35:00|1004|1002.3|1004.8|1003.5|1005.8|1004.3|1001.8|1000.3|492
1649335200000|2022-04-07 12:40:00|1004|1002.5|999.8|998|1005.5|1004.3|999.8|997.8|192
1649335500000|2022-04-07 12:45:00|1000|998.3|994.3|992.5|1000.5|999|992|990.3|307
1649335800000|2022-04-07 12:50:00|994.8|992.8|996.8|995.3|998.3|996.8|994.8|992.8|310
1649336100000|2022-04-07 12:55:00|996.5|995|992.5|990.8|997.5|996|991|989.3|276
1649336400000|2022-04-07 13:00:00|992.3|991|997.8|996|998.8|997.3|987.8|986.3|382
1649336700000|2022-04-07 13:05:00|997.5|996.3|998.5|997|1000.3|998.5|995.8|994.3|250
1649337000000|2022-04-07 13:10:00|998.8|997.3|1000.8|999.5|1002.5|1001|997.3|996|402
1649337300000|2022-04-07 13:15:00|1001|999.3|998.8|997|1001.5|1000|996|994.5|332
1649337600000|2022-04-07 13:20:00|999|997.3|997.5|996|1000|998.3|995|993.3|263
1649337900000|2022-04-07 13:25:00|997.8|996.3|996.3|994.5|998.8|997.3|992.8|991.3|384
1649338200000|2022-04-07 13:30:00|997|994.8|999|997.3|1003.3|1001.8|995|993.3|685
1649338500000|2022-04-07 13:35:00|999.3|997.8|1000.8|999.3|1000.8|999.3|997.8|996|603
1649338800000|2022-04-07 13:40:00|1001.3|999.5|1000.3|998.5|1002.3|1001|998|996.5|424
1649339100000|2022-04-07 13:45:00|1000|998.3|1003.5|1002|1006.8|1005.3|999.5|998|458
1649339400000|2022-04-07 13:50:00|1003.3|1001.8|1001.5|1000|1003.5|1002|1001|999.3|415
1649339700000|2022-04-07 13:55:00|1001.8|1000.3|995.5|994|1001.8|1000.3|994.3|992.5|429
1649340000000|2022-04-07 14:00:00|995.3|993.8|993.5|992.3|996|994.3|992.8|991|384
1649340300000|2022-04-07 14:05:00|993.8|992.5|986.5|984.8|994.3|992.8|986.3|984.5|489
1649340600000|2022-04-07 14:10:00|986.8|985|990|988.5|993|991.3|985.8|984.3|480
1649340900000|2022-04-07 14:15:00|989.8|988|992.3|990.8|993.8|992|989.5|987.8|609
1649341200000|2022-04-07 14:20:00|992|990.5|990.3|988.5|993.5|992|989.5|988|465
1649341500000|2022-04-07 14:25:00|990.5|988.8|991|989.5|992.3|990.8|988.5|987|426
1649341800000|2022-04-07 14:30:00|990.8|989.8|993|991.5|994.5|992.8|990|988.8|603
1649342100000|2022-04-07 14:35:00|993.3|991.8|991.3|989.8|996.5|994.8|991|989.5|768
1649342400000|2022-04-07 14:40:00|991|989.5|984|982.5|991.3|989.8|983.5|982|911
1649342700000|2022-04-07 14:45:00|984.3|982.3|981|979.5|986.5|984.8|979.3|977.8|1360
1649343000000|2022-04-07 14:50:00|980.8|979.3|980.8|979.3|982.5|981|978.5|977.3|774
1649343300000|2022-04-07 14:55:00|981|979|977|975.5|982.8|981.3|975.5|974|736
1649343600000|2022-04-07 15:00:00|976.8|975.8|977.3|975.5|984.5|982.8|974.8|973.3|1527
1649343900000|2022-04-07 15:05:00|977.5|975.8|975.5|973.8|977.5|976|969.8|968.5|1242
1649344200000|2022-04-07 15:10:00|975.3|973.5|976.3|974.8|980.3|978.8|974.5|973|1050
1649344500000|2022-04-07 15:15:00|976.5|975|971.3|969.8|977|975.5|967.8|966.5|941
1649344800000|2022-04-07 15:20:00|971.5|970|965.3|963.8|971.8|970.5|964|962.5|1803
1649345100000|2022-04-07 15:25:00|965.5|964|957.3|955.8|965.5|964|952.3|951|4694
1649345400000|2022-04-07 15:30:00|956.8|955.5|953.3|952|957.5|956|951.8|950|1203
1649345700000|2022-04-07 15:35:00|953.5|952.5|958.8|957|959.5|958.3|953.3|952.3|773
1649346000000|2022-04-07 15:40:00|958.5|957.3|958.8|957|960.5|959.3|958.3|956.8|442
1649346300000|2022-04-07 15:45:00|958.5|957.3|951.8|950.5|959|957.8|950.8|949.5|438
1649346600000|2022-04-07 15:50:00|952|950.3|955.8|954|955.8|954|951|949.8|266
1649346900000|2022-04-07 15:55:00|956|954.3|954.5|953|957.8|956|954.5|952.8|186
1649347200000|2022-04-07 16:00:00|954|952.8|951.3|949.8|955.3|953.8|950.8|949.5|269
1649347500000|2022-04-07 16:05:00|951|949.5|950.3|948.8|951.5|949.8|949|947.5|156
1649347800000|2022-04-07 16:10:00|950|948.5|945|943.5|950.5|949|943.5|942|554
1649348100000|2022-04-07 16:15:00|944.8|943.8|948.3|946.5|949|947.3|944.8|943.5|332
1649348400000|2022-04-07 16:20:00|948|946.8|948.8|947.5|949.3|947.8|947.5|945.8|358
1649348700000|2022-04-07 16:25:00|948.5|947|950.3|948.8|950.3|948.8|947.3|945.8|185
1649349000000|2022-04-07 16:30:00|950.5|949|950.3|948.8|952.5|951|949.8|948.3|146
1649349300000|2022-04-07 16:35:00|950|948.5|952.5|951|953|951.3|950|948.3|157
1649349600000|2022-04-07 16:40:00|952.8|951.3|952.3|950.8|956.5|954.8|952.3|950.5|381
1649349900000|2022-04-07 16:45:00|952|950.3|952.8|951|954.8|953|949.5|947.8|214
1649350200000|2022-04-07 16:50:00|953|951.3|951|949.5|953.5|951.8|950.3|948.8|171
1649350500000|2022-04-07 16:55:00|950.8|949.3|950.3|948.8|952.8|951|949|947.3|190
1649350800000|2022-04-07 17:00:00|950.5|949|948.5|947|951.3|949.5|948.3|946.8|219
1649351100000|2022-04-07 17:05:00|948.8|946.8|947.3|945.5|948.8|947.3|945|943.3|299
1649351400000|2022-04-07 17:10:00|947|945.8|955.3|953.8|955.5|954|947|945.3|145
1649351700000|2022-04-07 17:15:00|955|954|962.3|960.5|962.8|961.3|955|954|381
1649352000000|2022-04-07 17:20:00|962.5|960.8|958.8|957|965.5|964|958|956.3|244
1649352300000|2022-04-07 17:25:00|958.5|957.3|961.3|959.8|962.8|961.3|958.3|956.3|190
1649352600000|2022-04-07 17:30:00|961.5|959.5|961.3|959.5|962.3|960.8|959.3|957.5|63
1649352900000|2022-04-07 17:35:00|961|959.8|962.8|961.5|964|962.5|960.3|958.8|157
1649353200000|2022-04-07 17:40:00|963|961.3|959.8|958.3|963|961.5|959.3|957.5|135
1649353500000|2022-04-07 17:45:00|959.5|958|959.5|957.8|959.8|958.3|957.8|956|86
1649353800000|2022-04-07 17:50:00|959.3|958|953.5|952|959.5|958|953|951.3|67
1649354100000|2022-04-07 17:55:00|953.3|951.8|955.3|953.8|955.8|954.3|952.3|951|90
1649354400000|2022-04-07 18:00:00|955.5|954|958.8|957|961.3|959.5|954.5|953.3|177
1649354700000|2022-04-07 18:05:00|958.5|957.3|959.3|957.5|960|958.3|956.3|954.8|114
1649355000000|2022-04-07 18:10:00|959.5|957.8|959.5|958|960.5|959|956.5|954.8|199
1649355300000|2022-04-07 18:15:00|959.3|957.5|964.5|962.8|965.8|964.3|959|957.5|335
1649355600000|2022-04-07 18:20:00|965|963|963.5|962|968|966.5|963.3|961.5|365
1649355900000|2022-04-07 18:25:00|964|962.3|968.3|966.8|974|972.5|963.8|962.3|505
1649356200000|2022-04-07 18:30:00|968.5|966.5|963.5|961.8|970.3|968.3|963.3|961.3|136
1649356500000|2022-04-07 18:35:00|963.8|962|967|965.5|967.8|965.8|963.8|961.8|36
1649356800000|2022-04-07 18:40:00|967.3|964.8|967.8|966|969.3|967.3|965.8|964|77
1649357100000|2022-04-07 18:45:00|968|965.8|967.8|966|968.5|966.5|967.3|965.3|45
1649357400000|2022-04-07 18:50:00|968|965.8|967.3|965.8|968.3|966.3|967.3|965.5|11
1649357700000|2022-04-07 18:55:00|967.5|965.5|967.8|965.8|969.3|967.3|966.5|965|21
1649358000000|2022-04-07 19:00:00|967.3|965.5|968.3|966.5|968.8|967|967|965|19
1649358300000|2022-04-07 19:05:00|968|966.3|970.5|968.8|972.5|970.5|968|966.3|142
1649358600000|2022-04-07 19:10:00|970.3|968.5|970.5|968.8|970.5|968.8|968.8|967|83
1649358900000|2022-04-07 19:15:00|970.3|968.5|974.3|972.5|977.5|976|970|968.5|83
1649359200000|2022-04-07 19:20:00|974|972.8|975.5|973.8|976.5|974.8|974|972.8|37
1649359500000|2022-04-07 19:25:00|975.8|973.5|975.3|973.5|976|974.3|974.3|972.5|16
1649359800000|2022-04-07 19:30:00|975.8|973.8|976.8|974.8|977|975.3|974.8|973|36
1649360100000|2022-04-07 19:35:00|976.5|974.5|979.3|977.5|980.3|979|976.3|974.5|207
1649360400000|2022-04-07 19:40:00|979|977.8|979.8|978|980|978.3|978|975.8|143
1649360700000|2022-04-07 19:45:00|979.5|977.8|979.5|977.8|980.5|979|978.8|977.5|38
1649361000000|2022-04-07 19:50:00|979.3|978|980.3|978.8|981|979.3|978.8|977.5|51
1649361300000|2022-04-07 19:55:00|980|979|979.5|977.5|982|980.3|979|977.5|57
1649361600000|2022-04-07 20:00:00|979.3|977.8|980.3|978.3|980.3|978.3|979|977.5|24
1649361900000|2022-04-07 20:05:00|980.5|978.5|980.5|978.8|981.5|979.8|979.8|978.3|30
1649362200000|2022-04-07 20:10:00|980.8|978.5|980|978.3|981|979.3|979.8|978|30
1649362500000|2022-04-07 20:15:00|979.8|978|977.8|976.3|979.8|978|977.8|976.3|48
1649362800000|2022-04-07 20:20:00|977.5|976|978.3|976.8|978.5|977|977|975.3|62
1649363100000|2022-04-07 20:25:00|978|976.5|977|975.3|978.3|976.8|976.8|975.3|31
1649363400000|2022-04-07 20:30:00|977.3|975.5|978|976|978|976|977.3|975.3|2
1649363700000|2022-04-07 20:35:00|977.8|975.8|978.3|976.8|978.5|976.8|977.8|975.8|14
1649364000000|2022-04-07 20:40:00|978.8|977|978.8|977|980.3|978.3|978.3|976.8|50
1649364300000|2022-04-07 20:45:00|978.5|976.8|979.3|977.8|979.5|977.8|978.5|976.8|42
1649364600000|2022-04-07 20:50:00|979.8|977.5|981|979.3|981|979.3|979.5|977.5|50
1649364900000|2022-04-07 20:55:00|980.8|979|979.8|978|981.3|979.3|979.5|977.3|55
1649365200000|2022-04-07 21:00:00|980.3|976.8|981|975.8|981|976.8|980.3|975.8|0
1649365500000|2022-04-07 21:05:00|981.8|974.5|981.8|974.5|981.8|974.5|981.8|973.5|3
1649365800000|2022-04-07 21:10:00|981.5|973.5|981.5|974.5|981.5|974.5|981.5|973.5|0
1649366700000|2022-04-07 21:25:00||975.5||975.5||975.5||975.5|0
1649367600000|2022-04-07 21:40:00||972.5||972.5||972.5||972.5|0
1649379600000|2022-04-08 01:00:00|975.3|973.8|974.3|972|976.5|973.8|974.3|971|8
1649379900000|2022-04-08 01:05:00|974.5|972.5|972.8|970|974.8|972.5|970.8|969|10
1649380200000|2022-04-08 01:10:00|971.8|969.8|971.3|968.3|972.8|970.3|971|968.3|4
1649380500000|2022-04-08 01:15:00|971|968.8|969|967.5|971.5|968.8|968.8|967.5|8
1649380800000|2022-04-08 01:20:00|969.3|967.8|969.8|967.5|970.5|967.8|968.8|967.5|6
1649381100000|2022-04-08 01:25:00|970|967.8|971.5|968.3|971.5|968.3|969.8|967.5|0
1649381400000|2022-04-08 01:30:00|971.3|968.8|972.8|971|973|971|971.3|968.8|0
1649381700000|2022-04-08 01:35:00|972.3|970.3|974.8|972.5|975|972.5|971.8|970|2
1649382000000|2022-04-08 01:40:00|975|972.8|977.3|975.5|978.3|975.5|974.5|972.8|8
1649382300000|2022-04-08 01:45:00|977.5|975.3|976.5|974.3|978|975.5|976.3|974|3
1649382600000|2022-04-08 01:50:00|976.3|974|976.5|974.5|977.3|975|975.8|973.8|1
1649382900000|2022-04-08 01:55:00|976.8|974.8|976|974.3|976.8|974.8|976|974|0
1649383200000|2022-04-08 02:00:00|975.5|974|973.8|971.8|975.5|974.3|973.8|971.3|1
1649383500000|2022-04-08 02:05:00|974|972.3|972.8|969.3|975.3|973.3|972|968.3|2
1649383800000|2022-04-08 02:10:00|972.5|969.5|970.5|967.5|972.8|970|969.8|967.5|0
1649384100000|2022-04-08 02:15:00|970.8|967.8|973.8|971.5|974|972|969|967.5|114
1649384400000|2022-04-08 02:20:00|974|971.8|975.3|972.8|975.5|973.8|973.5|971.3|28
1649384700000|2022-04-08 02:25:00|975|973|972.8|970.5|975|973|971.5|969|16
1649385000000|2022-04-08 02:30:00|973.5|970.8|972.8|971.3|974|972|972.3|970|28
1649385300000|2022-04-08 02:35:00|972.5|970.5|969.8|967.8|972.8|971.3|969.8|967.5|26
1649385600000|2022-04-08 02:40:00|970.3|968|971.3|969.3|972.3|970|968.5|965.8|19
1649385900000|2022-04-08 02:45:00|971.8|969.5|971.3|969|972.3|970.5|971|968.3|11
1649386200000|2022-04-08 02:50:00|972.3|969.5|971.8|969.8|972.3|969.8|971.5|969.3|0
1649386500000|2022-04-08 02:55:00|972.3|970|974.3|972|974.3|972|971.8|970|22
1649386800000|2022-04-08 03:00:00|974.5|971.8|972|969.8|974.5|972|971.8|969.5|2
1649387100000|2022-04-08 03:05:00|972.3|970|969.5|968|972.3|970|969.5|967|10
1649387400000|2022-04-08 03:10:00|969.3|967.8|967.3|965.5|969.3|968|967|964.8|26
1649387700000|2022-04-08 03:15:00|968.3|965|969.3|966.3|969.3|966.3|968.3|964.8|20
1649388000000|2022-04-08 03:20:00|969|966.8|972.3|970|972.3|970|969|966.5|2
1649388300000|2022-04-08 03:25:00|972.8|969.8|973|970.3|974.3|972.5|972.8|969.8|4
1649388600000|2022-04-08 03:30:00|973.3|970.5|971|968.8|973.3|970.8|971|968.5|2
1649388900000|2022-04-08 03:35:00|970.8|968.3|970.3|967.5|971|968.3|969|967.5|4
1649389200000|2022-04-08 03:40:00|970|966.5|969.8|967.5|970|967.5|968.5|966.5|3
1649389500000|2022-04-08 03:45:00|970|968|971.8|968|971.8|968.3|969.5|968|1
1649389800000|2022-04-08 03:50:00|971.5|968.3|970.5|968.5|971.8|969.8|970.5|968.3|0
1649390100000|2022-04-08 03:55:00|971|968.3|971|968.5|971.5|968.8|970.5|968.3|1
1649390400000|2022-04-08 04:00:00|970.8|968.8|969.8|968.3|971|968.8|969.8|968|1
1649390700000|2022-04-08 04:05:00|969.5|968|971.5|970|971.5|970|969.5|968|11
1649391000000|2022-04-08 04:10:00|971.8|969.5|969.8|968|971.8|969.8|969.3|968|17
1649391300000|2022-04-08 04:15:00|969.5|968.3|970|968.3|970|968.3|969.5|968.3|4
1649391600000|2022-04-08 04:20:00|969.8|968.5|970|968|970|968.8|969.3|968|5
1649391900000|2022-04-08 04:25:00|969.8|968.5|970.8|968.8|971|968.8|969.5|968.5|8
1649392200000|2022-04-08 04:30:00|970.3|968.5|970.8|968.8|970.8|968.8|969.3|968|3
1649392500000|2022-04-08 04:35:00|971.5|969|972|969.5|973|970.8|971.5|969|3
1649392800000|2022-04-08 04:40:00|971.8|968.8|969.5|968|971.8|968.8|969.5|968|2
1649393100000|2022-04-08 04:45:00|969.3||970.5||971.3||969.3||1
1649393400000|2022-04-08 04:50:00|970.3|968.3|970.5|968.3|970.5|968.3|969.3|968|5
1649393700000|2022-04-08 04:55:00|970.3||971.5||972.3||970||1
1649394000000|2022-04-08 05:00:00|970.8|969.5|970|968|972.8|969.5|970|968|7
1649394300000|2022-04-08 05:05:00|969.8||969.8||969.8||969.8||18
1649394600000|2022-04-08 05:10:00||968.3||968.3||968.3||968.3|13
1649394900000|2022-04-08 05:15:00|971|968|973.3|970.5|973.3|971.3|971|968|8
1649395200000|2022-04-08 05:20:00|973.5|970.3|975.5|973.3|976.5|974.8|973.3|970.3|4
1649395500000|2022-04-08 05:25:00|975.8|973|976.3|973.3|976.5|974.8|975.3|973|18
1649395800000|2022-04-08 05:30:00|976.5|973.8|978.5|975.3|979|975.5|976.3|973.8|11
1649396100000|2022-04-08 05:35:00|978|975.5|977|974|978.5|975.8|975.5|973.5|5
1649396400000|2022-04-08 05:40:00|977.3|974.8|978.8|975.5|979.3|976.8|976|973.5|3
1649396700000|2022-04-08 05:45:00|978.5|976.8|976.8|973.8|979.3|976.8|976.8|973.8|18
1649397000000|2022-04-08 05:50:00|977.3|974|978|975.5|978.5|977|977|974|8
1649397300000|2022-04-08 05:55:00|978.3|975.8|977.5|974.3|978.5|976|976.5|974.3|7
1649397600000|2022-04-08 06:00:00|978|974.5|977.5|975.3|978.5|976.5|976|974|10
1649397900000|2022-04-08 06:05:00|977.3|975.5|980.3|978.3|980.3|978.3|976.5|974.3|106
1649398200000|2022-04-08 06:10:00|980|978.5|981|979|982.5|980.5|979.3|977.8|67
1649398500000|2022-04-08 06:15:00|981.3|979.3|981.5|979.3|982|980.3|979.3|977.3|14
1649398800000|2022-04-08 06:20:00|982|979|982.5|980.3|983.5|981.3|981.5|979|2
1649399100000|2022-04-08 06:25:00|982|980|983.5|982|984.3|982.5|982|980|27
1649399400000|2022-04-08 06:30:00|983.3|981.8|986|984.5|986.5|984.5|983|981.8|271
1649399700000|2022-04-08 06:35:00|985.8|984.8|986|984.5|987|985.3|985.8|984.5|226
1649400000000|2022-04-08 06:40:00|986.3|984.8|985|983.5|986.5|984.8|983|981.3|300
1649400300000|2022-04-08 06:45:00|985.5|983.8|986.8|985|989|987.5|985.5|983.8|84
1649400600000|2022-04-08 06:50:00|986.3|984.8|986.8|985.3|987.3|985.5|984|982.8|28
1649400900000|2022-04-08 06:55:00|986.5|985|985.5|984|987|985|985|983.3|28
1649401200000|2022-04-08 07:00:00|985.3|984.3|984|982.5|987.3|985.8|984|982.5|142
1649401500000|2022-04-08 07:05:00|983.8|982.8|983|981.3|985|983.5|982|980.8|110
1649401800000|2022-04-08 07:10:00|983.3|981.5|979.8|978.3|984.8|983|979.5|977.8|90
1649402100000|2022-04-08 07:15:00|980|978.5|982|980.8|982.3|980.8|979|977.5|73
1649402400000|2022-04-08 07:20:00|982.5|980.5|981.8|980.3|982.5|980.8|979|977.5|79
1649402700000|2022-04-08 07:25:00|981.3|979.8|980.5|978.8|981.8|980.3|980|978.5|113
1649403000000|2022-04-08 07:30:00|980.3|979|979.8|978.3|980.3|979|977|975.5|86
1649403300000|2022-04-08 07:35:00|980.3|978.8|978.8|977.3|980.8|979.3|978|976.8|82
1649403600000|2022-04-08 07:40:00|979|977.5|980|978.3|980.3|978.8|978|976.5|135
1649403900000|2022-04-08 07:45:00|979.8|978.5|982.5|981|982.8|981.3|978.8|977.5|179
1649404200000|2022-04-08 07:50:00|983.3|981.3|985.3|983.8|986.8|985.3|983|981.3|198
1649404500000|2022-04-08 07:55:00|985|984.3|988.8|987|989.8|988|984.5|983|237
1649404800000|2022-04-08 08:00:00|988.5|987.3|989|987.3|991|989.3|987.3|985.8|234
1649405100000|2022-04-08 08:05:00|988.8|987.5|989.8|988.3|990.8|989.3|986.3|984.8|133
1649405400000|2022-04-08 08:10:00|990|988|988.3|986.8|990.8|989.3|988.3|986.8|170
1649405700000|2022-04-08 08:15:00|988|986.5|980.8|979.3|989.3|988|980.5|979.3|237
1649406000000|2022-04-08 08:20:00|981|979.5|979.8|978|983|981.5|979.3|977.5|123
1649406300000|2022-04-08 08:25:00|979.5|977.8|980.5|979|981.5|980|979.3|977.5|278
1649406600000|2022-04-08 08:30:00|979.8|978.3|981.8|980.3|983.3|981.8|978.8|977.3|229
1649406900000|2022-04-08 08:35:00|982|980.5|980.3|978.8|983.5|982|979.3|977.8|195
1649407200000|2022-04-08 08:40:00|980|978.5|977.3|975.5|980|978.5|973|971.8|196
1649407500000|2022-04-08 08:45:00|977.5|975.8|974.8|973.5|979|977.5|973.8|972.3|234
1649407800000|2022-04-08 08:50:00|974.5|972.8|976.5|975|977.3|975.8|973.8|972|300
1649408100000|2022-04-08 08:55:00|976.3|974.8|977.8|976.5|979|977.5|975.8|974.3|234
1649408400000|2022-04-08 09:00:00|978|976.8|979.3|978|979.5|978|975.8|974.5|340
1649408700000|2022-04-08 09:05:00|979.5|978.3|984.5|983|985|983.5|979.3|977.8|248
1649409000000|2022-04-08 09:10:00|984.3|982.8|985.5|983.8|986.8|985.3|983.5|982|350
1649409300000|2022-04-08 09:15:00|985.3|984|987.3|985.5|987.5|985.8|983.8|982.3|259
1649409600000|2022-04-08 09:20:00|986.8|985.8|986.3|984.8|988.5|986.8|986|984.5|194
1649409900000|2022-04-08 09:25:00|986.5|985|987.8|986.3|988|986.5|986|984.8|180
1649410200000|2022-04-08 09:30:00|987.5|986|986.3|984.8|987.5|986|982.3|980.8|168
1649410500000|2022-04-08 09:35:00|986.8|985.3|986|984.5|987.5|986.3|984.8|983.3|102
1649410800000|2022-04-08 09:40:00|985.8|984.3|985.3|983.5|987.5|986|984.8|983|104
1649411100000|2022-04-08 09:45:00|985|983.8|984.3|982.8|986.3|984.8|983.8|982.3|182
1649411400000|2022-04-08 09:50:00|984.5|982.5|983|981.5|985|983.5|982.8|981.3|86
1649411700000|2022-04-08 09:55:00|983.5|981.8|983.8|982.3|984.8|983.3|982.5|981|87
1649412000000|2022-04-08 10:00:00|984|982.5|984.5|982.8|985.8|984.3|983.3|981.8|114
1649412300000|2022-04-08 10:05:00|984.3|983|983.8|982.3|985|983.5|983|981.5|85
1649412600000|2022-04-08 10:10:00|984|982.5|984.3|982.8|984.8|983.5|983|981.8|59
1649412900000|2022-04-08 10:15:00|984|982.5|984.3|982.8|985.3|983.8|983|981.5|93
1649413200000|2022-04-08 10:20:00|984|982.5|981.3|979.8|984|982.5|980.8|979.3|224
1649413500000|2022-04-08 10:25:00|981|979.5|982.5|981|982.5|981.3|980.8|979|120
1649413800000|2022-04-08 10:30:00|982.3|981.3|983|981.5|983.3|982|982|980.5|209
1649414100000|2022-04-08 10:35:00|982.8|981.3|982.5|981|983.3|981.8|982.3|981|86
1649414400000|2022-04-08 10:40:00|982.3|981.3|983|981.5|984.8|983.3|982.3|981|100
1649414700000|2022-04-08 10:45:00|983.3|981.8|979.8|978.3|983.8|982.5|979.8|978.3|190
1649415000000|2022-04-08 10:50:00|979.3|977.8|980.8|979.3|981|979.5|978.8|977.5|183
1649415300000|2022-04-08 10:55:00|981|979|979.8|978|981.3|980|979.3|977.8|107
1649415600000|2022-04-08 11:00:00|979|977.8|978|976.5|979|977.8|977|975.5|207
1649415900000|2022-04-08 11:05:00|977.8|976.3|979.5|978|980|978.8|977.5|976|135
1649416200000|2022-04-08 11:10:00|979.3|977.8|980.3|978.8|981|979.3|979|977.5|169
1649416500000|2022-04-08 11:15:00|980|978.5|979.3|978|980.5|979.3|979|977.5|98
1649416800000|2022-04-08 11:20:00|979.5|978.3|980.5|979|980.5|979.3|978|976.8|70
1649417100000|2022-04-08 11:25:00|980.8|979.3|979.5|977.8|981.5|980|979.3|977.8|139
1649417400000|2022-04-08 11:30:00|979.3|978|979|977.5|980|978.8|978.3|976.8|139
1649417700000|2022-04-08 11:35:00|979.3|977.8|981|979.3|982.3|980.8|979|977.5|137
1649418000000|2022-04-08 11:40:00|980.8|979.5|979.8|978.3|981|979.5|979.5|978|122
1649418300000|2022-04-08 11:45:00|979.5|977.8|979.3|977.5|980.3|978.5|978.3|976.5|111
1649418600000|2022-04-08 11:50:00|979.5|977.8|980|978.3|980|978.8|978.8|977.3|95
1649418900000|2022-04-08 11:55:00|980.3|978.8|981|979.5|981.5|980|979.8|978.3|90
1649419200000|2022-04-08 12:00:00|981.5|979.8|986.3|984.8|987.3|985.8|980.5|979|424
1649419500000|2022-04-08 12:05:00|986|984|986|984.5|987|985.8|985.5|983.8|183
1649419800000|2022-04-08 12:10:00|986.3|984.8|985.5|984|986.3|984.8|984.8|983.3|284
1649420100000|2022-04-08 12:15:00|985.8|983.5|986.8|985|987.8|986.5|984.8|983.3|195
1649420400000|2022-04-08 12:20:00|986.5|984.8|985.5|984|987.5|985.8|985|983.5|134
1649420700000|2022-04-08 12:25:00|985.8|984.3|983.3|981.5|987.5|985.8|983|981.5|372
1649421000000|2022-04-08 12:30:00|982.8|981|980.8|979.3|983.3|981.8|980.3|978.8|282
1649421300000|2022-04-08 12:35:00|980.3|978.8|980.3|978.5|980.8|979|976.8|975|320
1649421600000|2022-04-08 12:40:00|980.5|978.8|979.8|978.3|982|980.5|979.5|978|389
1649421900000|2022-04-08 12:45:00|980|978|980.8|979.3|981|979.5|978.5|976.8|320
1649422200000|2022-04-08 12:50:00|981|979.5|982.3|980.8|983.8|982.3|980.5|979|226
1649422500000|2022-04-08 12:55:00|981.5|980|982.5|981|983.3|981.8|980.5|979|343
1649422800000|2022-04-08 13:00:00|982.3|980.8|977.3|975.5|986.5|984.8|976.8|975.3|815
1649423100000|2022-04-08 13:05:00|977.5|976|975|973.3|978.8|977.3|974.3|972.5|523
1649423400000|2022-04-08 13:10:00|974.8|973|973.3|971.8|977.3|975.8|972.8|971.5|557
1649423700000|2022-04-08 13:15:00|973|971.5|975|973.5|977.3|975.5|972.8|971.5|476
1649424000000|2022-04-08 13:20:00|974.3|972.8|973.5|972|974.8|973.3|971.8|970.3|491
1649424300000|2022-04-08 13:25:00|973.8|972.3|973|971.5|973.8|972.5|971.3|969.5|311
1649424600000|2022-04-08 13:30:00|973.3|971.8|973|971.5|976|974.5|970.8|969.5|552
1649424900000|2022-04-08 13:35:00|973.3|971.8|976.5|975|978.5|977|972.8|971|915
1649425200000|2022-04-08 13:40:00|976.3|975.3|980|978.8|981.8|980.3|976.3|974.8|579
1649425500000|2022-04-08 13:45:00|980.3|978.5|980.3|978.8|983.5|982|976.8|975.3|685
1649425800000|2022-04-08 13:50:00|980.5|979|976.8|975|980.8|979.3|974.8|973.5|473
1649426100000|2022-04-08 13:55:00|976.5|975.3|979.5|978|979.5|978|976.3|974.8|358
1649426400000|2022-04-08 14:00:00|979.3|978.3|979.3|977.8|983.5|981.8|979.3|977.5|638
1649426700000|2022-04-08 14:05:00|979|977.5|975.3|973.8|979.5|978|973.8|972|444
1649427000000|2022-04-08 14:10:00|975|973.5|982.3|980.8|983|981.8|975|973.5|396
1649427300000|2022-04-08 14:15:00|982|980.5|982.3|980.8|983.5|982|980|978.5|480
1649427600000|2022-04-08 14:20:00|982.5|981|981.8|980.3|984|982.5|981.5|980.3|342
1649427900000|2022-04-08 14:25:00|982.3|980.5|976.8|975|982.5|981|975.8|974.3|773
1649428200000|2022-04-08 14:30:00|976.5|974.8|971.8|970.3|977.3|976|971.5|970.3|945
1649428500000|2022-04-08 14:35:00|971.5|970.5|970.3|968.8|973|971.5|969.8|968.3|1150
1649428800000|2022-04-08 14:40:00|970.5|969|969|967.3|973.3|971.8|968.5|967|623
1649429100000|2022-04-08 14:45:00|968.8|967.5|967.8|966|970.8|969|966|964.5|923
1649429400000|2022-04-08 14:50:00|967.3|966.3|966.5|965|969.5|968|964.5|963|875
1649429700000|2022-04-08 14:55:00|967|965.5|966|964.5|970|968.5|964.8|963.3|729
1649430000000|2022-04-08 15:00:00|964.8|963.3|968.8|967.3|969.5|968|964|962.5|582
1649430300000|2022-04-08 15:05:00|969|967.5|972.3|970.8|973.3|971.5|968.3|966.8|631
1649430600000|2022-04-08 15:10:00|971.8|970.5|973.3|972|974|972.5|970.8|969.5|656
1649430900000|2022-04-08 15:15:00|973.8|971.8|973.8|972.3|974.5|973|972.5|971|581
1649431200000|2022-04-08 15:20:00|974|972.8|977.5|976|977.8|976.3|973.5|972|799
1649431500000|2022-04-08 15:25:00|977.8|976.3|984.3|982.8|988.3|986.8|977.8|976.3|4549
1649431800000|2022-04-08 15:30:00|984.5|983|988.8|987.5|991|989.8|983.3|981.8|1091
1649432100000|2022-04-08 15:35:00|989|987.3|988|986.8|991.8|990.3|987.3|985.8|621
1649432400000|2022-04-08 15:40:00|988.3|986.5|987.3|985.8|989.3|987.8|986.5|985|172
1649432700000|2022-04-08 15:45:00|987.5|985.5|984.8|983.3|987.8|986.3|984.5|983|203
1649433000000|2022-04-08 15:50:00|985|983.5|982.3|980.8|985.5|983.8|982|980.5|342
1649433300000|2022-04-08 15:55:00|982|981|981.8|980.3|985.5|984|981.3|979.8|145
1649433600000|2022-04-08 16:00:00|982|980.5|980.3|978.8|983|981.5|977.8|976|266
1649433900000|2022-04-08 16:05:00|980|978.5|980.3|978.5|981.5|980|977.5|976|303
1649434200000|2022-04-08 16:10:00|980.5|978.8|980.8|979.3|982.3|981|979.5|978|111
1649434500000|2022-04-08 16:15:00|980.3|978.5|983.3|981.8|983.5|982.3|979.8|978|89
1649434800000|2022-04-08 16:20:00|983.5|982|983|981.5|987|983.3|982.3|980.8|326
1649435100000|2022-04-08 16:25:00|983.3|981.3|983.8|982.3|983.8|982.3|982.3|980.5|138
1649435400000|2022-04-08 16:30:00|983.5|982|982.3|980.8|984.5|983|982|980.8|71
1649435700000|2022-04-08 16:35:00|982.5|981|981.3|980|982.8|981|980.3|979|196
1649436000000|2022-04-08 16:40:00|981.5|979.8|984|982.5|984.8|983.3|981.3|979.8|171
1649436300000|2022-04-08 16:45:00|984.5|982.8|984|982.5|984.8|983.3|983|981.3|74
1649436600000|2022-04-08 16:50:00|984.3|982.8|982.8|981|984.8|983.3|982.5|981|102
1649436900000|2022-04-08 16:55:00|983|981.3|982|980.5|985.3|983.8|981.8|980|580
1649437200000|2022-04-08 17:00:00|981.8|980.3|983.8|982.3|984.3|982.8|981|979.5|235
1649437500000|2022-04-08 17:05:00|984|982.5|984|982.3|984.3|982.5|982|980.8|228
1649437800000|2022-04-08 17:10:00|984.3|982.5|984|982.5|985.3|983.8|983.8|982.3|78
1649438100000|2022-04-08 17:15:00|983.5|982.8|981.8|980.3|984|982.8|981.8|980.3|151
1649438400000|2022-04-08 17:20:00|981.5|980|983.5|982|984|982.5|981|979.5|71
1649438700000|2022-04-08 17:25:00|983.8|982.3|983.3|981.8|985.3|983.8|983|981.5|82
1649439000000|2022-04-08 17:30:00|983|982|984.8|983.3|985.5|984|983|981.8|289
1649439300000|2022-04-08 17:35:00|984.5|983|988|986.5|989|987.5|984.3|982.8|98
1649439600000|2022-04-08 17:40:00|988.3|986.3|989.3|987.8|989.8|988|986.8|985.3|179
1649439900000|2022-04-08 17:45:00|989|987.5|989|987.3|990.3|988.8|988.5|987|107
1649440200000|2022-04-08 17:50:00|989.3|987.8|986.8|985.3|990.3|988.8|985.8|984.3|225
1649440500000|2022-04-08 17:55:00|987|985.5|986.3|984.8|987.3|985.8|985.5|984.3|180
1649440800000|2022-04-08 18:00:00|986|984.5|986.3|984.8|986.8|985.3|984|982.8|201
1649441100000|2022-04-08 18:05:00|986.5|985|989.3|987.8|989.8|988.3|985|983.5|261
1649441400000|2022-04-08 18:10:00|989.5|988|993|991.8|993.5|992|988.5|987.3|373
1649441700000|2022-04-08 18:15:00|992.8|991.5|994.5|993|995|993.5|992|990.8|337
1649442000000|2022-04-08 18:20:00|994.3|992.8|992|990.5|995.3|994|990.3|988.5|568
1649442300000|2022-04-08 18:25:00|991.8|990.8|989.5|987.5|996.5|994.8|988.8|987|494
1649442600000|2022-04-08 18:30:00|989.3|987.8|990.3|988.5|992.5|990.8|989|987.5|129
1649442900000|2022-04-08 18:35:00|990|988.8|990.5|988.8|990.5|989|989|987.3|51
1649443200000|2022-04-08 18:40:00|990.3|988.5|991|989.3|991.3|989.8|989.5|988|31
1649443500000|2022-04-08 18:45:00|990.8|989.5|991|989.3|991.3|990|990.3|988.5|23
1649443800000|2022-04-08 18:50:00|990.5|989.5|991.8|990.3|992|990.5|990.3|988.8|54
1649444100000|2022-04-08 18:55:00|991.5|990|992.3|990.8|992.5|991|991.3|989.8|63
1649444400000|2022-04-08 19:00:00|992|990.3|991.8|990.3|993|991.3|991.3|989.8|71
1649444700000|2022-04-08 19:05:00|992|990.5|991.8|990.3|992|990.5|991.3|989.5|95
1649445000000|2022-04-08 19:10:00|992|990.5|993.5|991.8|993.5|991.8|991.3|990|76
1649445300000|2022-04-08 19:15:00|993.8|992|991.8|989.8|994.5|992.8|991.8|989.8|66
1649445600000|2022-04-08 19:20:00|992|990|993.5|991.8|993.8|992|991.3|989.8|24
1649445900000|2022-04-08 19:25:00|993.3|992|994.3|992.5|994.5|992.5|993.3|991.5|7
1649446200000|2022-04-08 19:30:00|994.5|992.8|994|992.5|995|993.8|993.3|991.3|34
1649446500000|2022-04-08 19:35:00|993.8|992.8|995.3|993.5|995.8|994.3|993.8|992.5|20
1649446800000|2022-04-08 19:40:00|995|993.3|994.3|992.5|995.5|994.3|994.3|992.5|29
1649447100000|2022-04-08 19:45:00|994|992.8|992.8|991.3|994|992.8|992.3|990.8|18
1649447400000|2022-04-08 19:50:00|993.5|991.5|993.3|991.8|994.3|992.5|993|991.5|23
1649447700000|2022-04-08 19:55:00|993.5|991.5|992.3|990.8|993.8|992.3|992|990.3|35
1649448000000|2022-04-08 20:00:00|992.5|990.5|992.8|991|993.3|991.3|991.5|989.8|14
1649448300000|2022-04-08 20:05:00|993|991.3|993.8|992|994.5|992.5|992.8|991|17
1649448600000|2022-04-08 20:10:00|993.5|992.5|994.5|992.8|994.5|992.8|993.5|991.8|9
1649448900000|2022-04-08 20:15:00|994.3|992.5|995.3|993.5|995.5|993.5|994.3|992.5|3
1649449200000|2022-04-08 20:20:00|995.5|993.8|996|994|996|994|995|993.3|12
1649449500000|2022-04-08 20:25:00|995.5|993.8|995.3|993.3|996|994|994.3|993|6
1649449800000|2022-04-08 20:30:00|995.5|993|994|991.8|995.8|993|994|991.8|4
1649450100000|2022-04-08 20:35:00|994.3|990.8|992.5|990.3|994.3|990.8|992.5|990.3|0
1649450400000|2022-04-08 20:40:00|993.3|990.5|992.8|990.3|993.3|990.5|992.3|990|9
1649450700000|2022-04-08 20:45:00|992.3|990|994|990|994|991.5|991.5|989.8|11
1649451000000|2022-04-08 20:50:00|993.8|989.3|993|989.8|993.8|989.8|993|989.3|2
1649451300000|2022-04-08 20:55:00|993.3|989|993.3|988.3|993.3|989.8|993.3|987|6
1649638800000|2022-04-11 01:00:00|984|982.5|983.3|981.5|984|982.5|982|980|17
1649639100000|2022-04-11 01:05:00|983|981.8|984.8|983.3|985.3|983.3|983|981.8|11
1649639400000|2022-04-11 01:10:00|985.3|983.8|985.3|983.5|986.5|984|984.5|983.3|75
1649639700000|2022-04-11 01:15:00|985|983.3|985.5|983.3|986|983.5|984.5|983.3|2
1649640000000|2022-04-11 01:20:00|986|983.5|986|983.5|986.3|984.5|985|982.5|7
1649640300000|2022-04-11 01:25:00|986.3|983.8|987.8|985|987.8|985.3|986.3|983.8|6
1649640600000|2022-04-11 01:30:00|987.5|984.8|986|983.8|987.8|985.3|986|983.5|4
1649640900000|2022-04-11 01:35:00|985.3|983.5|983.3|980.5|985.3|983.8|983.3|980.5|4
1649641200000|2022-04-11 01:40:00|983|980.8|982.3|980.3|984|981.5|982.3|979.8|7
1649641500000|2022-04-11 01:45:00|981.5|980|981.5|979.8|981.5|980.5|981.5|979.8|4
1649641800000|2022-04-11 01:50:00|981.3|980.3|982.5|980.5|983.5|981|981.3|980.3|16
1649642100000|2022-04-11 01:55:00|982.3|979.8|982.5|981|983|981|981.5|979.8|6
1649642400000|2022-04-11 02:00:00|982.8|980.3|976.8|974.5|982.8|980.5|976.8|974.5|51
1649642700000|2022-04-11 02:05:00|976.5|974.8|976.8|974.5|978.8|976.8|976|974.5|20
1649643000000|2022-04-11 02:10:00|975.8|974.3|975.8|974|977|974.8|975.5|973.8|3
1649643300000|2022-04-11 02:15:00|975.5|973.8|974|971.3|975.8|974|973.8|971.3|6
1649643600000|2022-04-11 02:20:00|973.8|971.5|974.8|972.3|975.3|973|973.8|971.3|7
1649643900000|2022-04-11 02:25:00|974.5|971.5|975.3|972.3|975.3|972.8|974.3|971.5|16
1649644200000|2022-04-11 02:30:00|975|972|978.3|976.3|978.3|976.3|975|971.8|2
1649644500000|2022-04-11 02:35:00|978.5|976.5|976.5|974.5|978.5|976.5|976|973.8|4
1649644800000|2022-04-11 02:40:00|976.8|974|977|975|977.3|975|976.3|974|3
1649645100000|2022-04-11 02:45:00|977.3|975.3|976.8|974.5|977.8|975.8|976|974.3|27
1649645400000|2022-04-11 02:50:00|976.5|974|976.5|973.8|976.8|975|975|973.5|21
1649645700000|2022-04-11 02:55:00|976.3|974|977.3|974.8|977.5|974.8|975.8|973.5|143
1649646000000|2022-04-11 03:00:00|977.5|975|979|976.8|979.3|976.8|977.3|975|3
1649646300000|2022-04-11 03:05:00|979.3|977|980.5|978|980.5|978.5|978.8|977|11
1649646600000|2022-04-11 03:10:00|980.3|977.8|980.5|978|980.5|978|980.3|977.3|0
1649646900000|2022-04-11 03:15:00|980.3|977.8|980.5|978.3|980.5|978.3|980|977.8|4
1649647200000|2022-04-11 03:20:00|981.8|978.5|981.8|979.3|981.8|979.3|981.8|978.5|21
1649647500000|2022-04-11 03:25:00|981.5|979|980|977.5|981.8|979|980|977.3|4
1649647800000|2022-04-11 03:30:00|979.3|977.3|980|977.5|980|977.5|979.3|977|1
1649648100000|2022-04-11 03:35:00||977.3||977.5||977.5||977.3|0
1649648400000|2022-04-11 03:40:00|979.8|977.3|979.5|977.5|979.8|977.5|979.5|977|20
1649648700000|2022-04-11 03:45:00|979.8|977.3|980|978|980|978|979.8|977|0
1649649000000|2022-04-11 03:50:00|979.8|977.8|979|976|980|978|979|975.8|1
1649649300000|2022-04-11 03:55:00|979.3|977|979.3|977|979.5|977.3|979|976.8|0
1649649600000|2022-04-11 04:00:00|979|977.3|978.8|977|979.3|977.3|978.8|977|0
1649649900000|2022-04-11 04:05:00|979.3|977.3|980|978|980|978|979|977.3|2
1649650200000|2022-04-11 04:10:00|979.8|977.8|979.3|977|979.8|978|979.3|976.8|2
1649650500000|2022-04-11 04:15:00|979|976.8|979|977|979.3|977|979|976.8|35
1649650800000|2022-04-11 04:20:00|979.3|976.8|980.8|978.3|980.8|978.8|979|976.8|1
1649651100000|2022-04-11 04:25:00|980.5|978.5|979.3|977|980.8|978.8|979.3|976.8|8
1649651400000|2022-04-11 04:30:00|978.8|976.8|978|975.3|979.5|977.8|977.8|974.5|28
1649651700000|2022-04-11 04:35:00|977.8|975.5|977|975|977.8|975.5|977|974.5|0
1649652000000|2022-04-11 04:40:00|977.3|974.8|979.3|977.5|979.5|977.5|977|974.8|8
1649652300000|2022-04-11 04:45:00|979|977|979.3|977|979.5|977|979|976.8|0
1649652600000|2022-04-11 04:50:00|979|976.8|980|978|980|978|979|976.8|1
1649652900000|2022-04-11 04:55:00|980.3|977.8|979.8|977.8|980.5|978|979.8|977.8|0
1649653200000|2022-04-11 05:00:00|980|978|979.8|978|980|978|979.8|977.8|1
1649653500000|2022-04-11 05:05:00|980|977.8|979|977.5|980|978|979|977|1
1649653800000|2022-04-11 05:10:00|978.8|977.3|979.8|977|979.8|977.8|978.8|977|2
1649654100000|2022-04-11 05:15:00|979.3|977.5|979.5|977.8|979.5|977.8|978.8|977.5|2
1649654400000|2022-04-11 05:20:00|979.3|977|979.3|977|979.5|977.3|979.3|977|0
1649654700000|2022-04-11 05:25:00||975.8||977||977||975.8|2
1649655000000|2022-04-11 05:30:00|979|976.8|980|978.3|980.5|978.8|978.3|976|1
1649655300000|2022-04-11 05:35:00|979.8|978|981.5|979.3|981.5|979.3|979.3|976.5|6
1649655600000|2022-04-11 05:40:00|981.8|979|981.8|979.8|982.3|980|980.8|978.5|3
1649655900000|2022-04-11 05:45:00|981.5|979.5|983|980.5|983|980.5|981|979|19
1649656200000|2022-04-11 05:50:00|982.8|981.3|983|981.3|983|981.3|982|979|13
1649656500000|2022-04-11 05:55:00|982.8|981|986.8|984.8|987.5|985.3|982.8|980|57
1649656800000|2022-04-11 06:00:00|986.5|984.5|989|986.8|990.3|988|986.5|984.3|24
1649657100000|2022-04-11 06:05:00|988.8|986.3|988.3|986.5|989.5|987.5|986.8|984.8|34
1649657400000|2022-04-11 06:10:00|988|986.3|985.5|983.5|988.8|987|985.5|983.5|48
1649657700000|2022-04-11 06:15:00|985.3|983.3|986.5|984.5|988.3|986.3|985|983.3|44
1649658000000|2022-04-11 06:20:00|986.3|985|986.8|985.3|986.8|985.3|985|983|11
1649658300000|2022-04-11 06:25:00|987|984.8|985.3|983.8|987.5|985.8|984.5|982.8|26
1649658600000|2022-04-11 06:30:00|985.5|984|983.3|981.8|985.8|984|983.3|981.8|50
1649658900000|2022-04-11 06:35:00|983.5|982|984.8|983|985.5|983.8|983.3|981.5|43
1649659200000|2022-04-11 06:40:00|984.5|982.8|985|983.3|985.5|984|984|982.3|37
1649659500000|2022-04-11 06:45:00|984.8|983|985.3|983.5|985.5|984|984|982.3|18
1649659800000|2022-04-11 06:50:00|985|983.3|983.3|981.5|985.5|984|983.3|981.5|44
1649660100000|2022-04-11 06:55:00|983|981.3|984.5|982.8|984.8|983.3|983|981.3|32
1649660400000|2022-04-11 07:00:00|984.3|983|983.5|982|985.5|984|983.5|981.8|126
1649660700000|2022-04-11 07:05:00|983.3|981.8|980.8|979.3|983.5|982.3|979|977.3|83
1649661000000|2022-04-11 07:10:00|981|979|979.8|977.8|981|979.3|978.5|976.8|69
1649661300000|2022-04-11 07:15:00|979.5|977.5|977.5|975.8|981|979.3|977|975.8|103
1649661600000|2022-04-11 07:20:00|976.5|976|974.5|972.8|978|976.5|974|972.3|253
1649661900000|2022-04-11 07:25:00|974|972.5|976.8|975|976.8|975|971.5|970|257
1649662200000|2022-04-11 07:30:00|976.5|974.5|977.8|976.3|978.8|977.3|975.5|974|131
1649662500000|2022-04-11 07:35:00|978.3|976.5|976|974.5|978.8|977|975.3|973.8|147
1649662800000|2022-04-11 07:40:00|977|975.3|975.8|974.3|978|976.5|975.5|974|142
1649663100000|2022-04-11 07:45:00|975.5|974|977.8|976|978|976|974|972.3|119
1649663400000|2022-04-11 07:50:00|978|976.3|981|979.3|982.8|981|977.8|976.3|214
1649663700000|2022-04-11 07:55:00|980.8|979.5|983.5|981.8|983.5|981.8|980.8|979|193
1649664000000|2022-04-11 08:00:00|983.8|982|989|987.5|990.5|989.3|983.3|981.8|332
1649664300000|2022-04-11 08:05:00|989.3|987|991.3|989.3|991.3|989.8|988|986.5|128
1649664600000|2022-04-11 08:10:00|991|989.8|991.8|990|994.3|992.5|991|989.5|192
1649664900000|2022-04-11 08:15:00|991.5|990.3|988.8|987.3|992.3|990.8|988|986|184
1649665200000|2022-04-11 08:20:00|988.5|987.5|989.8|988.3|991|989.3|988.3|986.5|193
1649665500000|2022-04-11 08:25:00|990.3|988.5|984.5|982.8|990.3|988.5|984.3|982.8|513
1649665800000|2022-04-11 08:30:00|982.5|980.5|978.5|976.8|983|981.3|976|974.5|489
1649666100000|2022-04-11 08:35:00|978.8|977|980|978.3|981.8|980|976.8|975.3|198
1649666400000|2022-04-11 08:40:00|979.8|978.5|979.3|977.8|980.5|979|978.8|977.3|76
1649666700000|2022-04-11 08:45:00|979|977.5|979|977.5|979.3|977.5|977.5|976|158
1649667000000|2022-04-11 08:50:00|978.8|977.3|981.5|980|981.5|980|976.5|975|706
1649667300000|2022-04-11 08:55:00|981|979.8|984.8|982.8|984.8|983|981|979.8|722
1649667600000|2022-04-11 09:00:00|984.5|983|982.8|981.3|984.8|983|981.8|980.3|311
1649667900000|2022-04-11 09:05:00|981.5|980.3|982|980.5|983.3|981.8|981|979.5|366
1649668200000|2022-04-11 09:10:00|981.8|980|983|981.5|983.5|982.3|981.5|979.8|160
1649668500000|2022-04-11 09:15:00|983.3|981.8|983.8|982.5|984.8|983.5|982.5|981|224
1649668800000|2022-04-11 09:20:00|983.5|982.3|983.8|982.5|984|982.5|982.5|981|195
1649669100000|2022-04-11 09:25:00|983.5|982.3|988.3|986.8|988.3|986.8|983.5|982|245
1649669400000|2022-04-11 09:30:00|988.5|987.3|991|989.5|991.8|990.5|988.5|987|291
1649669700000|2022-04-11 09:35:00|991.3|989.3|988.8|987.3|991.3|989.8|988.5|987.3|87
1649670000000|2022-04-11 09:40:00|989|987.5|987.8|986.3|989.5|987.8|986.8|985.3|141
1649670300000|2022-04-11 09:45:00|987.3|986|986.5|985|988.8|987|985.5|984.3|52
1649670600000|2022-04-11 09:50:00|986.8|985.3|986.8|985.3|987.5|985.8|985.5|984|119
1649670900000|2022-04-11 09:55:00|987|985.5|985.8|984|988|986.5|985.5|984|85
1649671200000|2022-04-11 10:00:00|986|984.3|988|986.3|988|986.5|985.8|984.3|77
1649671500000|2022-04-11 10:05:00|988.3|986.5|985|983.5|988.5|986.8|984.8|983.5|73
1649671800000|2022-04-11 10:10:00|984.8|983.8|985.8|984.3|988|986.3|984.8|983|100
1649672100000|2022-04-11 10:15:00|986|984.5|985.5|984|986.5|985.3|985.3|984|176
1649672400000|2022-04-11 10:20:00|985.8|983.8|985.3|983.8|986.3|984.8|984.8|983.3|72
1649672700000|2022-04-11 10:25:00|985.8|983.5|984.3|982.5|985.8|984.3|983.8|982.3|52
1649673000000|2022-04-11 10:30:00|984|982.3|985.3|983.8|985.8|984.3|983.5|981.8|154
1649673300000|2022-04-11 10:35:00|985|983.5|984.5|983|986.3|984.8|984|982.5|211
1649673600000|2022-04-11 10:40:00|984.8|983.3|981|979.5|985|983.5|980.8|979.5|402
1649673900000|2022-04-11 10:45:00|980.8|979.8|979|977.5|982.5|981|977.8|976|634
1649674200000|2022-04-11 10:50:00|978.8|977.8|978.8|977.3|981.5|980|978.5|976.8|250
1649674500000|2022-04-11 10:55:00|978.5|977|980.5|979|980.8|979.3|977.8|976.3|183
1649674800000|2022-04-11 11:00:00|980.3|979.3|981.8|980.3|982.8|981.3|980.3|978.8|93
1649675100000|2022-04-11 11:05:00|981.5|980|978.8|977|982|980.5|978.3|976.8|129
1649675400000|2022-04-11 11:10:00|979.3|977.5|976|974.8|979.5|977.8|976|974.5|119
1649675700000|2022-04-11 11:15:00|976.3|974.5|975.5|974|978|976.5|975|973.5|108
1649676000000|2022-04-11 11:20:00|975.8|973.8|973.3|971.8|977.3|975.8|972.3|970.8|226
1649676300000|2022-04-11 11:25:00|973|971.5|971.5|970.3|973.5|971.8|971|969.5|322
1649676600000|2022-04-11 11:30:00|971.3|970|971.5|970.3|972.3|970.8|971|969.5|153
1649676900000|2022-04-11 11:35:00|971.3|970|969|967.5|971.5|970|968|966.5|171
1649677200000|2022-04-11 11:40:00|968.8|967|969|967.3|969.8|968.3|968.3|967|168
1649677500000|2022-04-11 11:45:00|968.8|967.5|965.3|963.8|969.3|967.5|963.3|961.8|314
1649677800000|2022-04-11 11:50:00|965|963.5|965.3|963.8|965.5|964|962.5|961|308
1649678100000|2022-04-11 11:55:00|965|963.3|963.8|962.3|967|965.5|963.3|961.8|304
1649678400000|2022-04-11 12:00:00|963|962.5|966.8|965.5|967|965.5|960.8|959.5|274
1649678700000|2022-04-11 12:05:00|966.5|965.3|969.3|967.5|970.3|968.5|966|964.5|307
1649679000000|2022-04-11 12:10:00|969|967.8|969|967.5|970.3|968.8|968.3|966.5|132
1649679300000|2022-04-11 12:15:00|969.3|967.8|973.3|971.8|974|972.5|968.5|967.3|260
1649679600000|2022-04-11 12:20:00|973.5|971.5|971|969.5|974.5|973|970|968.8|116
1649679900000|2022-04-11 12:25:00|971.3|970.3|972.5|971|973.3|971.5|969.5|967.8|121
1649680200000|2022-04-11 12:30:00|972.8|971.3|969.8|968.3|972.8|971.3|969|967.8|93
1649680500000|2022-04-11 12:35:00|970|968.8|969.8|968.3|971.3|969.5|968.8|967.3|78
1649680800000|2022-04-11 12:40:00|970|968|970.3|968.8|971|969.5|969.3|967.8|165
1649681100000|2022-04-11 12:45:00|970.5|969|972.8|971.3|973.3|971.8|969.5|968|212
1649681400000|2022-04-11 12:50:00|972.5|971|972.3|971|973.8|972|972|970.5|161
1649681700000|2022-04-11 12:55:00|971.5|970.8|972.5|971.3|973.3|971.8|970.3|968.8|249
1649682000000|2022-04-11 13:00:00|972.8|969.8|978.3|976.8|978.8|977|971.5|969.8|328
1649682300000|2022-04-11 13:05:00|978|977|979|977.3|980|978.3|977.3|975.8|209
1649682600000|2022-04-11 13:10:00|978.8|977|976.3|974.8|978.8|977.3|974.3|972.8|405
1649682900000|2022-04-11 13:15:00|976|974.5|978.3|976.5|980|978.3|975.8|974|177
1649683200000|2022-04-11 13:20:00|977.8|976.8|977|975.5|980|978.5|977|975.5|181
1649683500000|2022-04-11 13:25:00|977.3|975.3|976.5|975|979|977.3|976|974.5|268
1649683800000|2022-04-11 13:30:00|976.8|975.3|981|979.3|981.3|979.8|975.8|974|301
1649684100000|2022-04-11 13:35:00|980.8|979.5|978.5|976.8|982.3|980.8|977|975.8|295
1649684400000|2022-04-11 13:40:00|978.3|976.3|975.5|973.8|978.3|976.5|973|971.5|368
1649684700000|2022-04-11 13:45:00|975.8|974|973.5|971.8|975.8|974.3|972.5|971|392
1649685000000|2022-04-11 13:50:00|973.8|972|975.5|973.8|976|974.3|972.8|971.3|443
1649685300000|2022-04-11 13:55:00|975.3|974|977|975.5|977.8|976|975|973.5|535
1649685600000|2022-04-11 14:00:00|977.3|975.8|977.8|976.3|978|976.5|974.8|973.3|514
1649685900000|2022-04-11 14:05:00|978|976.5|979|977.5|979.5|978|976.3|974.8|335
1649686200000|2022-04-11 14:10:00|979.3|977.8|979|977.8|980|978.5|977.5|976.3|384
1649686500000|2022-04-11 14:15:00|979.3|977.5|981.5|980|982|980.3|978.5|977|368
1649686800000|2022-04-11 14:20:00|981.3|979.8|976.5|975|982|980.3|976.3|974.8|893
1649687100000|2022-04-11 14:25:00|976.3|974.8|977.3|975.8|977.8|976.5|976|974.5|345
1649687400000|2022-04-11 14:30:00|977|975.5|977.3|976|979|977.8|976|974.5|766
1649687700000|2022-04-11 14:35:00|977.5|976.3|975|973.8|978.3|976.8|974|972.5|637
1649688000000|2022-04-11 14:40:00|975.3|974|972.8|971.3|975.8|974.3|971.8|970.3|725
1649688300000|2022-04-11 14:45:00|973|971.5|979.8|978.3|983.8|982.3|971.5|970.3|1708
1649688600000|2022-04-11 14:50:00|980|978|988.8|987.3|988.8|987.3|979.5|978|975
1649688900000|2022-04-11 14:55:00|989|987.5|991.3|989.8|993|991.5|984.8|983.3|1421
1649689200000|2022-04-11 15:00:00|991.5|990|995.8|994.3|1000.3|998.8|990.3|989|1788
1649689500000|2022-04-11 15:05:00|996|994.5|995.8|994.3|998.3|996.8|992.3|991|1123
1649689800000|2022-04-11 15:10:00|996.3|994.5|993.8|992.5|996.5|995|993.8|992.5|785
1649690100000|2022-04-11 15:15:00|993.3|991.8|994|992.5|994.8|993.3|988.8|987|1015
1649690400000|2022-04-11 15:20:00|994.8|993.3|987.5|986|994.8|993.3|985.5|984|1284
1649690700000|2022-04-11 15:25:00|987.8|986.3|978.3|976.8|988|986.5|978.3|976.8|4000
1649691000000|2022-04-11 15:30:00|978.5|977|978.5|977|981.8|980.3|977.8|976.5|916
1649691300000|2022-04-11 15:35:00|978.8|977.3|977.3|975.8|979.3|977.8|974.3|972.8|620
1649691600000|2022-04-11 15:40:00|977.5|976|978.3|976.5|979.5|978|975.5|974|184
1649691900000|2022-04-11 15:45:00|978|976.8|980.8|979|981.5|980.3|978|976.3|253
1649692200000|2022-04-11 15:50:00|981|979.3|977.5|975.8|981|979.3|977|975.5|84
1649692500000|2022-04-11 15:55:00|977.8|976|975.8|974.3|979|977.8|975.8|974.3|226
1649692800000|2022-04-11 16:00:00|976|974.5|974|972.5|977|975.5|972.3|970.8|263
1649693100000|2022-04-11 16:05:00|974.3|972.8|976|974.5|976.5|974.8|973.5|972|231
1649693400000|2022-04-11 16:10:00|975.5|974.3|975.8|974|977.8|976|974.8|973.3|196
1649693700000|2022-04-11 16:15:00|975.5|973.8|972.3|970.8|975.5|974|971.3|969.8|149
1649694000000|2022-04-11 16:20:00|972|970.5|972.5|971|972.8|971.3|969.8|968|230
1649694300000|2022-04-11 16:25:00|972.8|971.3|973.8|972|974|972.5|971.3|969.8|198
1649694600000|2022-04-11 16:30:00|974|972.3|974.5|973|975.5|974|972.8|971.3|124
1649694900000|2022-04-11 16:35:00|974.8|973.3|975|973.5|975.3|973.8|973.8|972.3|40
1649695200000|2022-04-11 16:40:00|974.8|973.3|972|970.5|975|973.5|971.8|970.3|98
1649695500000|2022-04-11 16:45:00|972.3|971|972.3|970.8|973|971.5|970.8|969.5|62
1649695800000|2022-04-11 16:50:00|972|970.5|971|969.5|972.5|970.8|970|968.5|56
1649696100000|2022-04-11 16:55:00|971.3|969.8|970.5|968.8|973|971.8|970.3|968.8|62
1649696400000|2022-04-11 17:00:00|970.3|969|971.3|970|972|970.8|969.3|968|50
1649696700000|2022-04-11 17:05:00|971.8|970.3|973|971.5|974.3|972.8|971.3|970|110
1649697000000|2022-04-11 17:10:00|972.8|971.3|972.8|971.3|974.8|973.5|972.5|971|74
1649697300000|2022-04-11 17:15:00|972.5|971|974|972.5|974.5|973.3|971.8|970.5|112
1649697600000|2022-04-11 17:20:00|973.8|972.8|975.8|974.3|975.8|974.5|973.5|972|115
1649697900000|2022-04-11 17:25:00|975.5|974|977|975.5|978|976.5|975.5|973.8|114
1649698200000|2022-04-11 17:30:00|977.5|976|977.3|975.8|978.3|976.5|976.8|975.3|107
1649698500000|2022-04-11 17:35:00|977.5|976|978|976.5|979.5|978|977.5|976|71
1649698800000|2022-04-11 17:40:00|977.8|976.3|979.5|978|980|978.5|977.8|976.3|54
1649699100000|2022-04-11 17:45:00|979.3|977.8|979.5|978|980.5|979.3|979|977.5|117
1649699400000|2022-04-11 17:50:00|979.8|978.3|979|977.3|980.3|978.5|978|976.5|82
1649699700000|2022-04-11 17:55:00|979.3|977.5|977|975.5|979.3|977.5|976.8|975.3|52
1649700000000|2022-04-11 18:00:00|976.8|975.3|977.5|975.8|978.3|976.5|976.8|975.3|67
1649700300000|2022-04-11 18:05:00|977.3|976|979.3|977.8|979.8|978.3|977|976|113
1649700600000|2022-04-11 18:10:00|979.5|978|983.8|982.3|984.5|982.8|979.5|978|134
1649700900000|2022-04-11 18:15:00|984|982|984|982.5|986.3|984.8|983.8|982|141
1649701200000|2022-04-11 18:20:00|983.8|982.3|982.8|981|987.8|986.3|982.5|980.8|248
1649701500000|2022-04-11 18:25:00|982.5|980.8|977|975.3|984.5|983|974.5|972.8|286
1649701800000|2022-04-11 18:30:00|977.3|975.8|978.5|976.8|981|979.3|976.8|975.3|67
1649702100000|2022-04-11 18:35:00|978.3|977|976.8|975|978.5|977|976|974.5|21
1649702400000|2022-04-11 18:40:00|977|975.3|974.8|973|977.5|975.8|974.8|973|27
1649702700000|2022-04-11 18:45:00|974.5|972.8|974.5|973|974.8|973.3|973.3|971.8|53
1649703000000|2022-04-11 18:50:00|974.3|972.8|975|973.3|975.3|973.8|974|972.3|29
1649703300000|2022-04-11 18:55:00|974.8|973|976|974.5|976.8|975.3|974.8|973|21
1649703600000|2022-04-11 19:00:00|976.3|974.3|977|975.5|977.3|975.8|975.8|974.3|3
1649703900000|2022-04-11 19:05:00|976.8|975.3|976|974.5|977|975.3|975.5|974|7
1649704200000|2022-04-11 19:10:00|976.3|974|977.8|976.3|978.5|977|976.3|974|5
1649704500000|2022-04-11 19:15:00|977.5|976|978.3|976.8|978.3|976.8|976.8|975|6
1649704800000|2022-04-11 19:20:00|978.5|977|977.3|975.8|978.5|977|977.3|975.5|17
1649705100000|2022-04-11 19:25:00|977.5|976|977.8|976|978|976.5|976.5|975|18
1649705400000|2022-04-11 19:30:00|978.3|976.5|981|979.3|981.3|979.5|977.8|976|28
1649705700000|2022-04-11 19:35:00|980.8|979|979.8|978.5|981.5|979.8|979.8|978|14
1649706000000|2022-04-11 19:40:00|980|978.8|980.8|979.3|981.5|980|979.8|978.8|9
1649706300000|2022-04-11 19:45:00|981|979|979.8|977.8|981|979.8|979.8|977.8|4
1649706600000|2022-04-11 19:50:00|979.5|978|982.8|981|983|981.5|979.5|977.8|21
1649706900000|2022-04-11 19:55:00|983|981.3|982.8|981.3|984|982.3|982|980.3|22
1649707200000|2022-04-11 20:00:00|983.3|981.5|983.5|981.5|984.3|982.5|982|980.3|11
1649707500000|2022-04-11 20:05:00|983.3|981|982|980.3|983.3|981.5|982|980.3|6
1649707800000|2022-04-11 20:10:00|981.8|980|983.3|981.8|983.3|982|981.8|980|17
1649708100000|2022-04-11 20:15:00|983|981.3|983.8|982.3|984.5|982.5|983|981|14
1649708400000|2022-04-11 20:20:00|984|981.8|982.8|981.3|984|981.8|982.3|980.5|6
1649708700000|2022-04-11 20:25:00|983|981.5|983.5|981.8|983.8|982|982.5|981.3|10
1649709000000|2022-04-11 20:30:00|983.3|981.5|983.5|982|983.5|982|982.5|981.3|24
1649709300000|2022-04-11 20:35:00|983.3|981.8|982.8|981.3|984|982|982.5|981.3|22
1649709600000|2022-04-11 20:40:00|983|981.5|982.8|981.3|983.3|981.8|982.5|981.3|15
1649709900000|2022-04-11 20:45:00|982.5|981.5|983|981.5|983.3|982|982.5|981.3|13
1649710200000|2022-04-11 20:50:00|982.5|981.3|984.5|982.5|985|983.3|982.5|981.3|30
1649710500000|2022-04-11 20:55:00|984.8|983.3|985.3|983.5|985.8|984|984.5|982.8|15
1649710800000|2022-04-11 21:00:00|985.8|983|987|981.3|987.8|983|985.8|981.3|0
1649711100000|2022-04-11 21:05:00|986.8|982|988.5|981.3|988.5|982|986.8|981.3|3
1649711400000|2022-04-11 21:10:00||981.5||981.8||981.8||981.5|0
1649712000000|2022-04-11 21:20:00|988.3||988||988.3||988||0
1649712300000|2022-04-11 21:25:00|||||||||20
1649712900000|2022-04-11 21:35:00|988.5|981.3|988.5|981.3|988.5|981.3|988.5|981.3|0
1649713500000|2022-04-11 21:45:00|||||||||10
1649713800000|2022-04-11 21:50:00|988.3||988.3||988.3||988.3||0
1649714100000|2022-04-11 21:55:00|988.5||988.5||988.5||988.5||1
1649725200000|2022-04-12 01:00:00|987.5|984.8|987.8|984|987.8|984.8|987|984|1
1649725500000|2022-04-12 01:05:00|987.5|984.3|988.3|985|988.5|985|987.5|984.3|1
1649725800000|2022-04-12 01:10:00|988.5||987.8||988.5||987.5||0
1649726100000|2022-04-12 01:15:00|988.5||987||988.5||986.8||21
1649726400000|2022-04-12 01:20:00|986.8||987||987||986.5||0
1649726700000|2022-04-12 01:25:00|986.8|985.5|986.8|984.5|986.8|985.5|986.8|984.5|8
1649727000000|2022-04-12 01:30:00||984.8||984.8||984.8||984.8|1
1649727300000|2022-04-12 01:35:00|987.5|985|988.5|985.8|988.5|985.8|987.5|985|2
1649727600000|2022-04-12 01:40:00|988.3|985.5|988|985.8|988.3|985.8|988|985|0
1649727900000|2022-04-12 01:45:00|988.3|986|988.5|986.5|988.5|987|988.3|986|3
1649728200000|2022-04-12 01:50:00||986.8||986.8||987||986.3|4
1649728500000|2022-04-12 01:55:00|988.3|986.5|988.5|986.3|988.5|986.8|988.3|986|1
1649728800000|2022-04-12 02:00:00|988.3|985.8|987|984.5|988.3|986|987|984.5|2
1649729100000|2022-04-12 02:05:00|987.8|984.8|987.8|985.3|987.8|985.3|987.8|984.5|28
1649729400000|2022-04-12 02:10:00|988|985.5|989.5|987.3|989.5|988|988|985.3|76
1649729700000|2022-04-12 02:15:00|989.3|987.5|992.5|989.8|993.5|991.3|989|987.3|34
1649730000000|2022-04-12 02:20:00|992.3|989.5|992.3|990|992.3|990.5|992.3|989.5|4
1649730300000|2022-04-12 02:25:00|991.8|990.3|990.5|988|991.8|990.3|990.5|987.5|17
1649730600000|2022-04-12 02:30:00|990|987.8|992.8|990.5|993.3|990.5|989.8|987.8|8
1649730900000|2022-04-12 02:35:00|993.3|990.3|992.5|990.8|993.8|990.8|992.5|990|0
1649731200000|2022-04-12 02:40:00|992.3|989.5|992.3|989.8|992.3|990.3|991.3|988.8|3
1649731500000|2022-04-12 02:45:00|993.5|989.5|992|989.5|993.5|990.5|991|989|11
1649731800000|2022-04-12 02:50:00|992.3|989.8|992.8|991.5|994.8|992.5|992.3|989.8|25
1649732100000|2022-04-12 02:55:00|993|991.8|993.3|990.5|993.3|991.8|992.8|990.3|19
1649732400000|2022-04-12 03:00:00||990.3||990||990.5||990|1
1649732700000|2022-04-12 03:05:00|993|990.3|993|990|993|990.8|993|990|1
1649733000000|2022-04-12 03:10:00||990.3||990.8||991.3||990|3
1649733300000|2022-04-12 03:15:00|993.5|991|995|991.8|995|991.8|993.5|990.8|7
1649733600000|2022-04-12 03:20:00|994.8|992|995.3|992.3|995.5|993|994.5|991.3|2
1649733900000|2022-04-12 03:25:00||992||991.8||992.3||991.8|2
1649734200000|2022-04-12 03:30:00|995|992|994.5|991|995|992|994.5|990.8|1
1649734500000|2022-04-12 03:35:00|994.8|990.8|994.5|990.8|994.8|990.8|994.5|990.8|1
1649734800000|2022-04-12 03:40:00|994.3|991|994.5|990.8|994.5|991|994.3|990.8|0
1649735100000|2022-04-12 03:45:00|994.8|991|994.8|990.8|995|991.3|994.8|990.8|0
1649735400000|2022-04-12 03:50:00|995||994.8||995||994.8||0
1649735700000|2022-04-12 03:55:00|994.5||994.5||994.5||994.5||0
1649736000000|2022-04-12 04:00:00|995|991|993.5|990|995|991.3|993|989.5|0
1649736300000|2022-04-12 04:05:00|993.8|989.8|993|990.5|994|990.5|992.8|989.8|1
1649736600000|2022-04-12 04:10:00|993.3|990.3|993.5|990|993.5|990.8|991.8|989.5|10
1649736900000|2022-04-12 04:15:00|993.3|990.3|994.3|990.3|994.3|990.5|993.3|989.8|1
1649737200000|2022-04-12 04:20:00|994|990.5|994.3|990.3|994.3|990.5|993.8|989.8|0
1649737500000|2022-04-12 04:25:00|994|990|993|989.8|994|990.3|993|989.3|0
1649737800000|2022-04-12 04:30:00|991|989.3|993|989.8|993.3|990|991|989|5
1649738100000|2022-04-12 04:35:00|992.8|989.5|993|990|993.3|990|992.8|989.5|0
1649738400000|2022-04-12 04:40:00|993.3|989.8|993.8|990.3|993.8|990.3|993.3|989.8|0
1649738700000|2022-04-12 04:45:00|993.5||993.3||993.8||993.3||0
1649739000000|2022-04-12 04:50:00|993.8|990|993.5|990.3|993.8|990.5|993.3|990|0
1649739300000|2022-04-12 04:55:00|993.8|990.5|992.5|989.3|993.8|990.8|992.5|989|0
1649739600000|2022-04-12 05:00:00|992|989|991.3|989|992|989.3|990.8|989|0
1649739900000|2022-04-12 05:05:00|991.5||991.8||992||991.3||0
1649740200000|2022-04-12 05:10:00|992|989.3|992|989.8|992|989.8|992|989|0
1649740500000|2022-04-12 05:15:00|992.3|989.3|994|990.8|994.3|991|992.3|989|1
1649740800000|2022-04-12 05:20:00|994.8|991.3|995|991.5|995.3|991.8|994.8|990.8|0
1649741100000|2022-04-12 05:25:00|995.5|991.8|995.3|991.5|995.5|992|995.3|991.3|0
1649741400000|2022-04-12 05:30:00|995.5|991.3|995.3|992.5|995.5|992.5|995.3|991.3|16
1649741700000|2022-04-12 05:35:00|995.5|992.3|995.5|993.5|995.5|993.5|995|991.8|4
1649742000000|2022-04-12 05:40:00|996.5|992.5|997.5|994.5|998.3|994.5|995.5|992.5|7
1649742300000|2022-04-12 05:45:00|997.3|994|996.8|993.8|997.5|994.5|996|993.5|2
1649742600000|2022-04-12 05:50:00|997|994|996.5|994.3|997.3|994.5|996.5|993.5|1
1649742900000|2022-04-12 05:55:00|997.3|994.5|995.8|993.8|997.3|994.8|995.8|993.3|0
1649743200000|2022-04-12 06:00:00|995.5|993.5|995.3|993|995.5|993.8|993.3|991.3|22
1649743500000|2022-04-12 06:05:00|995|993.3|997.3|995.3|997.5|995.3|993.8|992|26
1649743800000|2022-04-12 06:10:00|998|995.5|998.3|995.8|998.5|996.3|997.5|995.3|8
1649744100000|2022-04-12 06:15:00|998|995.5|1000.3|998|1000.5|998.3|997.8|995.5|16
1649744400000|2022-04-12 06:20:00|1000.5|997.8|1002.5|1000.5|1002.5|1000.5|999.3|997|43
1649744700000|2022-04-12 06:25:00|1002.3|1000.3|1000.8|999|1002.5|1000.5|1000.8|999|18
1649745000000|2022-04-12 06:30:00|1000.5|999.3|998.5|996.8|1000.8|999.3|998.3|996|58
1649745300000|2022-04-12 06:35:00|998|997|1001.5|999.5|1003|1001.3|998|996.5|29
1649745600000|2022-04-12 06:40:00|1001.8|999.8|1000|998.3|1001.8|999.8|999.8|997.8|41
1649745900000|2022-04-12 06:45:00|999.8|998.5|1000|998.3|1000.3|998.5|998.8|997|68
1649746200000|2022-04-12 06:50:00|1000.3|998.5|1001.5|999.5|1001.8|1000|999.8|997.8|31
1649746500000|2022-04-12 06:55:00|1001.3|999.3|1000.3|998.5|1001.5|999.8|999.8|998|165
1649746800000|2022-04-12 07:00:00|1000|998.8|1002|1000.3|1006|1004.5|999.5|998|196
1649747100000|2022-04-12 07:05:00|1002.8|1000.5|1001.8|1000.3|1003.8|1002|998.8|996.8|235
1649747400000|2022-04-12 07:10:00|1002|1000.5|1001.3|999.5|1002.5|1000.8|1000.8|998.8|66
1649747700000|2022-04-12 07:15:00|1001.5|999.8|1000|998.3|1001.5|1000.3|998.3|996.5|73
1649748000000|2022-04-12 07:20:00|1000.3|998.5|1001.3|999.8|1001.5|1000.3|1000|998|140
1649748300000|2022-04-12 07:25:00|1001.5|999.3|999.8|998|1002.3|1001|999|997|133
1649748600000|2022-04-12 07:30:00|999.5|997.8|998.5|997|1000|998.3|996.8|995|107
1649748900000|2022-04-12 07:35:00|998.8|996.5|998.3|996.5|998.8|997.3|997|995.5|122
1649749200000|2022-04-12 07:40:00|998.5|996.8|1000.8|998.8|1002.3|1000.8|998.5|996.5|76
1649749500000|2022-04-12 07:45:00|1000.5|998.5|1001.3|999.8|1002|1000.5|1000.5|998.5|141
1649749800000|2022-04-12 07:50:00|1001.5|1000|1002|1000.3|1002.5|1001|1000.3|998.3|153
1649750100000|2022-04-12 07:55:00|1001.8|1000.5|1000.3|998.5|1002.8|1001|1000.3|998.3|217
1649750400000|2022-04-12 08:00:00|1000.5|998.3|1000.8|999.3|1002.5|1000.8|999.3|997.8|179
1649750700000|2022-04-12 08:05:00|1001|999.5|1002.3|1000.5|1002.8|1001|1000.3|998.8|145
1649751000000|2022-04-12 08:10:00|1002.5|1000.8|1000.5|999|1002.5|1000.8|1000.5|998.8|91
1649751300000|2022-04-12 08:15:00|1000.8|998.5|1000.8|999.3|1002.3|1000.8|999.3|997.5|348
1649751600000|2022-04-12 08:20:00|1000.5|999|999|997.3|1001.3|999.5|998|996.8|200
1649751900000|2022-04-12 08:25:00|998.8|997.5|1004|1002.5|1004.5|1003|998.8|997.3|861
1649752200000|2022-04-12 08:30:00|1004.3|1002.8|1003.8|1002.3|1004.5|1003|1001|999.3|442
1649752500000|2022-04-12 08:35:00|1004|1002.5|1007.8|1006|1008|1006.5|1003.5|1001.8|372
1649752800000|2022-04-12 08:40:00|1008.5|1006.3|1009.5|1007.8|1010|1008.3|1006.5|1004.8|320
1649753100000|2022-04-12 08:45:00|1009.3|1007.5|1009|1007.5|1010.3|1008.8|1008.5|1006.8|156
1649753400000|2022-04-12 08:50:00|1008.5|1006.8|1012.8|1011.3|1013.3|1011.8|1008.5|1006.8|151
1649753700000|2022-04-12 08:55:00|1013.3|1011|1014|1012.3|1015|1013.5|1012.8|1011|622
1649754000000|2022-04-12 09:00:00|1013.8|1012.8|1015.3|1013.5|1017.5|1016.3|1013.8|1012.8|320
1649754300000|2022-04-12 09:05:00|1015.5|1013.8|1014.8|1012.8|1015.8|1014|1013|1011.5|145
1649754600000|2022-04-12 09:10:00|1014.5|1012.5|1011.5|1009.8|1014.5|1012.8|1009.8|1007.8|156
1649754900000|2022-04-12 09:15:00|1011.8|1010.3|1016.3|1014.5|1017|1015.3|1011.5|1009.3|370
1649755200000|2022-04-12 09:20:00|1016|1014.3|1015.5|1013.8|1016.8|1015|1015|1013.5|219
1649755500000|2022-04-12 09:25:00|1015.8|1014|1015.5|1013.8|1017|1015.5|1015|1013.3|187
1649755800000|2022-04-12 09:30:00|1014.8|1013.5|1015.8|1014|1016.5|1015|1014|1012|177
1649756100000|2022-04-12 09:35:00|1015.5|1013.8|1013.5|1011.8|1015.8|1014.3|1012.3|1010.5|191
1649756400000|2022-04-12 09:40:00|1013.3|1012|1013|1011.3|1014|1012.5|1012.5|1011|120
1649756700000|2022-04-12 09:45:00|1012.8|1011.5|1012|1010.3|1013.3|1011.5|1011|1009.5|169
1649757000000|2022-04-12 09:50:00|1011.5|1010.5|1013.3|1011.8|1013.5|1012|1010.8|1009.5|76
1649757300000|2022-04-12 09:55:00|1013.5|1011.3|1013.3|1011.5|1014|1012.3|1012.3|1010.8|140
1649757600000|2022-04-12 10:00:00|1013.5|1011.8|1014.8|1013.3|1015.8|1014|1013|1011.8|142
1649757900000|2022-04-12 10:05:00|1014.5|1013|1016|1014.5|1016|1014.5|1014.3|1012.8|144
1649758200000|2022-04-12 10:10:00|1015.8|1014.3|1013.8|1012.3|1016|1014.5|1013.3|1012|115
1649758500000|2022-04-12 10:15:00|1013.5|1011.8|1015.5|1014|1015.8|1014.3|1013.3|1011.8|65
1649758800000|2022-04-12 10:20:00|1015.3|1014.3|1018.8|1017|1019.8|1018.3|1015.3|1013.8|252
1649759100000|2022-04-12 10:25:00|1018.5|1016.8|1021|1019.3|1023|1021.3|1018|1016.5|147
1649759400000|2022-04-12 10:30:00|1021.3|1019.5|1022|1020.5|1023|1021.5|1020.3|1018.5|130
1649759700000|2022-04-12 10:35:00|1022.3|1020.8|1021.3|1019.8|1023|1021.5|1020.5|1019|71
1649760000000|2022-04-12 10:40:00|1021.5|1020|1021.3|1019.5|1022.8|1021.3|1020.5|1019|112
1649760300000|2022-04-12 10:45:00|1021.5|1019.8|1022.5|1021|1024.3|1022.8|1021.5|1019.8|166
1649760600000|2022-04-12 10:50:00|1022.3|1020.8|1023.5|1021.8|1023.5|1021.8|1021.3|1019.5|77
1649760900000|2022-04-12 10:55:00|1023.3|1022|1022.8|1021.3|1024.8|1022.8|1022.8|1021|100
1649761200000|2022-04-12 11:00:00|1023|1021|1023.8|1022|1025.8|1024.3|1022.8|1021|348
1649761500000|2022-04-12 11:05:00|1024|1022.3|1025.5|1023.8|1026.3|1024.5|1023.3|1021.5|433
1649761800000|2022-04-12 11:10:00|1025.3|1024|1026.3|1024.8|1027.5|1026|1025.3|1024|201
1649762100000|2022-04-12 11:15:00|1025.8|1024.3|1025.5|1024|1026.3|1024.8|1023.8|1022.3|190
1649762400000|2022-04-12 11:20:00|1025.3|1023.8|1026.3|1024.8|1027.3|1025.5|1025.3|1023.8|113
1649762700000|2022-04-12 11:25:00|1026|1024.3|1025.5|1023.8|1026.5|1024.8|1025|1023.3|42
1649763000000|2022-04-12 11:30:00|1025.3|1024.3|1024|1022.5|1026.8|1025.3|1024|1022.5|105
1649763300000|2022-04-12 11:35:00|1023.8|1022|1025.5|1023.8|1026|1024.3|1023.8|1022|110
1649763600000|2022-04-12 11:40:00|1025.3|1024|1025.5|1024|1025.5|1024|1024.5|1023|98
1649763900000|2022-04-12 11:45:00|1025.3|1024.3|1026.3|1024.8|1027|1025.3|1025.3|1023.8|196
1649764200000|2022-04-12 11:50:00|1026.5|1025|1030.5|1029|1031.3|1029.5|1026|1024.5|323
1649764500000|2022-04-12 11:55:00|1030.8|1028.8|1029.3|1027.8|1030.8|1028.8|1026.8|1025.3|186
1649764800000|2022-04-12 12:00:00|1029.5|1028|1030.5|1029|1032|1030.8|1028.5|1026.8|273
1649765100000|2022-04-12 12:05:00|1030.8|1029.3|1027.3|1025.5|1031.3|1029.8|1026.8|1025.3|242
1649765400000|2022-04-12 12:10:00|1027.8|1026|1026.8|1025.3|1028.3|1026.5|1026.5|1024.8|58
1649765700000|2022-04-12 12:15:00|1026.5|1024.8|1025.3|1023.5|1026.5|1025.3|1024|1022.3|190
1649766000000|2022-04-12 12:20:00|1025|1023.3|1024|1022.3|1025.5|1023.5|1023.3|1021.8|175
1649766300000|2022-04-12 12:25:00|1024.3|1022.5|1023.5|1021.8|1025|1023.5|1023.3|1021.8|90
1649766600000|2022-04-12 12:30:00|1023.3|1022|1025.8|1024|1027|1025.3|1023.3|1021.8|157
1649766900000|2022-04-12 12:35:00|1025|1023.5|1024.8|1023|1026.3|1024.5|1024.3|1022.5|120
1649767200000|2022-04-12 12:40:00|1024.5|1022.8|1026.5|1025|1026.8|1025.3|1024|1022.5|60
1649767500000|2022-04-12 12:45:00|1026.8|1025.3|1027.8|1026|1028.5|1026.8|1025.8|1024.3|214
1649767800000|2022-04-12 12:50:00|1027.5|1025.8|1024.3|1022.8|1027.5|1025.8|1023.8|1022|235
1649768100000|2022-04-12 12:55:00|1024.5|1022.5|1022.8|1021|1024.5|1022.8|1022|1020.5|235
1649768400000|2022-04-12 13:00:00|1023.5|1022|1018.8|1017|1023.5|1022|1018|1016.5|436
1649768700000|2022-04-12 13:05:00|1018.5|1017.3|1025.3|1023.5|1028.5|1026.8|1018|1016.5|333
1649769000000|2022-04-12 13:10:00|1025|1023.3|1023.3|1021.5|1026.3|1024.8|1022|1020.3|247
1649769300000|2022-04-12 13:15:00|1023|1021.3|1022|1020.3|1023.5|1021.8|1019.5|1017.8|447
1649769600000|2022-04-12 13:20:00|1021.8|1020|1022.8|1021|1024|1022.5|1020.3|1018.5|323
1649769900000|2022-04-12 13:25:00|1022.5|1020.8|1023.5|1021.8|1024.3|1022.8|1021.3|1019.5|247
1649770200000|2022-04-12 13:30:00|1023.3|1022|1026.8|1025|1028.3|1026.5|1023.3|1022|405
1649770500000|2022-04-12 13:35:00|1026.5|1024.8|1026.8|1025.3|1027.5|1026.3|1026|1024.5|250
1649770800000|2022-04-12 13:40:00|1027|1025.5|1028.5|1027|1030|1028.5|1026.5|1025|283
1649771100000|2022-04-12 13:45:00|1029|1027.3|1026.5|1024.8|1029.3|1027.5|1025.3|1024|682
1649771400000|2022-04-12 13:50:00|1026.8|1025|1028.5|1027|1030|1028.3|1025.8|1024.3|389
1649771700000|2022-04-12 13:55:00|1028.3|1026.8|1031.5|1029.8|1031.5|1029.8|1027.3|1025.8|283
1649772000000|2022-04-12 14:00:00|1031.3|1030|1033.3|1031.8|1033.8|1032|1030.3|1028.8|301
1649772300000|2022-04-12 14:05:00|1033|1031.5|1027.3|1025.8|1033|1031.5|1027.3|1025.8|555
1649772600000|2022-04-12 14:10:00|1027|1026|1026.5|1025|1027.5|1026|1022.8|1021|745
1649772900000|2022-04-12 14:15:00|1026.8|1024.3|1028.8|1027.3|1029.3|1027.8|1025.8|1024.3|382
1649773200000|2022-04-12 14:20:00|1028.5|1026|1028.5|1027|1029|1027.5|1026.8|1025|224
1649773500000|2022-04-12 14:25:00|1028.3|1026.5|1027.8|1026.3|1028.8|1027.3|1026.5|1024.8|473
1649773800000|2022-04-12 14:30:00|1027.5|1026|1032.3|1030.8|1032.8|1031|1027.3|1025.5|498
1649774100000|2022-04-12 14:35:00|1032.8|1031|1036|1034.5|1036.8|1035|1031.8|1030.5|414
1649774400000|2022-04-12 14:40:00|1035.8|1034.3|1034.5|1032.8|1037|1035.5|1033|1031.3|369
1649774700000|2022-04-12 14:45:00|1034.3|1033|1036.5|1035.3|1037.5|1036|1034|1032.8|455
1649775000000|2022-04-12 14:50:00|1036.8|1035|1035.8|1034|1039.5|1038|1034.8|1033.5|409
1649775300000|2022-04-12 14:55:00|1036|1034.3|1032|1030.5|1036.3|1034.5|1031.8|1030.5|674
1649775600000|2022-04-12 15:00:00|1032.3|1030.8|1036.3|1034.8|1037|1035.5|1031.5|1029.8|940
1649775900000|2022-04-12 15:05:00|1036.5|1035.3|1038|1036.5|1038.5|1037.3|1035|1033.5|483
1649776200000|2022-04-12 15:10:00|1037.8|1036.3|1038|1036.5|1038.3|1036.8|1036.3|1034.8|498
1649776500000|2022-04-12 15:15:00|1037.8|1036.3|1032.3|1030.8|1038|1036.5|1031.8|1030.5|1201
1649776800000|2022-04-12 15:20:00|1032|1031|1030.3|1028.8|1033|1031.8|1028.3|1026.8|2627
1649777100000|2022-04-12 15:25:00|1030.8|1029|1031.3|1029.8|1034.3|1032.8|1028.8|1027.3|3626
1649777400000|2022-04-12 15:30:00|1031|1029.3|1033.5|1032|1033.8|1032.3|1029.8|1028.3|881
1649777700000|2022-04-12 15:35:00|1033.3|1031.8|1033|1031.5|1033.8|1032.5|1031|1029.5|648
1649778000000|2022-04-12 15:40:00|1033.3|1031.8|1033.3|1031.5|1036.5|1035|1032.8|1031.3|260
1649778300000|2022-04-12 15:45:00|1033.5|1031.8|1031|1029.3|1033.5|1031.8|1028|1026.5|339
1649778600000|2022-04-12 15:50:00|1030.8|1029.5|1031.3|1029.8|1031.8|1030.3|1030|1028.5|174
1649778900000|2022-04-12 15:55:00|1031|1029.5|1032|1030.5|1032.3|1030.8|1030.5|1029|126
1649779200000|2022-04-12 16:00:00|1032.3|1030.3|1029.3|1028|1032.5|1031|1029.3|1028|123
1649779500000|2022-04-12 16:05:00|1029|1027.8|1027.5|1025.8|1029.3|1027.8|1027|1025.5|337
1649779800000|2022-04-12 16:10:00|1027.3|1025.5|1026.3|1024.8|1027.8|1026|1025.3|1023.8|169
1649780100000|2022-04-12 16:15:00|1026.5|1025|1024.5|1022.8|1026.8|1025.3|1024.5|1022.8|172
1649780400000|2022-04-12 16:20:00|1024.3|1022.3|1026.5|1024.8|1027.5|1026|1023.8|1022.3|192
1649780700000|2022-04-12 16:25:00|1026.3|1024.5|1026|1024.5|1026.3|1024.8|1023.8|1022|141
1649781000000|2022-04-12 16:30:00|1025.5|1024.3|1023.3|1021.8|1027|1025.5|1023.3|1021.5|180
1649781300000|2022-04-12 16:35:00|1023|1021.5|1020.5|1018.8|1023.8|1022|1020|1018.5|292
1649781600000|2022-04-12 16:40:00|1020.8|1019|1020|1018.5|1021.3|1019.5|1018.5|1017|136
1649781900000|2022-04-12 16:45:00|1020.3|1018.3|1017.8|1016|1020.3|1018.3|1016.3|1014.5|113
1649782200000|2022-04-12 16:50:00|1017.5|1016.3|1021.3|1019.5|1022.5|1020.8|1017.3|1015.5|345
1649782500000|2022-04-12 16:55:00|1021.5|1019.8|1021.5|1019.8|1022.3|1020.8|1020.5|1018.8|60
1649782800000|2022-04-12 17:00:00|1021.8|1020|1021.5|1020|1023.3|1021.8|1020.5|1018.8|103
1649783100000|2022-04-12 17:05:00|1021.8|1020.3|1021.5|1020|1023.8|1022|1021.5|1019.8|58
1649783400000|2022-04-12 17:10:00|1021.3|1019.8|1021.8|1020.3|1023|1021.3|1020.5|1018.8|45
1649783700000|2022-04-12 17:15:00|1022.5|1020.8|1023|1021.5|1024.3|1022.8|1021.5|1020|35
1649784000000|2022-04-12 17:20:00|1023.3|1021.3|1021.3|1019.8|1023.5|1021.8|1020.8|1019|66
1649784300000|2022-04-12 17:25:00|1021.5|1020|1020.8|1019|1022.5|1020.8|1020.8|1019|37
1649784600000|2022-04-12 17:30:00|1020.5|1018.8|1018.8|1017|1020.5|1018.8|1018.5|1016.8|126
1649784900000|2022-04-12 17:35:00|1018.3|1017.3|1019.3|1017.5|1020|1018.5|1018|1016.5|61
1649785200000|2022-04-12 17:40:00|1019|1017.3|1019.8|1018.3|1019.8|1018.5|1017.8|1016.3|59
1649785500000|2022-04-12 17:45:00|1019.5|1018|1020.8|1019|1021.8|1020|1018.3|1016.5|83
1649785800000|2022-04-12 17:50:00|1021|1019.3|1022.3|1020.5|1023.3|1021.3|1020|1018.3|86
1649786100000|2022-04-12 17:55:00|1022.5|1020.8|1024.5|1022.8|1026.3|1024.8|1021.8|1020|116
1649786400000|2022-04-12 18:00:00|1024.3|1022.5|1027.8|1026|1027.8|1026.3|1024|1022.5|272
1649786700000|2022-04-12 18:05:00|1027.5|1025.8|1029.8|1028.3|1030.5|1029|1026.5|1024.8|300
1649787000000|2022-04-12 18:10:00|1030.3|1028.5|1030|1028.3|1030.5|1029.3|1027.5|1025.8|194
1649787300000|2022-04-12 18:15:00|1030.3|1028.5|1030.8|1029|1032.5|1030.8|1028.8|1027.5|266
1649787600000|2022-04-12 18:20:00|1031.5|1029.3|1035.5|1033.8|1036.3|1034.5|1030.8|1029.3|387
1649787900000|2022-04-12 18:25:00|1035.3|1033.5|1035|1033.5|1038.3|1036.8|1032.3|1030.5|436
1649788200000|2022-04-12 18:30:00|1035.3|1033|1036|1034|1037.8|1036|1033.5|1031.5|153
1649788500000|2022-04-12 18:35:00|1035.8|1034.5|1035.5|1033.5|1036.8|1035.3|1035.5|1033.3|28
1649788800000|2022-04-12 18:40:00|1035.8|1033.8|1036|1034|1036.5|1034.5|1035.8|1033.8|51
1649789100000|2022-04-12 18:45:00|1035.8|1033.8|1035|1033|1035.8|1034|1034.8|1033|24
1649789400000|2022-04-12 18:50:00|1034.8|1032.8|1034.8|1032.8|1035.5|1033.3|1034.5|1032.5|5
1649789700000|2022-04-12 18:55:00|1035.3|1033|1035.8|1033.8|1035.8|1033.8|1034|1032.5|12
1649790000000|2022-04-12 19:00:00|1036|1033.3|1035|1033|1036|1033.5|1034.8|1033|15
1649790300000|2022-04-12 19:05:00|1034.8|1033.3|1033|1031|1035|1033.5|1032.8|1031|46
1649790600000|2022-04-12 19:10:00|1033.3|1030.8|1030.5|1028.8|1033.3|1031.3|1030.5|1028|16
1649790900000|2022-04-12 19:15:00|1031.3|1028.5|1032.5|1030|1032.8|1030.5|1030.3|1028.3|12
1649791200000|2022-04-12 19:20:00|1032.3|1029.8|1031.8|1029|1032.8|1031|1031.8|1029|27
1649791500000|2022-04-12 19:25:00|1031.5|1029.3|1031|1029|1031.5|1029.5|1030|1028.3|16
1649791800000|2022-04-12 19:30:00|1030.8|1029.3|1030.5|1029|1031.3|1029.3|1030.3|1028.5|23
1649792100000|2022-04-12 19:35:00|1031.3|1029.3|1031.8|1029.5|1032|1030.3|1030.8|1029.3|48
1649792400000|2022-04-12 19:40:00|1032|1030|1035|1033|1035.5|1033.3|1032|1030|229
1649792700000|2022-04-12 19:45:00|1034.8|1033.3|1035|1033.5|1036|1034|1034.3|1032.3|57
1649793000000|2022-04-12 19:50:00|1035.8|1034.3|1036.3|1034.5|1037|1035.3|1035|1033.3|78
1649793300000|2022-04-12 19:55:00|1036|1034.3|1036|1033.8|1037.8|1036|1035|1032.8|46
1649793600000|2022-04-12 20:00:00|1035.3|1033.5|1038|1036|1038|1036.3|1035.3|1033.3|39
1649793900000|2022-04-12 20:05:00|1037.8|1036.3|1038.3|1036.5|1038.3|1036.8|1037.5|1035.5|25
1649794200000|2022-04-12 20:10:00|1038|1036|1038.3|1036.5|1038.3|1036.8|1038|1036|15
1649794500000|2022-04-12 20:15:00|1038|1036.3|1038|1036|1039.8|1037.8|1038|1035.8|55
1649794800000|2022-04-12 20:20:00|1037.8|1036.3|1039|1036.5|1039|1037.3|1037|1035|17
1649795100000|2022-04-12 20:25:00|1039.3|1036.8|1040|1036|1040.5|1037.8|1039.3|1036|21
1649795400000|2022-04-12 20:30:00|1040.5|1037|1040.3|1038.5|1040.5|1038.5|1038.3|1036|38
1649795700000|2022-04-12 20:35:00|1040.5|1039|1040.5|1039|1040.5|1039.3|1040.5|1037.5|189
1649796000000|2022-04-12 20:40:00|1040.3|1039.3|1040.5|1039.3|1040.5|1039.3|1040.3|1038|199
1649796300000|2022-04-12 20:45:00|1040|1039|1044.5|1042.3|1045.8|1043.3|1040|1037.5|125
1649796600000|2022-04-12 20:50:00|1046|1042.5|1043.8|1041.3|1046|1043.5|1042.8|1039.8|6
1649796900000|2022-04-12 20:55:00|1043.3|1041.5|1044.8|1039.8|1047.8|1042|1042.8|1038.8|47
1649797200000|2022-04-12 21:00:00|1044.5|1037.5|1043.8|1038.5|1044.5|1038.5|1043.8|1037.5|0
1649798100000|2022-04-12 21:15:00|1047.5|1036.3|1047.5|1036.3|1047.5|1036.3|1047.5|1036.3|0
1649799300000|2022-04-12 21:35:00|1046.5||1046.5||1046.5||1046.5||0
1649799900000|2022-04-12 21:45:00|1046||1043.3||1046||1043.3||0
1649811600000|2022-04-13 01:00:00|1044|1041.5|1047.5|1044.5|1047.5|1044.8|1043.5|1040.5|17
1649811900000|2022-04-13 01:05:00|1047.3|1044.3|1047.3|1043.8|1047.3|1044.3|1047|1043.5|2
1649812200000|2022-04-13 01:10:00|1047|1043.5|1044.5|1042.8|1047.3|1043.8|1044.5|1041.5|10
1649812500000|2022-04-13 01:15:00|1044.3|1042.3|1043|1041|1044.5|1042.3|1041.5|1039.8|36
1649812800000|2022-04-13 01:20:00|1042.8|1040.5|1040.8|1039|1042.8|1040.5|1040.3|1038.3|23
1649813100000|2022-04-13 01:25:00|1042|1039.8|1043|1040.3|1043.3|1040.3|1042|1039.8|3
1649813400000|2022-04-13 01:30:00|1042.8|1040.5|1043|1040.8|1043|1040.8|1042|1040.3|6
1649813700000|2022-04-13 01:35:00|1041.8|1040|1041|1038.3|1041.8|1040|1041|1037.3|9
1649814000000|2022-04-13 01:40:00|1041.5|1038.5|1041.5|1038.8|1041.5|1039|1041.5|1038.5|2
1649814300000|2022-04-13 01:45:00|1041.8|1039.3|1041.5|1040|1041.8|1040.5|1041.5|1038|10
1649814600000|2022-04-13 01:50:00|1041.8|1038.5|1044|1042.3|1045|1042.8|1041.8|1038.3|3
1649814900000|2022-04-13 01:55:00|1044.3|1042.5|1046.5|1044.8|1047|1045.5|1044.3|1042.5|6
1649815200000|2022-04-13 02:00:00|1046.8|1044.3|1043.3|1041.8|1047|1044.5|1043|1041.3|12
1649815500000|2022-04-13 02:05:00|1044|1042|1045.5|1044|1046.5|1044.5|1044|1041.8|0
1649815800000|2022-04-13 02:10:00|1045.3|1043.8|1044|1042.3|1045.3|1043.8|1043.8|1042.3|14
1649816100000|2022-04-13 02:15:00|1043.8||1044||1044||1043.8||0
1649816400000|2022-04-13 02:20:00|1043.8||1044||1044||1043.8||0
1649816700000|2022-04-13 02:25:00|1043.8|1042.5|1043.8|1042.3|1044|1042.5|1043.8|1042.3|4
1649817000000|2022-04-13 02:30:00|1044|1042.8|1043.8|1041.8|1044|1042.8|1043.8|1041.5|1
1649817300000|2022-04-13 02:35:00|1044|1041.5|1043.8|1041.3|1044|1041.5|1043.3|1041.3|3
1649817600000|2022-04-13 02:40:00|1043.5|1041.8|1043.8|1040|1043.8|1041.8|1043.5|1040|4
1649817900000|2022-04-13 02:45:00|1043.5|1040.3|1044|1041.3|1044|1041.3|1043|1040.3|15
1649818200000|2022-04-13 02:50:00|1043.8|1041.8|1043.8|1041|1044|1041.8|1043.8|1039.8|4
1649818500000|2022-04-13 02:55:00|1044|1040.5|1044|1040.8|1044|1040.8|1044|1040.5|0
1649818800000|2022-04-13 03:00:00||1041||1040.8||1041||1040.5|1
1649819100000|2022-04-13 03:05:00|1043.8|1040.5|1042.8|1040.5|1044|1040.5|1042.8|1040.5|0
1649819400000|2022-04-13 03:10:00|1042.5|1040|1043.8|1040|1043.8|1040.3|1042.5|1040|1
1649819700000|2022-04-13 03:15:00|1043.3|1040.3|1042.3|1039.8|1043.8|1040.3|1042.3|1039.8|0
1649820000000|2022-04-13 03:20:00||1040||1039.8||1040||1039.8|10
1649820300000|2022-04-13 03:25:00|1042|1040|1042|1039.8|1042|1040|1042|1039.8|10
1649820600000|2022-04-13 03:30:00|1041.8|1039|1041.3|1039|1041.8|1039.3|1041.3|1039|3
1649820900000|2022-04-13 03:35:00|1041|1038|1040.3|1037.8|1041|1038.3|1040.3|1037.8|0
1649821200000|2022-04-13 03:40:00||1037.5||1037.8||1037.8||1037.5|0
1649821500000|2022-04-13 03:45:00|1039.5|1038|1038|1036.3|1039.5|1038|1038|1036.3|8
1649821800000|2022-04-13 03:50:00|1037.8|1036|1038|1036|1038|1036|1037.8|1036|3
1649822100000|2022-04-13 03:55:00|1037.3|1035.8|1037.3|1035.5|1037.3|1036|1037.3|1035.5|5
1649822400000|2022-04-13 04:00:00||1035||1035.8||1036||1035|21
1649822700000|2022-04-13 04:05:00|1037|1035.3|1037.3|1034.3|1037.3|1035.3|1035.8|1034.3|36
1649823000000|2022-04-13 04:10:00|1036.3|1034.5|1035.8|1033.5|1036.3|1034.5|1035.3|1033.3|9
1649823300000|2022-04-13 04:15:00|1035.5|1033.8|1038|1035|1038|1035|1035|1033.5|3
1649823600000|2022-04-13 04:20:00|1038.3|1034.8|1038|1036|1038.3|1036.3|1038|1034.8|3
1649823900000|2022-04-13 04:25:00||1036.3||1036||1036.5||1036|4
1649824200000|2022-04-13 04:30:00|1037|1035.3|1037.3|1034.5|1038.3|1035.3|1036.3|1034.3|3
1649824500000|2022-04-13 04:35:00|1037.5|1034.8|1037|1034.5|1037.5|1034.8|1036.8|1034.5|0
1649824800000|2022-04-13 04:40:00|1037.5|1034.8|1037.3|1034.5|1037.5|1034.8|1037|1034.5|1
1649825100000|2022-04-13 04:45:00|1037||1037||1037.5||1037||0
1649825400000|2022-04-13 04:50:00|1037.5|1034.8|1037|1034.5|1037.5|1035.3|1037|1034.5|0
1649825700000|2022-04-13 04:55:00|1037.3|1034.8|1037|1034.5|1037.5|1034.8|1037|1034.5|0
1649826000000|2022-04-13 05:00:00|1037.3|1035|1038.5|1035.8|1038.8|1035.8|1036|1033.5|2
1649826300000|2022-04-13 05:05:00|1038.8|1036|1038.3|1036|1038.8|1036|1038.3|1035.8|0
1649826600000|2022-04-13 05:10:00|1038.8|1035.8|1037|1034.8|1038.8|1036|1037|1034.8|0
1649826900000|2022-04-13 05:15:00|1037.3|1035|1038.3|1035.5|1038.8|1035.8|1037|1034.8|0
1649827200000|2022-04-13 05:20:00|1038|1035.8|1038|1035.5|1038.3|1036|1038|1035.3|0
1649827500000|2022-04-13 05:25:00|1038.3|1035|1037.5|1034.8|1038.3|1035.5|1037.3|1034.5|2
1649827800000|2022-04-13 05:30:00|1038.3|1035.3|1040.3|1038.3|1040.3|1038.3|1038|1034.8|4
1649828100000|2022-04-13 05:35:00|1040.5|1038|1042.3|1039.8|1042.5|1039.8|1040.5|1038|8
1649828400000|2022-04-13 05:40:00|1041.8|1039.5|1042.3|1039|1042.5|1039.8|1041|1038.3|3
1649828700000|2022-04-13 05:45:00|1041.8|1039.3|1042.8|1039.5|1043|1039.5|1041.8|1038.5|3
1649829000000|2022-04-13 05:50:00|1043|1041|1042.8|1039.8|1043.3|1041|1042.5|1039.5|2
1649829300000|2022-04-13 05:55:00|1042|1039.5|1040|1037.8|1042|1039.8|1040|1037.8|11
1649829600000|2022-04-13 06:00:00|1039.8|1037|1037.8|1035.5|1039.8|1037.3|1037.8|1035.3|26
1649829900000|2022-04-13 06:05:00|1037.5|1035.3|1037.8|1035.5|1038|1035.5|1036.5|1034|7
1649830200000|2022-04-13 06:10:00|1038.8|1035.8|1038|1035.8|1040.3|1038.3|1037|1034.5|26
1649830500000|2022-04-13 06:15:00|1037.5|1035.3|1038.8|1036.5|1039.5|1037.3|1037.5|1035.3|19
1649830800000|2022-04-13 06:20:00|1038.5|1036.3|1036.5|1034.5|1038.5|1036.3|1036.5|1034.5|6
1649831100000|2022-04-13 06:25:00|1036.3|1034.3|1037|1035|1038|1035.8|1035.8|1034|9
1649831400000|2022-04-13 06:30:00|1036.8|1035.3|1035|1033|1036.8|1035.3|1034.8|1032.5|59
1649831700000|2022-04-13 06:35:00|1034.5|1033.3|1033.3|1031.3|1035|1033.3|1033|1031|40
1649832000000|2022-04-13 06:40:00|1033|1031.8|1034.5|1032.5|1035|1033.3|1033|1031.3|20
1649832300000|2022-04-13 06:45:00|1034.3|1032|1035.3|1033.5|1035.8|1033.5|1032.8|1031.3|31
1649832600000|2022-04-13 06:50:00|1035|1033.3|1037|1035|1037.8|1035.8|1035|1033.3|131
1649832900000|2022-04-13 06:55:00|1036.3|1034.8|1036.5|1034.8|1037.5|1035.8|1034.5|1032.5|49
1649833200000|2022-04-13 07:00:00|1036.3|1035|1034.3|1032.5|1036.3|1035|1033.3|1031.5|122
1649833500000|2022-04-13 07:05:00|1034|1031.8|1033.8|1032.3|1035|1033.5|1033.3|1031.5|179
1649833800000|2022-04-13 07:10:00|1033.5|1032.5|1037.3|1035.8|1037.5|1035.8|1033.3|1031.8|127
1649834100000|2022-04-13 07:15:00|1037.5|1035.5|1036.5|1035|1038.8|1037|1036.3|1034.8|142
1649834400000|2022-04-13 07:20:00|1036.3|1034.8|1037.3|1035.5|1037.5|1036|1036.3|1034.3|251
1649834700000|2022-04-13 07:25:00|1037|1035.3|1036.5|1035|1038|1036.5|1036.3|1034.8|136
1649835000000|2022-04-13 07:30:00|1036.3|1035.3|1034.5|1033|1036.3|1035.3|1034|1032.5|165
1649835300000|2022-04-13 07:35:00|1034.8|1033.3|1036.3|1034.8|1036.8|1035|1034.3|1032.5|127
1649835600000|2022-04-13 07:40:00|1036.5|1035|1037.5|1035.8|1038.8|1037|1035.8|1034.3|161
1649835900000|2022-04-13 07:45:00|1037.8|1036|1038.5|1036.8|1039.3|1037.8|1036.8|1035|239
1649836200000|2022-04-13 07:50:00|1038.3|1037|1038|1036.3|1039.8|1038|1036.5|1035|287
1649836500000|2022-04-13 07:55:00|1038.3|1036.5|1041|1039.3|1041.5|1039.8|1038.3|1036.3|213
1649836800000|2022-04-13 08:00:00|1042|1040.3|1040.5|1038.8|1042|1040.3|1039.8|1038.3|360
1649837100000|2022-04-13 08:05:00|1040.3|1039|1044.3|1042.8|1044.8|1043.3|1040.3|1039|336
1649837400000|2022-04-13 08:10:00|1044|1042.5|1045.3|1043.8|1045.5|1043.8|1044|1042.5|244
1649837700000|2022-04-13 08:15:00|1045.5|1044.3|1042.3|1040.5|1046.3|1044.8|1040.8|1039.5|491
1649838000000|2022-04-13 08:20:00|1041.3|1040.3|1041|1039.5|1041.5|1040.3|1039.8|1038.5|280
1649838300000|2022-04-13 08:25:00|1041.3|1039.8|1041.5|1039.8|1043|1041.5|1040|1038.5|526
1649838600000|2022-04-13 08:30:00|1042|1040.3|1040.3|1038.8|1043|1041.5|1039.8|1038.5|349
1649838900000|2022-04-13 08:35:00|1040|1038.5|1039|1037.3|1042|1040.3|1038.8|1037|221
1649839200000|2022-04-13 08:40:00|1038.8|1037|1039.5|1038|1041|1039.5|1038.5|1037|128
1649839500000|2022-04-13 08:45:00|1039.8|1038.3|1037.8|1036.3|1040|1038.3|1037.8|1036|315
1649839800000|2022-04-13 08:50:00|1038|1036.5|1041.8|1040.3|1041.8|1040.3|1037.5|1036|272
1649840100000|2022-04-13 08:55:00|1042|1040.5|1041|1039.5|1042.5|1040.8|1040.3|1038.5|177
1649840400000|2022-04-13 09:00:00|1040.8|1039.3|1041.3|1039.8|1042.3|1040.8|1040.8|1039|78
1649840700000|2022-04-13 09:05:00|1041|1039.5|1040|1038.5|1041.3|1039.5|1040|1038.3|65
1649841000000|2022-04-13 09:10:00|1039.8|1038.3|1042|1040.3|1042.3|1040.5|1039.8|1038|97
1649841300000|2022-04-13 09:15:00|1042.3|1040.8|1042.8|1040.8|1042.8|1041.3|1040.8|1039|114
1649841600000|2022-04-13 09:20:00|1042.5|1041|1041|1039.5|1042.5|1041|1040.8|1039.3|93
1649841900000|2022-04-13 09:25:00|1041.3|1039.8|1040|1038.5|1041.3|1039.8|1039.8|1038.3|118
1649842200000|2022-04-13 09:30:00|1039.8|1038.3|1039.8|1038|1040.3|1038.5|1037.8|1036|106
1649842500000|2022-04-13 09:35:00|1039.5|1037.8|1042|1040.3|1042|1040.3|1038.5|1037|61
1649842800000|2022-04-13 09:40:00|1042.5|1040.5|1042.8|1041.3|1043.3|1042|1041.8|1040|150
1649843100000|2022-04-13 09:45:00|1043|1041.5|1043.8|1042|1044|1042.5|1042.5|1040.5|89
1649843400000|2022-04-13 09:50:00|1044|1042.3|1045.3|1043.5|1045.3|1043.5|1042.8|1041.3|143
1649843700000|2022-04-13 09:55:00|1045.8|1044|1045.3|1043.8|1046.3|1044.5|1044.5|1042.8|125
1649844000000|2022-04-13 10:00:00|1046|1044.3|1047.5|1045.8|1048|1046|1044|1042.5|115
1649844300000|2022-04-13 10:05:00|1047.8|1046|1051|1049.5|1051|1049.5|1046.8|1045|221
1649844600000|2022-04-13 10:10:00|1051.3|1049|1054.5|1053|1056|1054.8|1050.3|1049|434
1649844900000|2022-04-13 10:15:00|1054.3|1052.8|1053.5|1051.8|1054.5|1053.3|1052.5|1051|130
1649845200000|2022-04-13 10:20:00|1054|1052|1057.5|1055.8|1057.8|1056.3|1053.5|1051.8|721
1649845500000|2022-04-13 10:25:00|1057.3|1055.5|1057|1055.5|1059.3|1057.3|1056.3|1054.8|145
1649845800000|2022-04-13 10:30:00|1056.8|1055|1056.3|1054.8|1057.3|1055.8|1056|1054.5|108
1649846100000|2022-04-13 10:35:00|1056|1055|1057.3|1055.5|1058|1056.5|1055.8|1054|95
1649846400000|2022-04-13 10:40:00|1057.5|1055.8|1057|1055.3|1058.3|1056.8|1056.3|1054.8|84
1649846700000|2022-04-13 10:45:00|1056.8|1055|1054.8|1053.3|1057.3|1055.8|1054.5|1052.8|115
1649847000000|2022-04-13 10:50:00|1055|1053.5|1056.5|1054.8|1056.5|1054.8|1054.3|1052.3|133
1649847300000|2022-04-13 10:55:00|1056.3|1054.5|1056.3|1054.8|1056.8|1055|1054.5|1052.8|418
1649847600000|2022-04-13 11:00:00|1055.8|1054|1057|1055.5|1057|1055.5|1054.5|1053|132
1649847900000|2022-04-13 11:05:00|1056.8|1055|1057.8|1056.3|1058|1056.5|1056.3|1054.8|115
1649848200000|2022-04-13 11:10:00|1058|1056.5|1057.5|1056|1059.3|1057.5|1057.5|1055.8|112
1649848500000|2022-04-13 11:15:00|1057.8|1056.3|1055.5|1053.8|1058|1056.5|1055.5|1053.5|139
1649848800000|2022-04-13 11:20:00|1055.3|1054|1061|1059.3|1061.8|1059.5|1055.3|1053.8|139
1649849100000|2022-04-13 11:25:00|1060.8|1058.5|1059.8|1058|1060.8|1059|1057.5|1056|155
1649849400000|2022-04-13 11:30:00|1059|1057.5|1058|1056.3|1059.5|1058|1057.8|1056.3|113
1649849700000|2022-04-13 11:35:00|1057.8|1056|1057.3|1055.5|1058.8|1057|1055.5|1053.8|99
1649850000000|2022-04-13 11:40:00|1057|1055.8|1054.8|1053|1057.3|1055.8|1054.5|1052.8|171
1649850300000|2022-04-13 11:45:00|1054.5|1053.3|1053.5|1051.8|1054.5|1053.3|1053|1051.5|101
1649850600000|2022-04-13 11:50:00|1053.3|1051|1051.5|1049.8|1053.3|1051.3|1050.3|1048.5|142
1649850900000|2022-04-13 11:55:00|1052.3|1050|1052.5|1051|1053|1051.5|1050.5|1048.8|154
1649851200000|2022-04-13 12:00:00|1053.8|1052|1053|1051.3|1054.3|1052.5|1052.3|1050.8|121
1649851500000|2022-04-13 12:05:00|1053.3|1051.5|1055.5|1053.8|1056|1054|1052.3|1050.5|134
1649851800000|2022-04-13 12:10:00|1055.8|1054|1052.8|1051.3|1056.3|1054.5|1052.8|1051.3|115
1649852100000|2022-04-13 12:15:00|1053|1051|1051.3|1050|1054.3|1052.5|1051|1049.5|282
1649852400000|2022-04-13 12:20:00|1051|1049.8|1050.8|1049.3|1051|1049.8|1049.8|1048.3|166
1649852700000|2022-04-13 12:25:00|1050.5|1049|1050.3|1049|1050.8|1049.5|1048.5|1047|109
1649853000000|2022-04-13 12:30:00|1050|1048.5|1051.3|1050|1053.3|1051.5|1050|1048.5|79
1649853300000|2022-04-13 12:35:00|1051|1049.5|1053.5|1052|1054|1052.3|1050.5|1048.8|162
1649853600000|2022-04-13 12:40:00|1053.8|1052.3|1057.5|1056|1059.5|1057.8|1053.8|1052.3|263
1649853900000|2022-04-13 12:45:00|1057.3|1055.8|1056.3|1054.8|1059.3|1057.5|1056.3|1054.5|165
1649854200000|2022-04-13 12:50:00|1057|1055.3|1058.3|1056.8|1059|1057.5|1056.3|1054.8|177
1649854500000|2022-04-13 12:55:00|1058.5|1057|1060|1058.5|1061.8|1060.3|1058.5|1057|211
1649854800000|2022-04-13 13:00:00|1059.8|1058.3|1057|1055|1060.5|1059.3|1054.5|1052.8|456
1649855100000|2022-04-13 13:05:00|1057.3|1055.5|1056.8|1055.3|1057.8|1056|1055|1053.5|460
1649855400000|2022-04-13 13:10:00|1057|1055|1057.5|1055.8|1058.3|1056.5|1055|1053.5|121
1649855700000|2022-04-13 13:15:00|1057.8|1056|1056.8|1055|1059.3|1057.5|1056|1054.5|410
1649856000000|2022-04-13 13:20:00|1057|1055.3|1059.5|1057.8|1059.5|1057.8|1055.3|1053.5|226
1649856300000|2022-04-13 13:25:00|1059.3|1057.5|1060.5|1058.8|1060.5|1059|1058.3|1056|159
1649856600000|2022-04-13 13:30:00|1060.3|1059|1063|1061.5|1063.3|1061.5|1059.5|1057.8|394
1649856900000|2022-04-13 13:35:00|1062.8|1061.8|1060.5|1059|1062.8|1061.8|1059.5|1058|562
1649857200000|2022-04-13 13:40:00|1060.3|1058.8|1056.5|1055|1061.5|1060|1056|1054.3|242
1649857500000|2022-04-13 13:45:00|1056.3|1054.8|1052|1050.3|1056.8|1055.3|1048|1046.5|451
1649857800000|2022-04-13 13:50:00|1052.5|1050.5|1051|1049.3|1054|1052.5|1050|1048.5|280
1649858100000|2022-04-13 13:55:00|1051.3|1049.5|1050.3|1048.8|1052.3|1050.8|1048|1046.5|393
1649858400000|2022-04-13 14:00:00|1050.5|1049|1047.5|1046.3|1051|1049.5|1047|1045.5|457
1649858700000|2022-04-13 14:05:00|1047.8|1046.5|1050.8|1049.3|1051|1049.5|1047.5|1046|361
1649859000000|2022-04-13 14:10:00|1050.5|1049.5|1050.5|1049|1050.8|1049.5|1048.5|1046.8|294
1649859300000|2022-04-13 14:15:00|1050.3|1048.8|1049.8|1048.3|1050.5|1049|1047.8|1046.3|219
1649859600000|2022-04-13 14:20:00|1049.5|1048|1051|1049.3|1051.8|1050.3|1048.8|1047.3|231
1649859900000|2022-04-13 14:25:00|1050.8|1049.5|1053.3|1051.3|1054.3|1052.5|1050.5|1049|331
1649860200000|2022-04-13 14:30:00|1053|1049|1054.8|1053.3|1055.3|1053.5|1042.3|1040.5|814
1649860500000|2022-04-13 14:35:00|1055|1053.5|1059|1057.5|1059.5|1058|1054.3|1052.8|653
1649860800000|2022-04-13 14:40:00|1059.3|1057.8|1055.3|1053.8|1060.5|1059.3|1055.3|1053.5|595
1649861100000|2022-04-13 14:45:00|1056|1054.5|1056.5|1055|1058|1056.5|1055.5|1054.3|660
1649861400000|2022-04-13 14:50:00|1056.3|1055.3|1057.8|1056.3|1059.5|1057.8|1055|1053.8|484
1649861700000|2022-04-13 14:55:00|1058|1056.5|1052.3|1050.8|1058|1056.5|1051.8|1050.5|455
1649862000000|2022-04-13 15:00:00|1052|1050.5|1048|1046.5|1053.8|1052.3|1047.5|1045.8|827
1649862300000|2022-04-13 15:05:00|1048.3|1047|1052.8|1051.3|1053.8|1052.3|1048.3|1046.8|1253
1649862600000|2022-04-13 15:10:00|1053|1051.5|1053.5|1052.3|1053.8|1052.3|1049.8|1048|1142
1649862900000|2022-04-13 15:15:00|1053.8|1052.5|1056.8|1055.3|1057.3|1055.8|1052.8|1051.3|796
1649863200000|2022-04-13 15:20:00|1056.5|1055|1059.8|1058.5|1060.5|1059.3|1055.8|1054.5|1206
1649863500000|2022-04-13 15:25:00|1060|1058.3|1057|1055.5|1060.3|1058.8|1055|1053.8|3340
1649863800000|2022-04-13 15:30:00|1056.8|1055.3|1060.5|1059|1061|1059.5|1055.3|1053.8|1256
1649864100000|2022-04-13 15:35:00|1060.8|1059.3|1063.5|1062.3|1064|1062.5|1059.8|1058.3|403
1649864400000|2022-04-13 15:40:00|1063.8|1062.5|1066.3|1064.8|1066.5|1065.3|1063.3|1061.8|585
1649864700000|2022-04-13 15:45:00|1066.5|1065|1064.8|1063.3|1066.5|1065.3|1064.3|1063|280
1649865000000|2022-04-13 15:50:00|1064.5|1063|1066.3|1064.8|1066.5|1064.8|1063|1061.5|137
1649865300000|2022-04-13 15:55:00|1066.5|1065|1070|1068.5|1070.8|1069.5|1065.3|1063.8|427
1649865600000|2022-04-13 16:00:00|1069.8|1068.8|1069.3|1067.8|1071.8|1070|1068.8|1067.3|563
1649865900000|2022-04-13 16:05:00|1068.8|1067.3|1070.5|1069|1071.8|1070.3|1068.3|1066.8|851
1649866200000|2022-04-13 16:10:00|1070.8|1068.8|1068.5|1067|1071|1069.3|1068.3|1066.8|236
1649866500000|2022-04-13 16:15:00|1069|1067.5|1068.3|1066.8|1069.3|1067.8|1067.3|1065.8|216
1649866800000|2022-04-13 16:20:00|1068.5|1067|1067.5|1066|1071.3|1070|1067.5|1066|223
1649867100000|2022-04-13 16:25:00|1067.8|1065.8|1069|1067.5|1070|1068.5|1067.3|1065.8|135
1649867400000|2022-04-13 16:30:00|1068.8|1067.3|1068.8|1067.3|1071|1069.3|1068.5|1067|78
1649867700000|2022-04-13 16:35:00|1069|1067.5|1070.3|1068.8|1070.5|1069|1068|1066.8|215
1649868000000|2022-04-13 16:40:00|1070|1069|1072|1070.5|1072.5|1071|1070|1068.8|225
1649868300000|2022-04-13 16:45:00|1071.8|1070|1074.5|1072.8|1075.3|1073.8|1071.5|1070|336
1649868600000|2022-04-13 16:50:00|1074.8|1073|1074.3|1072.8|1074.8|1073|1072.5|1071|111
1649868900000|2022-04-13 16:55:00|1074|1073|1075.8|1074.3|1076.8|1075.5|1073.8|1072|433
1649869200000|2022-04-13 17:00:00|1076|1074.5|1075|1073.5|1077|1075.5|1074.8|1073.3|127
1649869500000|2022-04-13 17:05:00|1075.3|1074|1079.3|1077.8|1080.5|1079|1075.3|1074|402
1649869800000|2022-04-13 17:10:00|1078.5|1077|1081.5|1079.8|1081.5|1080|1077.8|1076|500
1649870100000|2022-04-13 17:15:00|1081.8|1080|1080.3|1078.5|1082|1080.5|1079.3|1077.8|168
1649870400000|2022-04-13 17:20:00|1080|1078.3|1083.8|1082.3|1084.5|1082.8|1079.8|1078|114
1649870700000|2022-04-13 17:25:00|1083.5|1082|1085|1083.5|1085.5|1084|1082.8|1081|292
1649871000000|2022-04-13 17:30:00|1085.3|1083.8|1084|1082.5|1086.5|1085|1083.3|1081.5|242
1649871300000|2022-04-13 17:35:00|1084.5|1082.8|1083.5|1082|1085|1083.5|1083.3|1081.8|77
1649871600000|2022-04-13 17:40:00|1083.8|1082.3|1084.5|1083|1085.3|1083.8|1083.3|1082|47
1649871900000|2022-04-13 17:45:00|1084.3|1082.8|1085.5|1083.8|1086.3|1084.8|1084.3|1082.8|207
1649872200000|2022-04-13 17:50:00|1085.8|1084|1086.3|1084.5|1086.5|1085|1084|1082.3|84
1649872500000|2022-04-13 17:55:00|1086|1084.3|1088.5|1087|1088.5|1087|1085|1083.5|241
1649872800000|2022-04-13 18:00:00|1089|1087.5|1090.8|1089.3|1091.8|1090.3|1087.3|1085.5|659
1649873100000|2022-04-13 18:05:00|1091|1089.5|1096.5|1095|1096.8|1095.3|1090.5|1088.8|414
1649873400000|2022-04-13 18:10:00|1096.8|1095.3|1099.8|1098.3|1099.8|1098.3|1095.3|1094|558
1649873700000|2022-04-13 18:15:00|1100|1098|1097|1095.3|1100|1098.5|1094.8|1092.8|363
1649874000000|2022-04-13 18:20:00|1096.8|1095.5|1100.8|1099|1101|1099.5|1094.8|1093.3|371
1649874300000|2022-04-13 18:25:00|1101|1098.8|1104|1102.3|1104.5|1102.5|1097.8|1096|587
1649874600000|2022-04-13 18:30:00|1103.8|1102|1100.3|1098.8|1103.8|1102|1100|1098.3|108
1649874900000|2022-04-13 18:35:00|1100.5|1099|1101.8|1100|1102.3|1100.5|1100|1098.8|55
1649875200000|2022-04-13 18:40:00|1101.5|1099.5|1103.5|1101.8|1103.8|1101.8|1101.3|1099.5|47
1649875500000|2022-04-13 18:45:00|1103.8|1102|1102.5|1100.8|1104.5|1103|1101|1099.5|28
1649875800000|2022-04-13 18:50:00|1102.3|1100.5|1102|1100.3|1102.5|1100.5|1101.5|1099.5|39
1649876100000|2022-04-13 18:55:00|1102.3|1100.5|1104.8|1103.3|1105|1103.3|1101.8|1100|27
1649876400000|2022-04-13 19:00:00|1105|1103.5|1104.3|1102.5|1105|1103.5|1103.8|1102|18
1649876700000|2022-04-13 19:05:00|1104.5|1102.8|1105.8|1104|1106|1104.3|1104.5|1102.5|24
1649877000000|2022-04-13 19:10:00|1105.5|1103.3|1103.5|1102|1105.8|1103.5|1103|1101.5|87
1649877300000|2022-04-13 19:15:00|1103.8|1102.5|1104|1102.3|1104.5|1102.5|1103.5|1101.5|5
1649877600000|2022-04-13 19:20:00|1104.3|1102.5|1102.8|1101|1104.3|1102.5|1102.5|1101|13
1649877900000|2022-04-13 19:25:00|1102.5|1101.3|1102.8|1101|1102.8|1101.3|1102.5|1100.8|17
1649878200000|2022-04-13 19:30:00|1102.5|1101.3|1102.8|1101.5|1102.8|1101.5|1102.3|1100.8|24
1649878500000|2022-04-13 19:35:00|1103.5|1101.8|1104|1102.8|1104.3|1102.8|1103.5|1101.8|77
1649878800000|2022-04-13 19:40:00|1104.3|1103|1103.8|1102|1105.3|1103.8|1103.8|1102|73
1649879100000|2022-04-13 19:45:00|1104|1102.3|1104.5|1102.8|1104.5|1102.8|1102.8|1101.3|19
1649879400000|2022-04-13 19:50:00|1104.3|1103|1104.3|1102.5|1104.8|1103.3|1103.8|1102|23
1649879700000|2022-04-13 19:55:00|1104.5|1102.8|1105.5|1104|1106.8|1105.3|1104.5|1102.5|42
1649880000000|2022-04-13 20:00:00|1105.3|1103.8|1106.8|1105|1107|1105.3|1105.3|1103.5|27
1649880300000|2022-04-13 20:05:00|1107|1105.3|1106.3|1104.8|1107.5|1106|1106.3|1104.5|15
1649880600000|2022-04-13 20:10:00|1106.8|1105|1106.8|1105.3|1106.8|1105.3|1105|1103|34
1649880900000|2022-04-13 20:15:00|1107.3|1105.5|1108|1106.5|1109.3|1107.8|1107.3|1105.3|33
1649881200000|2022-04-13 20:20:00|1108.3|1106.8|1108.8|1107|1109|1107.5|1108.3|1106.8|9
1649881500000|2022-04-13 20:25:00|1108.5|1107.3|1108.8|1107|1109.3|1107.5|1107.8|1106|14
1649881800000|2022-04-13 20:30:00|1109|1106.8|1108|1106|1109.3|1107.5|1107.5|1105.3|20
1649882100000|2022-04-13 20:35:00|1107.8|1105.8|1105.8|1103.8|1108|1106|1105.5|1103.3|13
1649882400000|2022-04-13 20:40:00|1106|1104|1107.3|1105|1107.3|1105.5|1105.3|1103|22
1649882700000|2022-04-13 20:45:00|1107.5|1105.3|1108|1106.3|1110.3|1108|1107.5|1105.3|64
1649883000000|2022-04-13 20:50:00|1108.3|1106|1111.3|1109|1111.3|1109|1108.3|1106|22
1649883300000|2022-04-13 20:55:00|1112|1108.8|1120.5|1113|1120.5|1116.5|1112|1108.5|39
1649883600000|2022-04-13 21:00:00||1112.8||1105.8||1112.8||1105.8|0
1649883900000|2022-04-13 21:05:00||1106||1107.5||1107.5||1106|0
1649884200000|2022-04-13 21:10:00|1113||1113||1113||1113||0
1649884500000|2022-04-13 21:15:00|1111.8|1106.3|1111.8|1104.3|1111.8|1106.3|1111.8|1104.3|0
1649886000000|2022-04-13 21:40:00|1120.5|1101|1120.5|1101.5|1120.5|1101.5|1120.5|1101|0
1649886300000|2022-04-13 21:45:00||1102||1102||1102||1102|1
1649886600000|2022-04-13 21:50:00|1113.8|1102.5|1113.8|1102.5|1113.8|1102.5|1113.8|1102.5|0
1649898000000|2022-04-14 01:00:00|1102.3|1099|1101.3|1098.5|1102.3|1099.3|1100.3|1097.8|36
1649898300000|2022-04-14 01:05:00|1101.5|1098.3|1099.5|1097|1101.8|1098.5|1099|1096.8|35
1649898600000|2022-04-14 01:10:00|1099.3|1096.8|1096.5|1093.5|1099.3|1097|1095.8|1093.5|29
1649898900000|2022-04-14 01:15:00|1096.8|1093.8|1098.8|1095.3|1098.8|1096|1096.8|1093.8|15
1649899200000|2022-04-14 01:20:00|1098.5|1095|1100|1097.3|1100|1097.5|1098.3|1095|0
1649899500000|2022-04-14 01:25:00|1099.8|1097.5|1100.5|1096.3|1101.5|1097.8|1099.8|1096|2
1649899800000|2022-04-14 01:30:00|1100.3|1095.8|1099.5|1095.8|1100.3|1096.3|1099|1095.5|0
1649900100000|2022-04-14 01:35:00|1099.3|1096.3|1099.5|1096.5|1099.5|1096.5|1099.3|1096.3|2
1649900400000|2022-04-14 01:40:00|1099.3|1095.5|1098.3|1095|1099.3|1095.8|1098|1095|1
1649900700000|2022-04-14 01:45:00|1098.5|1095.3|1096.3|1094.8|1098.5|1095.5|1096.3|1094.8|17
1649901000000|2022-04-14 01:50:00|1095.5|1094.5|1092.5|1090.5|1095.5|1094.8|1092.5|1090.5|188
1649901300000|2022-04-14 01:55:00|1092.3|1089.8|1090.5|1088.8|1092.3|1089.8|1090.5|1088.3|77
1649901600000|2022-04-14 02:00:00|1090.3|1088.5|1090.5|1088.3|1090.5|1089.3|1090.3|1088.3|29
1649901900000|2022-04-14 02:05:00||1088.5||1089||1089.3||1088.3|23
1649902200000|2022-04-14 02:10:00||1088.8||1088.5||1089.3||1088|17
1649902500000|2022-04-14 02:15:00||1088.3||1089||1089.3||1088.3|36
1649902800000|2022-04-14 02:20:00||1088.8||1089||1089.3||1088.5|37
1649903100000|2022-04-14 02:25:00||1088.5||1088.5||1088.8||1088|3
1649903400000|2022-04-14 02:30:00||1088.3||1089||1089.3||1088|15
1649903700000|2022-04-14 02:35:00|1090.8|1089.3|1090.5|1089.3|1091|1089.3|1090.5|1088.8|31
1649904000000|2022-04-14 02:40:00|1090.3|1089|1090.5|1088.8|1090.5|1089.3|1090.3|1087.8|52
1649904300000|2022-04-14 02:45:00|1092.3|1089|1092.5|1089.5|1092.8|1090|1091|1088.8|27
1649904600000|2022-04-14 02:50:00|1092.8|1089.8|1092.8|1090.5|1093|1090.5|1092.5|1089.5|1
1649904900000|2022-04-14 02:55:00||1090.8||1090.5||1090.8||1090.5|1
1649905200000|2022-04-14 03:00:00|1093.5|1090.8|1093.3|1090.8|1093.8|1091.5|1093.3|1090.3|1
1649905500000|2022-04-14 03:05:00|1093|1091|1091|1089.3|1093|1091.3|1091|1088.8|4
1649905800000|2022-04-14 03:10:00|1090.5|1089|1091.3|1089.8|1091.3|1089.8|1090.3|1088.8|6
1649906100000|2022-04-14 03:15:00|1092.3|1090|1098|1095.8|1098|1095.8|1092.3|1089.8|6
1649906400000|2022-04-14 03:20:00|1097.8|1096|1106|1102.5|1106.8|1102.8|1097.8|1095.3|39
1649906700000|2022-04-14 03:25:00|1105.8|1102.8|1105.5|1103|1105.8|1103|1104|1101.5|4
1649907000000|2022-04-14 03:30:00|1105.3|1100.8|1104.3|1100.3|1105.3|1100.8|1104|1099.5|58
1649907300000|2022-04-14 03:35:00|1103.5|1100.5|1104.3|1100.8|1104.5|1101.3|1103|1100.3|0
1649907600000|2022-04-14 03:40:00|1103.5|1101|1105.5|1102|1105.5|1102|1103.5|1100.3|4
1649907900000|2022-04-14 03:45:00|1104.5|1101.8|1097.3|1095|1104.5|1102|1096.3|1093.3|21
1649908200000|2022-04-14 03:50:00|1097|1094|1094.5|1091.5|1097.3|1094|1092.8|1090.8|115
1649908500000|2022-04-14 03:55:00|1095.3|1091.8|1095|1091.8|1095.3|1092.3|1093|1091.5|32
1649908800000|2022-04-14 04:00:00|1095.3|1091.5|1096.5|1093.8|1096.8|1094|1091.3|1089|98
1649909100000|2022-04-14 04:05:00|1096.8|1094|1098|1096.3|1099|1096.5|1095.5|1093.8|37
1649909400000|2022-04-14 04:10:00|1098.5|1096.5|1102|1100.8|1102|1100.8|1098.5|1096|40
1649909700000|2022-04-14 04:15:00|1102.5|1101|1103.3|1101.3|1103.3|1101.5|1102.3|1099.8|87
1649910000000|2022-04-14 04:20:00|1103.8|1101.5|1103.3|1101|1104.5|1102.8|1102|1100|96
1649910300000|2022-04-14 04:25:00|1103.8|1101.3|1108.8|1106.5|1110|1108|1103.5|1100.3|112
1649910600000|2022-04-14 04:30:00|1108.3|1104.8|1104.3|1102.8|1108.3|1104.8|1103|1101.5|111
1649910900000|2022-04-14 04:35:00|1104.5|1103|1106.8|1104|1107|1104|1104.5|1103|37
1649911200000|2022-04-14 04:40:00|1107.3|1104.3|1106.5|1104|1107.5|1104.3|1106.3|1104|1
1649911500000|2022-04-14 04:45:00|1106.3|1104.3|1108.3|1105.5|1108.3|1105.5|1106.3|1104.3|33
1649911800000|2022-04-14 04:50:00|1108|1106|1107.8|1106|1108.8|1106|1107.8|1105.5|7
1649912100000|2022-04-14 04:55:00|1108.5|1105.8|1105.5|1103.5|1109.5|1107|1105.5|1103.3|139
1649912400000|2022-04-14 05:00:00|1105|1103.3|1103|1100.5|1105|1103.5|1102.8|1100.3|17
1649912700000|2022-04-14 05:05:00|1103.3|1100.3|1103.8|1101|1104|1101.3|1103.3|1100.3|11
1649913000000|2022-04-14 05:10:00|1104|1100.8|1104|1101|1104|1101.3|1102.8|1100.8|0
1649913300000|2022-04-14 05:15:00|1103.3|1101.5|1103.8|1101|1104.3|1101.8|1103.3|1101|1
1649913600000|2022-04-14 05:20:00|1103.3|1100.8|1102|1100|1103.3|1100.8|1101|1098.8|4
1649913900000|2022-04-14 05:25:00|1101.5|1098.8|1100.5|1098.5|1104|1099.5|1099.5|1097.3|32
1649914200000|2022-04-14 05:30:00|1101|1098.8|1100|1098|1101|1099|1100|1098|14
1649914500000|2022-04-14 05:35:00|1099.8|1097|1099.5|1096.5|1099.8|1097.3|1097.8|1095.3|15
1649914800000|2022-04-14 05:40:00|1098.8|1095.3|1098.3|1095.8|1099|1095.8|1097.8|1095.3|5
1649915100000|2022-04-14 05:45:00|1098|1094|1096|1094.3|1098.3|1095.3|1096|1094|8
1649915400000|2022-04-14 05:50:00|1095.5|1094|1094.5|1092.3|1095.5|1094.3|1094.5|1091|39
1649915700000|2022-04-14 05:55:00|1094.3|1091.3|1094.3|1091.3|1094.8|1092|1092.5|1091|40
1649916000000|2022-04-14 06:00:00|1094|1091.5|1092.8|1090.5|1096.5|1094.5|1092|1090|50
1649916300000|2022-04-14 06:05:00|1093.3|1090.3|1094.5|1091.3|1094.8|1091.5|1091.5|1089.8|41
1649916600000|2022-04-14 06:10:00|1094.3|1091|1094.3|1092.8|1095.3|1093|1092.8|1090.8|23
1649916900000|2022-04-14 06:15:00|1095|1092.5|1095.5|1094|1096.5|1094.8|1094.8|1092.5|92
1649917200000|2022-04-14 06:20:00|1096|1094.3|1093.5|1091.5|1096|1094.3|1093.5|1091.5|48
1649917500000|2022-04-14 06:25:00|1093|1090.8|1091.8|1089.8|1093|1091|1091.3|1089.5|24
1649917800000|2022-04-14 06:30:00|1091.3|1090|1089.8|1088|1091.3|1090|1087.8|1085.5|106
1649918100000|2022-04-14 06:35:00|1089.5|1087.8|1090.5|1088.8|1092|1089.8|1087.8|1085.5|16
1649918400000|2022-04-14 06:40:00|1090.3|1088.3|1091.3|1089.3|1091.3|1089.5|1088.5|1086.3|35
1649918700000|2022-04-14 06:45:00|1091|1089|1090|1088.3|1092|1090.3|1090|1088|49
1649919000000|2022-04-14 06:50:00|1090.3|1088|1087|1085|1091|1089|1087|1085|5
1649919300000|2022-04-14 06:55:00|1087.8|1085.3|1089.3|1087.3|1089.5|1087.5|1086.8|1084.8|31
1649919600000|2022-04-14 07:00:00|1089.5|1087.5|1092|1090.5|1093|1091|1087|1085.3|260
1649919900000|2022-04-14 07:05:00|1091.8|1090.8|1084.5|1083|1092.3|1090.8|1084.5|1083|193
1649920200000|2022-04-14 07:10:00|1086|1084.5|1084.5|1082.8|1088.3|1086|1082.8|1081|186
1649920500000|2022-04-14 07:15:00|1084|1082.5|1087.5|1085.5|1087.8|1086|1082.5|1080.8|330
1649920800000|2022-04-14 07:20:00|1087.3|1085.3|1088.3|1086.5|1089.8|1087.8|1086.5|1085|71
1649921100000|2022-04-14 07:25:00|1088.5|1086.8|1089.5|1088|1089.5|1088|1087.8|1086.5|58
1649921400000|2022-04-14 07:30:00|1090.3|1088.5|1091.8|1090.3|1092.3|1090.5|1090.3|1088.5|103
1649921700000|2022-04-14 07:35:00|1091.5|1090.5|1091.3|1089.8|1091.8|1090.5|1091|1089.8|134
1649922000000|2022-04-14 07:40:00|1091.5|1090|1088.8|1087.3|1092|1090.8|1088.3|1086.8|119
1649922300000|2022-04-14 07:45:00|1088|1087|1088.8|1087|1088.8|1087|1087.8|1086.3|47
1649922600000|2022-04-14 07:50:00|1089|1087.3|1088.8|1087|1089.3|1087.5|1087.8|1086.3|36
1649922900000|2022-04-14 07:55:00|1088.5|1086.8|1089|1087.3|1090.3|1088.5|1087|1084.8|52
1649923200000|2022-04-14 08:00:00|1088.8|1087.5|1089.8|1088.3|1091.3|1089.5|1088.5|1086.8|150
1649923500000|2022-04-14 08:05:00|1089.5|1087.5|1086.8|1085.3|1090.3|1088.5|1086|1084.5|141
1649923800000|2022-04-14 08:10:00|1087|1085.5|1089|1087.3|1089.8|1088|1086.5|1085|123
1649924100000|2022-04-14 08:15:00|1088.8|1087.5|1090.8|1089.3|1091.3|1089.5|1088.3|1086.8|89
1649924400000|2022-04-14 08:20:00|1091|1089|1093.5|1092|1094.3|1092.8|1090.5|1089|141
1649924700000|2022-04-14 08:25:00|1093.8|1092.3|1093|1091.5|1094.5|1093|1092.5|1091.3|185
1649925000000|2022-04-14 08:30:00|1093.3|1091.8|1092.5|1091|1093.8|1092.3|1092.3|1090.8|155
1649925300000|2022-04-14 08:35:00|1092.3|1091.3|1094|1092.5|1094|1092.5|1091.8|1090.3|157
1649925600000|2022-04-14 08:40:00|1094.3|1092.8|1096|1094.5|1099.5|1098|1094|1092.5|274
1649925900000|2022-04-14 08:45:00|1095.5|1094.8|1096.8|1095.3|1097.8|1095.8|1095.3|1093|229
1649926200000|2022-04-14 08:50:00|1097|1095.8|1098.8|1097|1098.8|1097|1096.8|1095.3|90
1649926500000|2022-04-14 08:55:00|1099|1097.3|1098.8|1097.3|1099.3|1097.8|1098|1096.3|94
1649926800000|2022-04-14 09:00:00|1099|1097.5|1100.3|1098.5|1101.8|1100.3|1098.5|1096.8|159
1649927100000|2022-04-14 09:05:00|1100|1098.8|1101.3|1099.5|1102|1100.5|1099.8|1098|157
1649927400000|2022-04-14 09:10:00|1101|1099.8|1103.3|1101.5|1103.8|1102.3|1100.8|1099|133
1649927700000|2022-04-14 09:15:00|1103|1101.3|1103.5|1102|1103.5|1102|1101|1099.5|103
1649928000000|2022-04-14 09:20:00|1103|1102.3|1101.3|1099.8|1103.3|1102.3|1100.8|1099|150
1649928300000|2022-04-14 09:25:00|1101|1099.5|1101.5|1100|1103|1101.3|1101|1099.3|72
1649928600000|2022-04-14 09:30:00|1101.3|1099.8|1102|1100.5|1102.5|1101.3|1101.3|1099.5|143
1649928900000|2022-04-14 09:35:00|1102.3|1100.3|1102|1100.5|1103.5|1102|1101|1099.5|234
1649929200000|2022-04-14 09:40:00|1101.8|1100.3|1101|1099.5|1103|1101.3|1100.8|1099|85
1649929500000|2022-04-14 09:45:00|1100.5|1099.3|1098.5|1097|1101.3|1099.5|1098.3|1096.5|112
1649929800000|2022-04-14 09:50:00|1098.3|1096.8|1097.3|1095.5|1099.3|1098|1097|1095.3|68
1649930100000|2022-04-14 09:55:00|1097|1095.3|1098.3|1096.5|1098.5|1097|1096.5|1095|191
1649930400000|2022-04-14 10:00:00|1098|1096.3|1097.3|1095.5|1098.3|1096.8|1096.5|1095|470
1649930700000|2022-04-14 10:05:00|1097|1095.8|1096.3|1094.8|1097|1095.8|1095.8|1094|232
1649931000000|2022-04-14 10:10:00|1096|1094.5|1095.8|1094|1096.3|1094.8|1094.3|1092.8|156
1649931300000|2022-04-14 10:15:00|1095.3|1093.8|1094|1092.5|1095.8|1094|1093.5|1091.8|403
1649931600000|2022-04-14 10:20:00|1093.8|1092|1093.8|1092.3|1094.5|1093|1092.5|1091|165
1649931900000|2022-04-14 10:25:00|1093.5|1092|1094.3|1092.8|1096|1094.3|1092.8|1091|138
1649932200000|2022-04-14 10:30:00|1094|1092.3|1096.5|1094.8|1096.8|1095.3|1093.8|1092|149
1649932500000|2022-04-14 10:35:00|1096.3|1094.5|1096.8|1095.3|1097.8|1096|1096|1094.5|337
1649932800000|2022-04-14 10:40:00|1097.3|1095.5|1097.8|1096|1099.3|1097.5|1097.3|1095.5|155
1649933100000|2022-04-14 10:45:00|1098|1096.3|1098.3|1096.8|1099.5|1097.8|1097.8|1096.3|53
1649933400000|2022-04-14 10:50:00|1098|1096.5|1099.8|1098|1100.5|1099|1097.8|1096.3|140
1649933700000|2022-04-14 10:55:00|1099.5|1098.3|1100.5|1099|1101.3|1099.8|1099.5|1098|469
1649934000000|2022-04-14 11:00:00|1100.8|1099.3|1105.3|1103.8|1106.3|1104.5|1099.8|1098.3|622
1649934300000|2022-04-14 11:05:00|1105|1103.5|1113.3|1111.5|1114.3|1112.3|1104.8|1103.3|499
1649934600000|2022-04-14 11:10:00|1113.5|1112.3|1121.3|1119.5|1128.8|1127.3|1113|1112.3|1130
1649934900000|2022-04-14 11:15:00|1121|1119.3|1108.5|1106.8|1121.3|1119.5|1108.5|1106.8|902
1649935200000|2022-04-14 11:20:00|1108.8|1106.5|1114|1112|1118|1115.8|1108.5|1106.5|717
1649935500000|2022-04-14 11:25:00|1113.8|1111.8|1115.8|1114|1124.8|1123.3|1110.8|1109|1172
1649935800000|2022-04-14 11:30:00|1116|1114.3|1111.3|1109.8|1117.5|1115.5|1107.8|1106|809
1649936100000|2022-04-14 11:35:00|1111.5|1110|1116|1114|1117.3|1115.3|1111.5|1110|206
1649936400000|2022-04-14 11:40:00|1115.5|1113.5|1114.3|1112.5|1116.5|1114.5|1112|1110.5|115
1649936700000|2022-04-14 11:45:00|1114|1112.3|1117.8|1116|1118|1116|1113.8|1112.3|242
1649937000000|2022-04-14 11:50:00|1118|1116.3|1115.8|1113.5|1118.8|1117.3|1114.8|1113|76
1649937300000|2022-04-14 11:55:00|1115.5|1113.8|1117.5|1115.8|1119.3|1117.8|1115.3|1113.5|147
1649937600000|2022-04-14 12:00:00|1117|1116|1118.8|1117.3|1118.8|1117.3|1116.3|1114.5|138
1649937900000|2022-04-14 12:05:00|1119|1117|1122.5|1121|1123.3|1121.5|1118.5|1117|150
1649938200000|2022-04-14 12:10:00|1122.3|1120.8|1120|1118.3|1122.5|1120.8|1119.8|1118|109
1649938500000|2022-04-14 12:15:00|1119.8|1117.5|1117|1115.5|1119.8|1117.5|1116|1114.3|100
1649938800000|2022-04-14 12:20:00|1117.3|1115|1113.5|1111.8|1117.3|1115|1112.3|1110.3|318
1649939100000|2022-04-14 12:25:00|1113.3|1110.8|1113.5|1112|1114.5|1112.5|1112.3|1110.5|212
1649939400000|2022-04-14 12:30:00|1113.3|1111.8|1108.5|1107|1113.8|1112.3|1108.3|1106.3|314
1649939700000|2022-04-14 12:35:00|1108|1107.3|1110|1108.3|1110.3|1108.3|1106.3|1104.5|196
1649940000000|2022-04-14 12:40:00|1110.3|1108.5|1111.3|1109.5|1115.8|1114.3|1110|1108.5|272
1649940300000|2022-04-14 12:45:00|1111|1109.3|1105.8|1104.3|1111|1109.5|1104.5|1102.8|490
1649940600000|2022-04-14 12:50:00|1106|1104.5|1098|1096.5|1106.8|1105|1098|1096.5|408
1649940900000|2022-04-14 12:55:00|1097.8|1096.3|1098|1096|1099|1096.8|1094.5|1093|295
1649941200000|2022-04-14 13:00:00|1097.3|1095.3|1105|1103.3|1105.3|1103.5|1097.3|1095.3|383
1649941500000|2022-04-14 13:05:00|1105.3|1103.8|1108|1106.3|1109.3|1107.5|1103.8|1102|330
1649941800000|2022-04-14 13:10:00|1107.8|1106|1105.8|1104|1108.5|1106.8|1103.3|1101.5|305
1649942100000|2022-04-14 13:15:00|1105.5|1103.5|1107.8|1106|1109.5|1108|1104.5|1102.8|152
1649942400000|2022-04-14 13:20:00|1107|1105.5|1109.8|1108|1109.8|1108.3|1107|1105.5|204
1649942700000|2022-04-14 13:25:00|1109.5|1108.3|1109|1107.5|1109.8|1108.3|1107.8|1106.3|154
1649943000000|2022-04-14 13:30:00|1108.5|1107.3|1115.5|1114|1115.5|1114.3|1108.5|1107|513
1649943300000|2022-04-14 13:35:00|1115|1113.5|1112|1110.8|1117|1115.5|1110.3|1108.8|462
1649943600000|2022-04-14 13:40:00|1112.3|1109.8|1104|1102.3|1112.8|1111.5|1103.5|1102|416
1649943900000|2022-04-14 13:45:00|1104.3|1102.5|1103|1101.3|1104.5|1103.3|1098.8|1097|222
1649944200000|2022-04-14 13:50:00|1102.8|1100.8|1107|1105.5|1111.3|1109.8|1102.5|1100.8|449
1649944500000|2022-04-14 13:55:00|1107.3|1105.8|1106.8|1105|1110|1108.3|1105.5|1103.8|139
1649944800000|2022-04-14 14:00:00|1106.5|1104.8|1110.5|1109|1110.5|1109|1106.3|1104.8|244
1649945100000|2022-04-14 14:05:00|1110.8|1109.3|1112.5|1111|1115.8|1114|1108.8|1107.3|241
1649945400000|2022-04-14 14:10:00|1112.8|1111.5|1112.8|1111.3|1113.8|1112|1111.8|1110.3|151
1649945700000|2022-04-14 14:15:00|1112|1110.3|1110.5|1109|1112.8|1111|1110.5|1109|170
1649946000000|2022-04-14 14:20:00|1111|1109.3|1113.8|1112.3|1114.8|1113|1110|1108.3|145
1649946300000|2022-04-14 14:25:00|1114|1112.5|1117|1114.8|1118|1116.5|1114|1112.3|182
1649946600000|2022-04-14 14:30:00|1117.3|1115|1120|1118.5|1120.8|1119.5|1117|1115|177
1649946900000|2022-04-14 14:35:00|1119.8|1118|1115.8|1114.3|1120|1118.3|1114.5|1113|234
1649947200000|2022-04-14 14:40:00|1116|1114|1115|1113.5|1117|1115.3|1114.3|1112.5|167
1649947500000|2022-04-14 14:45:00|1115.8|1114|1117.8|1116|1118.5|1116.8|1115.8|1114|140
1649947800000|2022-04-14 14:50:00|1117.3|1116.3|1112.3|1110.5|1117.5|1116.3|1112|1110.3|187
1649948100000|2022-04-14 14:55:00|1111.8|1110.3|1116.3|1114.8|1116.5|1115|1110.8|1109.3|231
1649948400000|2022-04-14 15:00:00|1116|1114.3|1114.3|1112.5|1116.8|1115.3|1113.8|1112.3|200
1649948700000|2022-04-14 15:05:00|1114.5|1112.8|1115.5|1114|1116.8|1115|1113.8|1112.3|337
1649949000000|2022-04-14 15:10:00|1115.3|1113.5|1119|1117.5|1119.5|1118|1112.8|1111.3|445
1649949300000|2022-04-14 15:15:00|1118.8|1117|1121.3|1119.8|1121.5|1120|1116.8|1115.3|339
1649949600000|2022-04-14 15:20:00|1121|1120|1120.8|1119.3|1122|1120.8|1116.5|1115|460
1649949900000|2022-04-14 15:25:00|1120.5|1119|1117.8|1116.3|1124.3|1122.8|1116.8|1115.3|1121
1649950200000|2022-04-14 15:30:00|1119.3|1117.5|1120.8|1119.3|1121.5|1119.8|1112.5|1111|573
1649950500000|2022-04-14 15:35:00|1120.5|1119|1119.8|1118.3|1121.3|1119.8|1117.8|1116.5|211
1649950800000|2022-04-14 15:40:00|1120|1117.8|1113.8|1112|1120|1118|1113.5|1112|285
1649951100000|2022-04-14 15:45:00|1114|1112.3|1113.3|1111.8|1118.5|1116.8|1113.3|1111.8|173
1649951400000|2022-04-14 15:50:00|1113|1111.3|1112.8|1111.3|1113.5|1111.8|1110.8|1109.5|192
1649951700000|2022-04-14 15:55:00|1113|1111.5|1119.3|1117.5|1122|1120.3|1111.8|1110.3|476
1649952000000|2022-04-14 16:00:00|1119.5|1117.3|1125.5|1124|1125.5|1124|1118|1116|206
1649952300000|2022-04-14 16:05:00|1126|1124.5|1130.3|1128.5|1131.3|1129.8|1126|1124.5|216
1649952600000|2022-04-14 16:10:00|1130|1128.8|1137.3|1135.8|1139|1137.3|1129|1127.3|388
1649952900000|2022-04-14 16:15:00|1137|1135.5|1140.3|1138.8|1140.5|1138.8|1135|1133.5|156
1649953200000|2022-04-14 16:20:00|1140.5|1139|1138.5|1137|1140.5|1139|1136.5|1135|149
1649953500000|2022-04-14 16:25:00|1138.3|1136.8|1139.5|1138|1140.5|1139.3|1137.8|1136.3|125
1649953800000|2022-04-14 16:30:00|1139.8|1138.3|1139.8|1138.3|1142.5|1141|1139.3|1137.5|174
1649954100000|2022-04-14 16:35:00|1140|1138.5|1132.3|1130.5|1141.3|1139.3|1132|1130.5|160
1649954400000|2022-04-14 16:40:00|1132.5|1130.8|1139.5|1138|1141|1139.3|1131.8|1130.3|322
1649954700000|2022-04-14 16:45:00|1139.8|1138.3|1147.8|1146.3|1148|1146.3|1139.8|1138.3|361
1649955000000|2022-04-14 16:50:00|1148|1146.5|1148.3|1146.5|1149.5|1147.5|1146.8|1145.3|342
1649955300000|2022-04-14 16:55:00|1148.5|1146.8|1148.3|1146.5|1149.5|1148|1147.8|1146|129
1649955600000|2022-04-14 17:00:00|1148.5|1146.8|1150|1148.5|1152|1150.5|1148|1146.5|200
1649955900000|2022-04-14 17:05:00|1150.3|1148.3|1154|1152.5|1155.3|1153.5|1149.5|1148|135
1649956200000|2022-04-14 17:10:00|1154.3|1153.3|1155.5|1154|1156.3|1154.8|1153.8|1152.3|309
1649956500000|2022-04-14 17:15:00|1155.8|1153.8|1151|1149.5|1155.8|1154.3|1150.5|1148.8|202
1649956800000|2022-04-14 17:20:00|1150.8|1149|1153.5|1151.8|1154|1152.3|1150.3|1148.8|129
1649957100000|2022-04-14 17:25:00|1153.3|1151.5|1152.3|1150.8|1154.5|1152.8|1151.3|1149.5|108
1649957400000|2022-04-14 17:30:00|1152.8|1151|1156.5|1155|1157.3|1155.5|1152.8|1151|79
1649957700000|2022-04-14 17:35:00|1157.3|1155.3|1158.8|1157.3|1159.5|1158|1157|1155.3|144
1649958000000|2022-04-14 17:40:00|1158.5|1156.8|1155.5|1154|1159.3|1157.8|1155.5|1153.8|116
1649958300000|2022-04-14 17:45:00|1155.3|1154.3|1155.8|1154|1156.5|1154.5|1151.8|1150.3|400
1649958600000|2022-04-14 17:50:00|1155.5|1153.8|1156|1154.5|1157.8|1156|1154.3|1152.5|193
1649958900000|2022-04-14 17:55:00|1155|1153.8|1157.3|1155.5|1159.5|1158|1155|1153.3|240
1649959200000|2022-04-14 18:00:00|1157.5|1155.8|1162|1160.5|1162.3|1160.5|1155|1153.5|291
1649959500000|2022-04-14 18:05:00|1162.8|1161.3|1158.8|1157.3|1162.8|1161.5|1157.3|1155.3|175
1649959800000|2022-04-14 18:10:00|1158.5|1156.8|1157|1155.3|1159|1157.5|1155.3|1153.8|142
1649960100000|2022-04-14 18:15:00|1156.8|1155.5|1157|1155.5|1159|1157.5|1156|1154.5|356
1649960400000|2022-04-14 18:20:00|1156.8|1155.3|1151.3|1149.8|1159.5|1157.8|1151|1149.5|714
1649960700000|2022-04-14 18:25:00|1151.5|1149.5|1149|1146.5|1156|1154.3|1141.8|1139.8|716
1649961000000|2022-04-14 18:30:00|1148.8|1146.3|1146.5|1144.8|1151.8|1149.3|1146.5|1144.8|138
1649961300000|2022-04-14 18:35:00|1146.3|1145|1144.3|1142.3|1146.3|1145|1142.8|1140.8|22
1649961600000|2022-04-14 18:40:00|1144.8|1142.8|1143.5|1141.8|1145.3|1143.5|1142.8|1141|23
1649961900000|2022-04-14 18:45:00|1143.8|1141.5|1143.8|1141.3|1144.5|1142.3|1142|1139.3|21
1649962200000|2022-04-14 18:50:00|1143.5|1141|1143.8|1141.8|1144.5|1142.5|1143.5|1141|5
1649962500000|2022-04-14 18:55:00|1145|1142|1143.8|1141.8|1145.5|1143.5|1143.5|1141.5|16
1649962800000|2022-04-14 19:00:00|1144.3|1142|1144|1141.8|1145.5|1143.5|1143.8|1141.5|3
1649963100000|2022-04-14 19:05:00|1143.8|1142|1144.5|1142|1145.5|1143.5|1143.8|1141.5|20
1649963400000|2022-04-14 19:10:00|1144.3|1142.3|1145.3|1143|1145.3|1143.3|1143.8|1141.5|4
1649963700000|2022-04-14 19:15:00|1145|1143.3|1147.3|1145|1149|1146.5|1144.8|1143.3|65
1649964000000|2022-04-14 19:20:00|1146.8|1144.8|1146.5|1144.3|1147.5|1145|1146|1143.5|2
1649964300000|2022-04-14 19:25:00|1147.3|1144|1148.3|1145.8|1148.3|1145.8|1146.8|1144|0
1649964600000|2022-04-14 19:30:00|1148.5|1145.5|1147.3|1145.3|1149.3|1147|1147.3|1145|3
1649964900000|2022-04-14 19:35:00|1147|1145|1149.5|1147.5|1149.8|1147.5|1146.8|1144.5|3
1649965200000|2022-04-14 19:40:00|1149.3|1147|1149|1146.8|1150.5|1148|1149|1146.8|26
1649965500000|2022-04-14 19:45:00|1149.3|1147|1148|1145.8|1149.5|1147.3|1147.8|1145.8|2
1649965800000|2022-04-14 19:50:00|1148.3|1146|1148.8|1146.3|1150|1147.5|1148.3|1146|10
1649966100000|2022-04-14 19:55:00|1148.5|1146.5|1148.8|1146.8|1150.5|1148|1147.3|1144.8|25
1649966400000|2022-04-14 20:00:00|1148.5|1146.5|1149.3|1146.8|1149.5|1146.8|1148.5|1146.5|2
1649966700000|2022-04-14 20:05:00|1149|1147|1149|1146.3|1149.3|1147|1148.3|1145.3|9
1649967000000|2022-04-14 20:10:00|1149.3|1146.5|1149.8|1147.3|1150|1147.3|1149|1146.5|1
1649967300000|2022-04-14 20:15:00|1150|1146.5|1149.3|1146.8|1150.3|1147.3|1149|1146.5|6
1649967600000|2022-04-14 20:20:00|1149.5|1147|1148.5|1146|1150.3|1148.3|1148.5|1145.8|6
1649967900000|2022-04-14 20:25:00|1148.8|1145.3|1149|1146|1149.3|1146.3|1148.5|1145.3|4
1649968200000|2022-04-14 20:30:00|1149.3|1145.8|1148.8|1146.3|1149.8|1146.8|1148.5|1145.8|1
1649968500000|2022-04-14 20:35:00|1148.5|1145.8|1147.8|1144.8|1148.8|1145.8|1146.8|1144.5|5
1649968800000|2022-04-14 20:40:00|1147.3|1145|1146.5|1143.8|1149|1146.3|1146.5|1143.8|4
1649969100000|2022-04-14 20:45:00|1148|1144.3|1144.8|1141.5|1148|1144.3|1144.5|1141.5|9
1649969400000|2022-04-14 20:50:00|1145.3|1140.5|1142.8|1138.3|1145.3|1141.3|1141.5|1138.3|18
1649969700000|2022-04-14 20:55:00|1142.3|1138.5|1143.3|1136|1144.3|1138.5|1140|1134.8|58
1649970000000|2022-04-14 21:00:00|1145.5||1144.5||1145.5||1144.5||0
1650243600000|2022-04-18 01:00:00|1177.8|1176.3|1179.5|1177|1179.5|1178|1177.5|1175.8|15
1650243900000|2022-04-18 01:05:00|1180|1177.3|1180.5|1178.3|1180.5|1178.5|1179.3|1176.8|20
1650244200000|2022-04-18 01:10:00||1178.5||1177.8||1178.8||1177.8|2
1650244500000|2022-04-18 01:15:00|1180.3|1178|1179.8|1175.8|1180.5|1178.5|1178.3|1175.8|27
1650244800000|2022-04-18 01:20:00|1180|1175.5|1176.5|1175|1180|1175.5|1176.3|1174.3|21
1650245100000|2022-04-18 01:25:00|1176.3|1174.3|1176|1174.3|1176.3|1174.3|1175.3|1171|26
1650245400000|2022-04-18 01:30:00|1175.8|1172.8|1176.3|1173.3|1176.3|1173.3|1175|1172.8|10
1650245700000|2022-04-18 01:35:00|1175.3|1172.8|1175|1173|1176.3|1173|1173.8|1171|8
1650246000000|2022-04-18 01:40:00|1174.3||1175.5||1175.8||1174.3||2
1650246300000|2022-04-18 01:45:00|1175.8||1175||1176.3||1174.8||1
1650246600000|2022-04-18 01:50:00|1174.8|1172.3|1173.5|1171.8|1176.3|1172.5|1173.5|1171.5|40
1650246900000|2022-04-18 01:55:00|1173.3|1172|1172.5|1171.3|1173.3|1172.3|1172.5|1170.5|142
1650247200000|2022-04-18 02:00:00|1171.3|1171|1171.3|1169.8|1171.3|1171|1171|1168.5|64
1650247500000|2022-04-18 02:05:00|1170.8|1168.5|1169.3|1165.8|1170.8|1169.5|1168.5|1165.8|37
1650247800000|2022-04-18 02:10:00|1168.8|1166|1169.3|1165.5|1169.5|1166|1166.3|1165|56
1650248100000|2022-04-18 02:15:00|1169||1169.3||1169.5||1169||0
1650248400000|2022-04-18 02:20:00|1169.8|1165.8|1171.8|1168|1172.5|1168.3|1169.5|1165.8|1
1650248700000|2022-04-18 02:25:00|1171.5||1171||1171.8||1171||1
1650249000000|2022-04-18 02:30:00|1170.8|1166.3|1167.8|1165|1170.8|1166.3|1167.5|1165|4
1650249300000|2022-04-18 02:35:00|1168|1165.3|1165|1162|1168|1165.3|1164.3|1162|99
1650249600000|2022-04-18 02:40:00|1164.8|1161.5|1162.5|1158.3|1164.8|1161.5|1157.3|1155.3|73
1650249900000|2022-04-18 02:45:00|1162.8|1158|1165.8|1162.5|1165.8|1162.5|1162|1158|0
1650250200000|2022-04-18 02:50:00|1163.5|1162.8|1163.5|1160.8|1165.8|1163|1163.5|1160.8|55
1650250500000|2022-04-18 02:55:00|1164.8|1161.5|1162|1159|1165|1161.8|1162|1158.5|37
1650250800000|2022-04-18 03:00:00|1162.8|1158.5|1164.8|1161|1165|1161.3|1161.8|1158.3|0
1650251100000|2022-04-18 03:05:00|1165|1161.3|1164.5|1160.5|1165.3|1162|1164.5|1160.5|0
1650251400000|2022-04-18 03:10:00|1164.3|1160.8|1165.3|1161.8|1165.3|1163.5|1163.3|1160.5|1
1650251700000|2022-04-18 03:15:00|1166.5|1162.3|1165.8|1162.3|1166.5|1164.8|1165.8|1162.3|3
1650252000000|2022-04-18 03:20:00|1165.5|1162.5|1166.5|1163|1167|1163.5|1165.5|1162.3|1
1650252300000|2022-04-18 03:25:00|1166.3|1162.8|1166.5|1162.8|1166.8|1163|1165.8|1162.5|0
1650252600000|2022-04-18 03:30:00|1166.8|1163.3|1166|1162.5|1166.8|1163.3|1165|1161|0
1650252900000|2022-04-18 03:35:00|1165.8|1162|1166|1162.5|1166.3|1163.5|1165.8|1162|0
1650253200000|2022-04-18 03:40:00|1166.3|1162.3|1166.3|1163|1166.5|1163.3|1165.8|1162.3|0
1650253500000|2022-04-18 03:45:00|1166.5|1163.3|1166.5|1162.5|1166.8|1163.3|1166.3|1162.3|0
1650253800000|2022-04-18 03:50:00|1166.8|1162.8|1166.5|1163.8|1166.8|1164.5|1165.5|1162.3|5
1650254100000|2022-04-18 03:55:00|1166.8|1164|1167.8|1164.5|1167.8|1164.5|1166.5|1163.3|1
1650254400000|2022-04-18 04:00:00|1167.3|1164.8|1169|1165.5|1169|1165.8|1167|1164.8|2
1650254700000|2022-04-18 04:05:00|1168.8|1165.3|1168.8|1165.3|1169|1165.5|1168.8|1165|4
1650255000000|2022-04-18 04:10:00|1168.5|1165|1169|1165.5|1169|1167.5|1168.3|1165|1
1650255300000|2022-04-18 04:15:00|1168.8|1165.3|1169|1165.3|1169.5|1165.5|1168.5|1165|2
1650255600000|2022-04-18 04:20:00|1169.3|1165.5|1168.8|1165.5|1169.3|1165.5|1168.8|1165.3|0
1650255900000|2022-04-18 04:25:00|1168.3|1165.3|1169.3|1165.8|1169.5|1167.8|1168.3|1165.3|1
1650256200000|2022-04-18 04:30:00||1165.5||1165.5||1165.5||1165.3|4
1650256500000|2022-04-18 04:35:00|1169|1165.3|1169|1165.3|1169.3|1165.5|1168.8|1165|0
1650256800000|2022-04-18 04:40:00|1168.8|1165|1168.5|1165.5|1169|1165.5|1168.5|1165|0
1650257100000|2022-04-18 04:45:00|1168|1165.3|1167.8|1165|1168|1165.5|1167.5|1165|0
1650257400000|2022-04-18 04:50:00|1167.5|1165.3|1168|1164.8|1168.5|1165.3|1167.5|1164.8|0
1650257700000|2022-04-18 04:55:00|1167.8|1165|1168|1164.8|1168.3|1165|1167.5|1164.8|0
1650258000000|2022-04-18 05:00:00|1168.5|1165|1168|1165|1168.5|1165|1168|1164.8|0
1650258300000|2022-04-18 05:05:00|1168.3|1164.8|1166.5|1164.5|1168.3|1165|1166.5|1164.5|1
1650258600000|2022-04-18 05:10:00|1166.3||1166.3||1166.8||1166.3||7
1650258900000|2022-04-18 05:15:00|1166.5|1161.8|1165|1161|1166.5|1161.8|1165|1161|4
1650259200000|2022-04-18 05:20:00|1165.3|1161.3|1165|1161.3|1165.3|1161.5|1165|1161|0
1650259500000|2022-04-18 05:25:00|1165.3|1161.5|1165.3|1162.3|1165.8|1162.3|1165|1161|4
1650259800000|2022-04-18 05:30:00|1165.8|1162|1165.5|1162.5|1167|1164.5|1165|1162|0
1650260100000|2022-04-18 05:35:00|1165.8|1162.3|1164|1160.5|1165.8|1162.5|1164|1160.5|2
1650260400000|2022-04-18 05:40:00|1164.3|1162.8|1164.3|1160.5|1164.8|1162.8|1163.8|1160.5|4
1650260700000|2022-04-18 05:45:00|1164.5|1161.3|1164.3|1161.3|1164.8|1161.8|1163.5|1160.5|0
1650261000000|2022-04-18 05:50:00|1164|1161|1161.5|1159.8|1166|1162|1161.5|1159.5|34
1650261300000|2022-04-18 05:55:00|1163.5|1160|1161.8|1159|1163.5|1160|1161.5|1157.8|7
1650261600000|2022-04-18 06:00:00|1162|1157.5|1159.8|1156.8|1162|1158.5|1159|1155.8|7
1650261900000|2022-04-18 06:05:00|1159.5|1156.5|1158.3|1155.3|1159.8|1157.3|1157|1154.8|5
1650262200000|2022-04-18 06:10:00|1158.8|1155|1160.5|1158.5|1161|1158.5|1158.5|1155|70
1650262500000|2022-04-18 06:15:00|1160.3|1158.8|1162.5|1158.8|1163.8|1159|1160.3|1158.5|8
1650262800000|2022-04-18 06:20:00|1162.3|1159|1162.8|1160|1163.5|1160.8|1162.3|1159|6
1650263100000|2022-04-18 06:25:00|1162.5|1160.3|1164.3|1162|1164.8|1162.3|1162.5|1160|7
1650263400000|2022-04-18 06:30:00|1164|1162.3|1163.3|1161.3|1164.8|1162.3|1162.5|1160.5|30
1650263700000|2022-04-18 06:35:00|1163.5|1161.5|1164|1161.8|1165.5|1162.8|1163|1160.5|10
1650264000000|2022-04-18 06:40:00|1163.8|1161|1162.8|1160.5|1163.8|1161|1162.5|1160.3|8
1650264300000|2022-04-18 06:45:00|1162.5|1160.8|1162.8|1160.5|1164.5|1162|1161.5|1159.5|13
1650264600000|2022-04-18 06:50:00|1163.3|1160.8|1163.8|1161.5|1165|1162.3|1163.3|1160.5|4
1650264900000|2022-04-18 06:55:00|1164|1161.8|1164|1161.8|1164.5|1162.5|1163.8|1161.5|25
1650265200000|2022-04-18 07:00:00|1163.8|1162.5|1164|1162|1165.5|1163.5|1162.8|1160.3|24
1650265500000|2022-04-18 07:05:00|1163.8|1161.5|1162|1160.3|1165.5|1163.8|1160.3|1158.5|127
1650265800000|2022-04-18 07:10:00|1161.8|1159.8|1162.8|1160.5|1163|1160.5|1160.3|1158.5|38
1650266100000|2022-04-18 07:15:00|1162.5|1160.8|1161.8|1159.8|1163.3|1161.3|1161.8|1159.8|12
1650266400000|2022-04-18 07:20:00|1161.5|1159.5|1159.3|1157.3|1162|1160|1159.3|1157.3|24
1650266700000|2022-04-18 07:25:00|1159.5|1157.5|1159.5|1157.8|1162|1160|1159|1157.3|27
1650267000000|2022-04-18 07:30:00|1159|1157.5|1159.5|1157.8|1160.8|1159.3|1159|1157.3|15
1650267300000|2022-04-18 07:35:00|1159.8|1157.3|1156|1154|1159.8|1157.3|1154.8|1152.3|23
1650267600000|2022-04-18 07:40:00|1155.5|1153.3|1153.3|1151.5|1155.8|1153.8|1153|1151.3|20
1650267900000|2022-04-18 07:45:00|1153.5|1151.3|1156|1154.3|1156|1154.5|1152.8|1151|200
1650268200000|2022-04-18 07:50:00|1155.8|1154|1152.3|1150.8|1156|1154.5|1152.3|1150.5|41
1650268500000|2022-04-18 07:55:00|1152.8|1151|1153|1151|1155|1152.8|1151.3|1149.8|34
1650268800000|2022-04-18 08:00:00|1152.5|1150.5|1155.3|1153.3|1155.3|1153.3|1151.3|1149.5|64
1650269100000|2022-04-18 08:05:00|1155|1152.8|1156.8|1154.8|1156.8|1154.8|1154.8|1152.8|30
1650269400000|2022-04-18 08:10:00|1156.5|1155|1159.3|1157.3|1160.3|1158.8|1156.5|1154.5|55
1650269700000|2022-04-18 08:15:00|1158.8|1157.5|1153|1151.3|1159.3|1157.5|1151.5|1149.8|254
1650270000000|2022-04-18 08:20:00|1153.3|1151.5|1154.5|1152.5|1156|1153.8|1153|1151|180
1650270300000|2022-04-18 08:25:00|1154.3|1152.8|1150.3|1148.3|1154.5|1152.8|1143.8|1141.8|477
1650270600000|2022-04-18 08:30:00|1150.5|1148.5|1147.3|1145.3|1150.5|1148.5|1141.8|1139.8|204
1650270900000|2022-04-18 08:35:00|1147.5|1145.5|1147|1145|1147.5|1145.8|1144.5|1142.5|35
1650271200000|2022-04-18 08:40:00|1147.3|1145.3|1146.3|1144.5|1147.5|1145.8|1145.8|1144|26
1650271500000|2022-04-18 08:45:00|1146.8|1144.8|1145.8|1144|1146.8|1145.3|1143.8|1142.5|46
1650271800000|2022-04-18 08:50:00|1146.3|1144.5|1145.5|1143.8|1146.5|1145|1143.3|1141.8|85
1650272100000|2022-04-18 08:55:00|1146|1144|1147|1145|1147|1145|1144.5|1143|69
1650272400000|2022-04-18 09:00:00|1147.3|1144.8|1146.8|1145|1148|1146|1146|1144.3|47
1650272700000|2022-04-18 09:05:00|1146.5|1144.8|1144.5|1142.8|1146.8|1144.8|1144.5|1142.5|69
1650273000000|2022-04-18 09:10:00|1144.8|1143|1142.5|1140.8|1145.8|1143.5|1142.3|1140.5|88
1650273300000|2022-04-18 09:15:00|1142.3|1140.5|1142.3|1140.5|1143.3|1141.8|1141.3|1139.5|80
1650273600000|2022-04-18 09:20:00|1142|1140.3|1141.5|1139.8|1142.3|1141|1141.3|1139.5|48
1650273900000|2022-04-18 09:25:00|1140.5|1140|1139.8|1138|1140.5|1140|1138.5|1136.3|67
1650274200000|2022-04-18 09:30:00|1140|1138.3|1141|1139.3|1143|1140.5|1140|1138.3|25
1650274500000|2022-04-18 09:35:00|1142|1139|1141.3|1139.5|1145.3|1143.5|1141|1139|41
1650274800000|2022-04-18 09:40:00|1141.8|1139.8|1142|1140|1142.5|1140.3|1141|1139|30
1650275100000|2022-04-18 09:45:00|1141.8|1139.8|1143|1141.5|1143.3|1141.5|1141.8|1139.8|48
1650275400000|2022-04-18 09:50:00|1143.8|1141.3|1141|1139.5|1143.8|1141.8|1141|1139.5|77
1650275700000|2022-04-18 09:55:00|1141.3|1139.8|1141.5|1139.3|1142.5|1140.5|1140.3|1138|37
1650276000000|2022-04-18 10:00:00|1141.8|1139.8|1142.8|1140.8|1143|1140.8|1141.3|1139.8|38
1650276300000|2022-04-18 10:05:00|1142.5|1140.5|1141.5|1139.5|1144.5|1141.8|1141.3|1139.3|15
1650276600000|2022-04-18 10:10:00|1141.3|1139.3|1140.8|1138.8|1141.8|1139.5|1140.3|1138.5|23
1650276900000|2022-04-18 10:15:00|1140.5|1139|1141|1139|1141.5|1139.8|1140.5|1138.8|26
1650277200000|2022-04-18 10:20:00|1140.8|1139.3|1142.5|1140.5|1142.8|1140.5|1140.3|1138.5|20
1650277500000|2022-04-18 10:25:00|1142.3|1140.3|1143.3|1140.8|1144.3|1142|1142|1139.8|62
1650277800000|2022-04-18 10:30:00|1143|1140.5|1141.5|1140.3|1143.3|1141.3|1140.8|1139.5|52
1650278100000|2022-04-18 10:35:00|1142.5|1140.5|1141.3|1139.8|1144|1142.5|1141.3|1139.5|156
1650278400000|2022-04-18 10:40:00|1140.8|1138.8|1138.3|1136.3|1141|1139.3|1137.8|1135.8|83
1650278700000|2022-04-18 10:45:00|1137.5|1135.3|1139|1137.3|1140.5|1138.5|1136.5|1135|69
1650279000000|2022-04-18 10:50:00|1138.8|1137|1140|1138.3|1141|1139|1138.8|1137|70
1650279300000|2022-04-18 10:55:00|1139.8|1138|1140|1138.3|1140.3|1138.8|1139.3|1137.5|19
1650279600000|2022-04-18 11:00:00|1140.3|1138.5|1138.8|1137.3|1140.3|1138.5|1136.5|1134.5|74
1650279900000|2022-04-18 11:05:00|1139.8|1137.8|1139.5|1137.8|1140.5|1139|1137.8|1136|52
1650280200000|2022-04-18 11:10:00|1140|1138|1138.8|1136.8|1140.5|1138.3|1138.5|1136.5|49
1650280500000|2022-04-18 11:15:00|1139.5|1137|1139.3|1137|1141.3|1139.8|1139|1136.8|57
1650280800000|2022-04-18 11:20:00|1139|1136.8|1139.3|1137.3|1140.8|1138.8|1138|1135.8|6
1650281100000|2022-04-18 11:25:00|1138.8|1137|1139.8|1138|1140.8|1138.5|1138.3|1136|13
1650281400000|2022-04-18 11:30:00|1140.5|1138.3|1141.3|1139.8|1141.3|1139.8|1139.5|1137.8|23
1650281700000|2022-04-18 11:35:00|1141|1138.8|1142|1140.3|1143|1141|1140.8|1138.8|31
1650282000000|2022-04-18 11:40:00|1142.5|1140.8|1142|1140.3|1143|1141.5|1141.3|1139.3|14
1650282300000|2022-04-18 11:45:00|1142.3|1140.5|1142.5|1141|1143.5|1141.8|1141.3|1139.5|38
1650282600000|2022-04-18 11:50:00|1142.3|1140.8|1141.5|1139.8|1142.3|1141.3|1141.5|1139.5|66
1650282900000|2022-04-18 11:55:00|1141|1139.3|1139.8|1138|1141.3|1139.5|1139.8|1137.8|10
1650283200000|2022-04-18 12:00:00|1139.5|1137.3|1135.3|1133.8|1139.5|1137.8|1133|1131.3|158
1650283500000|2022-04-18 12:05:00|1135.8|1133.5|1128.3|1125.8|1135.8|1133.8|1123.3|1121.3|206
1650283800000|2022-04-18 12:10:00|1128|1124.3|1133|1130.8|1133|1130.8|1125.5|1123.5|64
1650284100000|2022-04-18 12:15:00|1132.8|1131|1135|1133|1135.5|1133.5|1132.8|1130.8|75
1650284400000|2022-04-18 12:20:00|1134.8|1132.8|1134|1131.8|1135|1133|1133|1131|62
1650284700000|2022-04-18 12:25:00|1133.8|1132|1132.5|1130.8|1133.8|1132.3|1132.5|1130.8|21
1650285000000|2022-04-18 12:30:00|1132.8|1130.3|1135|1133.5|1135|1133.5|1132.8|1130.3|59
1650285300000|2022-04-18 12:35:00|1134.8|1132.3|1133|1130.8|1135|1133|1132.8|1130.8|37
1650285600000|2022-04-18 12:40:00|1132.8|1130.5|1127|1125|1132.8|1130.8|1126|1123.8|140
1650285900000|2022-04-18 12:45:00|1127.3|1124.8|1127.3|1125|1129|1126.8|1125|1122.8|99
1650286200000|2022-04-18 12:50:00|1126.5|1124.8|1131|1129|1131.3|1129.3|1126.5|1124.8|75
1650286500000|2022-04-18 12:55:00|1131.3|1128.8|1134.5|1132.8|1135.5|1134|1131|1128.8|91
1650286800000|2022-04-18 13:00:00|1134.3|1132.3|1140.3|1138.3|1141.8|1139.8|1134|1131.8|191
1650287100000|2022-04-18 13:05:00|1140|1137.8|1141.3|1139|1141.5|1139.3|1138.8|1136.8|22
1650287400000|2022-04-18 13:10:00|1141.5|1139.3|1145.3|1143.3|1145.3|1143.3|1140.8|1139|48
1650287700000|2022-04-18 13:15:00|1145|1143|1145.5|1143.8|1147|1145|1143.8|1142|92
1650288000000|2022-04-18 13:20:00|1146.3|1144.5|1149|1147.3|1149.5|1148.3|1146.3|1144.3|207
1650288300000|2022-04-18 13:25:00|1149.3|1147.5|1149.5|1148|1149.5|1148.3|1147|1145|95
1650288600000|2022-04-18 13:30:00|1149.3|1147.5|1144|1142.5|1149.5|1148.3|1143.5|1142|122
1650288900000|2022-04-18 13:35:00|1143.8|1142.3|1149.5|1148|1149.5|1148.3|1142.8|1141|122
1650289200000|2022-04-18 13:40:00|1150|1147.8|1156.5|1155|1156.5|1155.3|1148|1146.3|282
1650289500000|2022-04-18 13:45:00|1156.3|1155.3|1156.8|1155.3|1157|1155.5|1151.3|1149.5|286
1650289800000|2022-04-18 13:50:00|1157|1154|1158|1156.3|1159.8|1158.3|1155|1153.3|142
1650290100000|2022-04-18 13:55:00|1157.8|1156.5|1158.5|1157|1159.5|1158|1157.5|1155.8|55
1650290400000|2022-04-18 14:00:00|1159|1157.5|1158.3|1156.8|1160.5|1159.3|1158.3|1156.5|142
1650290700000|2022-04-18 14:05:00|1158|1157|1158.8|1157|1160.5|1159|1156.5|1154.8|87
1650291000000|2022-04-18 14:10:00|1158.5|1156.8|1156.8|1155|1158.5|1157|1156|1154.5|103
1650291300000|2022-04-18 14:15:00|1156.5|1154.8|1159.5|1157.8|1159.8|1158|1156|1154.5|119
1650291600000|2022-04-18 14:20:00|1159.8|1158|1158.3|1156.8|1160|1158.5|1156.5|1154.8|141
1650291900000|2022-04-18 14:25:00|1158|1156.3|1159.5|1157.8|1160.5|1158.8|1157|1155.5|73
1650292200000|2022-04-18 14:30:00|1160|1158.3|1158.3|1156.5|1161.3|1159.8|1158|1156.3|183
1650292500000|2022-04-18 14:35:00|1157.8|1156.3|1161.5|1159.8|1162.3|1160.8|1157.8|1156.3|144
1650292800000|2022-04-18 14:40:00|1161.8|1159.5|1162.3|1160.8|1162.5|1161.3|1159|1157.3|137
1650293100000|2022-04-18 14:45:00|1162.5|1161|1162.3|1160.8|1162.5|1161|1160.5|1159|114
1650293400000|2022-04-18 14:50:00|1162.5|1160.3|1161.3|1159.5|1162.5|1160.8|1158.8|1157.3|126
1650293700000|2022-04-18 14:55:00|1160.8|1159|1161.5|1160|1161.8|1160.3|1158.8|1157|62
1650294000000|2022-04-18 15:00:00|1161.8|1160.3|1154.3|1152.3|1161.8|1160.5|1153.3|1151.3|159
1650294300000|2022-04-18 15:05:00|1154|1152.5|1154.3|1152.5|1156|1154.3|1148.3|1146.5|209
1650294600000|2022-04-18 15:10:00|1154.5|1152.8|1160.8|1159.3|1161.3|1159.5|1154.5|1152.8|167
1650294900000|2022-04-18 15:15:00|1161|1159.5|1163.3|1161.5|1163.5|1162|1160.8|1159.3|336
1650295200000|2022-04-18 15:20:00|1163.5|1162|1167.8|1166.3|1169.8|1168|1163.3|1161.8|327
1650295500000|2022-04-18 15:25:00|1168|1166.5|1170.3|1168.5|1175.8|1174.5|1168|1166.5|1155
1650295800000|2022-04-18 15:30:00|1171|1168.8|1170.3|1168.3|1172|1170.8|1168|1166.3|66
1650296100000|2022-04-18 15:35:00|1170|1168.5|1168.5|1166.8|1170.5|1168.5|1166.3|1164.5|42
1650296400000|2022-04-18 15:40:00|1169.3|1166.5|1170.5|1168.8|1170.8|1169|1167.3|1165.3|84
1650296700000|2022-04-18 15:45:00|1170.3|1169|1171.5|1170|1172.8|1171|1170.3|1169|57
1650297000000|2022-04-18 15:50:00|1171.8|1169.5|1168.5|1166.5|1172.8|1171|1167.8|1165.8|81
1650297300000|2022-04-18 15:55:00|1168.3|1166.8|1166.8|1164.8|1170|1167.5|1166.3|1164.5|34
1650297600000|2022-04-18 16:00:00|1167|1164.5|1168.8|1167.3|1169.5|1167.5|1166.8|1164.5|24
1650297900000|2022-04-18 16:05:00|1168.5|1166.8|1170.3|1168.3|1170.8|1168.8|1168|1166|18
1650298200000|2022-04-18 16:10:00|1169.8|1168.5|1172.8|1171|1173.5|1172|1169.8|1168|43
1650298500000|2022-04-18 16:15:00|1172.5|1170.8|1176.8|1175|1177|1175|1172.3|1170.5|90
1650298800000|2022-04-18 16:20:00|1177|1175.3|1179|1177.5|1179.5|1177.5|1176.3|1174.5|66
1650299100000|2022-04-18 16:25:00|1179.3|1177|1184.5|1182.8|1184.5|1183|1178.8|1177|336
1650299400000|2022-04-18 16:30:00|1184.3|1181.8|1181|1179|1184.5|1181.8|1178|1176|88
1650299700000|2022-04-18 16:35:00|1181.3|1179.3|1175.8|1174|1181.8|1179.8|1175.3|1173.3|55
1650300000000|2022-04-18 16:40:00|1176.3|1174.3|1179.3|1177.3|1179.5|1177.5|1175.3|1173.3|22
1650300300000|2022-04-18 16:45:00|1179.8|1177.5|1180|1178.3|1181.8|1179.5|1176.8|1174.5|41
1650300600000|2022-04-18 16:50:00|1180.3|1179|1185|1183|1185|1183|1180|1179|93
1650300900000|2022-04-18 16:55:00|1185.3|1183.8|1185|1183.3|1186.5|1184.5|1184.5|1182.8|45
1650301200000|2022-04-18 17:00:00|1184.8|1183.5|1183.5|1181.5|1189.3|1187.3|1183.5|1181.3|175
1650301500000|2022-04-18 17:05:00|1184|1181.8|1181.3|1179.3|1186.3|1184.3|1180|1178|29
1650301800000|2022-04-18 17:10:00|1181|1179.5|1177|1175|1183.5|1181.3|1177|1174.5|38
1650302100000|2022-04-18 17:15:00|1176.8|1174.5|1174.5|1172|1177|1175.5|1174.3|1171.5|42
1650302400000|2022-04-18 17:20:00|1175|1171.8|1173.5|1171.5|1175.8|1173.5|1173.5|1171.3|12
1650302700000|2022-04-18 17:25:00|1173.3|1171.3|1176.5|1174.5|1177|1175.3|1172.8|1170|24
1650303000000|2022-04-18 17:30:00|1177.3|1174.8|1177.8|1176|1178.5|1176.8|1177|1174.8|35
1650303300000|2022-04-18 17:35:00|1177.5|1175.8|1179|1177.3|1179.8|1178|1177.5|1175.5|52
1650303600000|2022-04-18 17:40:00|1179.3|1177|1178.3|1176.3|1181.3|1179.5|1178.3|1176.3|94
1650303900000|2022-04-18 17:45:00|1178|1176.5|1179.5|1177.5|1179.8|1178|1177.8|1176.5|8
1650304200000|2022-04-18 17:50:00|1179.3|1177.3|1178|1176|1179.5|1177.8|1177.5|1175.5|7
1650304500000|2022-04-18 17:55:00|1178.3|1176.3|1177.5|1175.5|1179.3|1177.3|1176.8|1174.8|8
1650304800000|2022-04-18 18:00:00|1177.8|1175.8|1178.8|1177|1181|1179.3|1177.5|1175.5|157
1650305100000|2022-04-18 18:05:00|1179|1177.3|1174.3|1172.3|1180|1178.3|1174|1171.8|25
1650305400000|2022-04-18 18:10:00|1174.5|1172.8|1166.5|1164.5|1175|1172.8|1166.5|1164.5|85
1650305700000|2022-04-18 18:15:00|1166.8|1164.8|1158.5|1155.5|1167.3|1164.8|1150.3|1147.5|168
1650306000000|2022-04-18 18:20:00|1158.3|1156.5|1147.8|1145|1161|1158.5|1146.5|1144.5|103
1650306300000|2022-04-18 18:25:00|1147.3|1144.8|1158.3|1156|1160.3|1157|1139.8|1137.8|301
1650306600000|2022-04-18 18:30:00|1158|1155.3|1164.5|1161.5|1164.8|1162.3|1155.3|1152.3|35
1650306900000|2022-04-18 18:35:00|1164.3|1161.8|1165|1163|1167.8|1165.5|1164|1161.5|52
1650307200000|2022-04-18 18:40:00|1164.8|1161.5|1164.8|1162.5|1165.5|1162.5|1164|1161.5|12
1650307500000|2022-04-18 18:45:00|1165|1162.3|1156.5|1154|1165|1162.3|1156.5|1153.8|11
1650307800000|2022-04-18 18:50:00|1156.8|1154.3|1157.3|1154.5|1157.5|1154.8|1156|1153.3|2
1650308100000|2022-04-18 18:55:00|1157.5|1154.8|1158.5|1156.3|1159|1156.3|1155.3|1152.8|16
1650308400000|2022-04-18 19:00:00|1158.8|1156.5|1159.3|1157.3|1159.8|1157.3|1158.5|1156.5|19
1650308700000|2022-04-18 19:05:00|1160|1157.5|1159.3|1156.5|1160.8|1158.3|1159.3|1156.5|2
1650309000000|2022-04-18 19:10:00|1159|1156.8|1159.3|1157.3|1160.3|1158|1158.8|1156.5|3
1650309300000|2022-04-18 19:15:00|1159.5|1157|1159|1156.8|1159.5|1157.3|1158.3|1155.5|3
1650309600000|2022-04-18 19:20:00|1159.5|1157.3|1157|1155|1160|1157.8|1157|1154.8|1
1650309900000|2022-04-18 19:25:00|1157.5|1154.8|1158|1155.5|1158|1155.5|1156|1153.8|12
1650310200000|2022-04-18 19:30:00|1157.8|1155.3|1155.8|1153|1157.8|1155.3|1155|1152.8|10
1650310500000|2022-04-18 19:35:00|1155.5|1153.3|1155.5|1153.3|1155.5|1153.8|1155|1152.3|4
1650310800000|2022-04-18 19:40:00|1156|1153.5|1157.5|1155.5|1157.8|1155.5|1156|1153.5|12
1650311100000|2022-04-18 19:45:00|1158|1155.8|1158|1156|1159.3|1157.3|1156.5|1154.3|16
1650311400000|2022-04-18 19:50:00|1158.3|1155.8|1159|1157.3|1159.8|1157.8|1158.3|1155.5|15
1650311700000|2022-04-18 19:55:00|1158.8|1157|1160.8|1158.5|1161.3|1158.5|1158.8|1157|8
1650312000000|2022-04-18 20:00:00|1160.3|1158.3|1160.8|1158.5|1161|1158.5|1159.3|1157|3
1650312300000|2022-04-18 20:05:00|1161.3|1158.8|1161|1158.5|1162|1159.3|1160.5|1157.8|5
1650312600000|2022-04-18 20:10:00|1161.5|1158.8|1159.8|1157.5|1162|1159.3|1158.8|1157.3|9
1650312900000|2022-04-18 20:15:00|1160|1157.8|1156|1153.8|1160.3|1157.8|1156|1153.8|6
1650313200000|2022-04-18 20:20:00|1155.8|1154|1154.8|1152.5|1155.8|1154|1154.5|1152.3|1
1650313500000|2022-04-18 20:25:00|1154.5|1151.8|1152|1150|1155|1152.5|1151.8|1149|4
1650313800000|2022-04-18 20:30:00|1151.8|1149.8|1151.8|1149.5|1152.8|1150.5|1150.5|1148.5|1
1650314100000|2022-04-18 20:35:00|1151.5|1149.8|1152.3|1149.3|1153.3|1149.8|1151|1149|7
1650314400000|2022-04-18 20:40:00|1152|1149.5|1152.3|1149.5|1152.8|1149.8|1151.5|1148.3|1
1650314700000|2022-04-18 20:45:00|1152.8|1149.8|1153.8|1151.5|1156.3|1153.5|1152.5|1149.8|13
1650315000000|2022-04-18 20:50:00|1155|1151|1155.3|1152.8|1156|1152.8|1154.3|1151|2
1650315300000|2022-04-18 20:55:00|1154.5|1151.5|1156|1150.5|1157.5|1154.8|1153.5|1150.3|17
1650315600000|2022-04-18 21:00:00|1156.3|1150.3|1157.3|1149.3|1157.3|1150.3|1156.3|1149.3|0
1650316500000|2022-04-18 21:15:00|1162.8|1145.8|1162.8|1145.8|1162.8|1145.8|1162.8|1145.8|0
1650318000000|2022-04-18 21:40:00|1164|1145.5|1163.5|1145.8|1164|1145.8|1163.5|1145.5|0
1650318300000|2022-04-18 21:45:00|1163.3||1163.3||1163.3||1163.3||0
1650318600000|2022-04-18 21:50:00|1163||1162.8||1163||1162.8||0
1650318900000|2022-04-18 21:55:00|1162||1158.3||1162||1158.3||1
1650330000000|2022-04-19 01:00:00|1156.5|1153.5|1155.8|1152.5|1156.5|1153.8|1155.3|1152|0
1650330300000|2022-04-19 01:05:00|1155.5|1152.3|1154.8|1152|1155.8|1152.3|1154.8|1151|0
1650330600000|2022-04-19 01:10:00|1155|1152.3|1155.8|1153.5|1156|1153.5|1154.3|1150.5|3
1650330900000|2022-04-19 01:15:00|1155.5||1156.3||1156.5||1155.3||7
1650331200000|2022-04-19 01:20:00|1156|1152|1156|1153.3|1156|1153.3|1154.8|1151.5|8
1650331500000|2022-04-19 01:25:00|1155.8|1154|1155.3|1153.3|1156.8|1154|1155|1153.3|7
1650331800000|2022-04-19 01:30:00|1154.8|1152|1154.8|1153|1155.8|1153|1154|1150.5|21
1650332100000|2022-04-19 01:35:00|1154.5|1154.5|1156.8|1154.5|1157.3|1154.5|1154.5|1154.5|1
1650332400000|2022-04-19 01:40:00|1156.3||1157.5||1158.3||1156.3||1
1650332700000|2022-04-19 01:45:00|1157.8||1157.8||1158.3||1157.5||0
1650333000000|2022-04-19 01:50:00|1157.5||1157.3||1157.5||1156.3||1
1650333300000|2022-04-19 01:55:00|1157|1154.8|1160.3|1156.3|1160.3|1156.3|1157|1154.8|4
1650333600000|2022-04-19 02:00:00|1160.5|1156.8|1161|1156.8|1161.3|1156.8|1160.3|1156.8|0
1650333900000|2022-04-19 02:05:00|1160.8|1157|1160.3|1157.5|1161.3|1157.5|1160.3|1157|0
1650334200000|2022-04-19 02:10:00|1161.5|1158.8|1162.3|1159.8|1162.5|1159.8|1161.5|1158.8|5
1650334500000|2022-04-19 02:15:00|1162|1160.5|1161.5|1157.5|1162.3|1160.5|1161.5|1157.3|4
1650334800000|2022-04-19 02:20:00|1161.8|1157.8|1161.5|1157.5|1161.8|1157.8|1161.5|1157.5|0
1650335100000|2022-04-19 02:25:00|1158.5|1157.8|1158.5|1156.3|1158.5|1157.8|1158.5|1156|10
1650335400000|2022-04-19 02:30:00||1156||1156.5||1157.3||1156|41
1650335700000|2022-04-19 02:35:00|1157.5|1156.8|1157.5|1155|1157.5|1156.8|1157.5|1155|1
1650336000000|2022-04-19 02:40:00|1156.5|1155.3|1156.5|1154.5|1156.5|1155.3|1156.5|1154.5|1
1650336300000|2022-04-19 02:45:00|1157.3|1155.3|1157.3|1154.8|1157.3|1155.3|1157.3|1154.8|7
1650336600000|2022-04-19 02:50:00|1157.5|1155|1157.5|1155.5|1157.5|1155.8|1156.5|1154.8|24
1650336900000|2022-04-19 02:55:00|1158.5|1155.8|1158.5|1156.8|1158.5|1156.8|1158.5|1155.3|21
1650337200000|2022-04-19 03:00:00|1158.3|1155.8|1157.8|1155.3|1158.3|1156.5|1157.8|1155.3|69
1650337500000|2022-04-19 03:05:00|1157.5|1155.5|1157.5|1154.8|1157.5|1155.5|1157.5|1154.5|0
1650337800000|2022-04-19 03:10:00|1157.3|1154.5|1157.5|1155.8|1157.5|1156|1157.3|1154.5|9
1650338100000|2022-04-19 03:15:00||1155||1154.8||1155.5||1154.5|0
1650338400000|2022-04-19 03:20:00||1155||1154.8||1155.5||1154.5|0
1650338700000|2022-04-19 03:25:00|1156.5|1155|1156.5|1153.5|1156.5|1155|1156.5|1153.5|5
1650339000000|2022-04-19 03:30:00||1153.8||1153.3||1154.8||1153|0
1650339300000|2022-04-19 03:35:00||1153||1154||1154.5||1153|0
1650339900000|2022-04-19 03:45:00||1154.5||1154.5||1154.8||1154.5|1
1650340200000|2022-04-19 03:50:00||1154||1154.3||1154.3||1154|1
1650340500000|2022-04-19 03:55:00|1155.5|1154|1154.5|1153|1155.5|1154|1154|1152.3|19
1650340800000|2022-04-19 04:00:00||1152.8||1152.8||1153||1152.5|10
1650341100000|2022-04-19 04:05:00||1153||1152.5||1153||1152.3|9
1650341400000|2022-04-19 04:10:00|1153.5|1152|1154.5|1152|1154.5|1152.8|1153.5|1152|38
1650341700000|2022-04-19 04:15:00|1153.5|1152.3|1154.5|1153|1154.5|1153|1153.5|1152|27
1650342000000|2022-04-19 04:20:00|1153.5|1152|1154.5|1152.3|1154.5|1152.5|1153.5|1152|32
1650342300000|2022-04-19 04:25:00||1152.5||1152||1152.5||1152|1
1650342600000|2022-04-19 04:30:00|1154.3|1151.5|1154.5|1151.5|1154.5|1151.5|1154.3|1151.5|7
1650343200000|2022-04-19 04:40:00||1151.8||1151.5||1151.8||1151.5|0
1650343500000|2022-04-19 04:45:00|1154.3||1154.5||1154.5||1154.3||0
1650344400000|2022-04-19 05:00:00|1155.3|1151.8|1155.3|1151.8|1155.3|1152|1155|1151.5|0
1650344700000|2022-04-19 05:05:00|1155|1152|1154.5|1151.5|1155.3|1152.3|1154|1151.5|3
1650345000000|2022-04-19 05:10:00|1154.3||1154.3||1154.8||1154.3||0
1650345300000|2022-04-19 05:15:00|1154|1149.8|1154|1151|1154.3|1151|1151.8|1149|5
1650345600000|2022-04-19 05:20:00|1153.8||1153.3||1153.8||1153||1
1650345900000|2022-04-19 05:25:00|1153||1152.5||1153.3||1152.5||4
1650346200000|2022-04-19 05:30:00||1149.3||1149.5||1149.5||1149.3|8
1650346500000|2022-04-19 05:35:00|1152.3|1150.5|1152.5|1148.8|1152.5|1150.5|1151.8|1148.3|13
1650346800000|2022-04-19 05:40:00|1153.3|1149|1153.3|1150.8|1153.3|1150.8|1153.3|1148.5|34
1650347100000|2022-04-19 05:45:00||1151||1151.3||1151.3||1150|61
1650347400000|2022-04-19 05:50:00|1154.8|1151.5|1154.5|1151.5|1155|1151.5|1154.5|1151.5|9
1650347700000|2022-04-19 05:55:00|1154.3|1151.3|1152.3|1150|1154.5|1151.3|1152|1149.5|15
1650348000000|2022-04-19 06:00:00|1151.8|1149.8|1148.3|1146.5|1151.8|1149.8|1148.3|1146|44
1650348300000|2022-04-19 06:05:00|1148.8|1146.3|1150.3|1148.5|1150.5|1148.5|1148.3|1146.3|5
1650348600000|2022-04-19 06:10:00|1150|1148.8|1150.5|1149|1152.8|1150.5|1149.5|1147.3|40
1650348900000|2022-04-19 06:15:00|1151.5|1149.3|1153.3|1151.5|1153.5|1151.8|1151|1148|66
1650349200000|2022-04-19 06:20:00|1153.5|1152|1153.8|1151.5|1154|1152.5|1153|1150.8|24
1650349500000|2022-04-19 06:25:00|1154.3|1152|1152.5|1150.3|1154.3|1152.5|1152|1150|10
1650349800000|2022-04-19 06:30:00|1152.3|1149.8|1150.5|1148.5|1153.3|1151.3|1150.5|1148.5|48
1650350100000|2022-04-19 06:35:00|1150.3|1148.8|1151|1149|1151.3|1149|1148.3|1146.8|41
1650350400000|2022-04-19 06:40:00|1151.3|1149.3|1152|1150|1152.8|1150.8|1151|1149|27
1650350700000|2022-04-19 06:45:00|1151.8|1149.5|1148.5|1146.8|1152|1149.8|1148|1146|38
1650351000000|2022-04-19 06:50:00|1148.8|1147.3|1150.8|1148.8|1150.8|1148.8|1148.5|1147.3|27
1650351300000|2022-04-19 06:55:00|1152|1149|1149.5|1147.8|1152|1150|1148.8|1147.3|18
1650351600000|2022-04-19 07:00:00|1149.3|1147.5|1151|1149.3|1151.3|1149.3|1146.8|1145|174
1650351900000|2022-04-19 07:05:00|1151.3|1149.5|1150.5|1149|1153.5|1151.8|1150|1148.3|204
1650352200000|2022-04-19 07:10:00|1150.8|1149.5|1152.5|1150.8|1153|1151.5|1149.8|1148.3|61
1650352500000|2022-04-19 07:15:00|1152.8|1150.3|1147.8|1146|1152.8|1150.3|1147.3|1146|165
1650352800000|2022-04-19 07:20:00|1148|1146.3|1146.5|1144.8|1148|1146.3|1144|1142.5|76
1650353100000|2022-04-19 07:25:00|1145.5|1143.5|1147.5|1146|1148|1146.5|1145|1143.5|79
1650353400000|2022-04-19 07:30:00|1146.5|1145.5|1144.8|1143|1148.3|1146.8|1144.3|1142.5|54
1650353700000|2022-04-19 07:35:00|1144.5|1143.3|1143.5|1142|1146|1144.3|1143.5|1142|101
1650354000000|2022-04-19 07:40:00|1143.8|1142.3|1147.3|1145.3|1147.5|1145.8|1141.3|1139.5|149
1650354300000|2022-04-19 07:45:00|1147|1145|1145.5|1143.5|1148.3|1146.5|1144.3|1143|208
1650354600000|2022-04-19 07:50:00|1145.3|1143.3|1147|1145.5|1149.5|1147.8|1144.8|1143.3|96
1650354900000|2022-04-19 07:55:00|1147.3|1145|1145.5|1143.8|1147.3|1145.5|1145.3|1143.3|60
1650355200000|2022-04-19 08:00:00|1145.3|1143.5|1145|1143.5|1145.5|1144|1143.5|1142|92
1650355500000|2022-04-19 08:05:00|1145.5|1144|1147.8|1146.3|1148.3|1146.8|1145.5|1144|135
1650355800000|2022-04-19 08:10:00|1147.5|1145.8|1144|1142.3|1148.3|1146.5|1143.8|1141.8|145
1650356100000|2022-04-19 08:15:00|1143.8|1142.5|1142|1140.3|1144|1142.5|1140.3|1138.5|213
1650356400000|2022-04-19 08:20:00|1142.5|1140.8|1140.5|1138.8|1143|1141.3|1138.3|1136.5|294
1650356700000|2022-04-19 08:25:00|1141.5|1139|1139.3|1137.5|1142.5|1140.5|1139.3|1137.3|179
1650357000000|2022-04-19 08:30:00|1139|1137|1138|1136.3|1140|1138.3|1132.8|1131|322
1650357300000|2022-04-19 08:35:00|1138.3|1136.5|1135.5|1133.5|1138.3|1136.8|1132.8|1131.3|262
1650357600000|2022-04-19 08:40:00|1135.8|1133.8|1134.5|1132.8|1138.3|1136.3|1133.8|1131.8|229
1650357900000|2022-04-19 08:45:00|1134.8|1132.5|1134.5|1133|1137.8|1135.8|1133|1131|86
1650358200000|2022-04-19 08:50:00|1135|1133.3|1134.5|1133|1136|1134.8|1134.3|1132.8|61
1650358500000|2022-04-19 08:55:00|1133.3|1132.5|1127|1125.3|1133.3|1133|1125.5|1123.8|545
1650358800000|2022-04-19 09:00:00|1126.8|1125|1129.5|1127.8|1130.5|1128.8|1122.8|1121|374
1650359100000|2022-04-19 09:05:00|1129.3|1127.5|1129.3|1127.3|1130.5|1128.8|1125.8|1124|143
1650359400000|2022-04-19 09:10:00|1129|1127.5|1123.5|1121.8|1130.3|1128.3|1117.8|1116.3|712
1650359700000|2022-04-19 09:15:00|1123.3|1121.5|1126|1124|1127|1125|1120.5|1118.5|91
1650360000000|2022-04-19 09:20:00|1125.8|1124.3|1124.5|1122.8|1125.8|1124.3|1119.5|1118|186
1650360300000|2022-04-19 09:25:00|1125.3|1123.5|1123.3|1121.5|1125.5|1123.5|1120.8|1118.5|120
1650360600000|2022-04-19 09:30:00|1123.5|1121.8|1125.5|1123.8|1127.8|1126|1121.3|1119.3|176
1650360900000|2022-04-19 09:35:00|1125.3|1123.3|1124.3|1122.8|1126.5|1124.3|1124.3|1122.3|72
1650361200000|2022-04-19 09:40:00|1125|1123|1127.8|1125.8|1128.3|1126.5|1125|1123|84
1650361500000|2022-04-19 09:45:00|1127.5|1126|1130.3|1128.5|1130.5|1129.3|1125.8|1124|178
1650361800000|2022-04-19 09:50:00|1130.5|1128.8|1134.8|1133.3|1136|1134.3|1130|1128.8|167
1650362100000|2022-04-19 09:55:00|1135.3|1133.8|1135.8|1134|1136|1134.3|1133.8|1131.8|53
1650362400000|2022-04-19 10:00:00|1135.5|1134.3|1134|1132.3|1136|1134.3|1133.5|1131.8|34
1650362700000|2022-04-19 10:05:00|1133.8|1132|1134.5|1132.8|1135.8|1134|1133|1131.5|23
1650363000000|2022-04-19 10:10:00|1134.8|1133|1134.5|1132.8|1134.8|1133.5|1132.8|1131|45
1650363300000|2022-04-19 10:15:00|1134.8|1133|1133|1131.5|1135.3|1133.3|1133|1131.3|66
1650363600000|2022-04-19 10:20:00|1132.5|1131.3|1133|1131.3|1134.5|1132.8|1132.5|1130.8|84
1650363900000|2022-04-19 10:25:00|1132.8|1131|1133.3|1131.8|1134.3|1132.5|1131.8|1130|75
1650364200000|2022-04-19 10:30:00|1133.5|1132.3|1135|1133.3|1135.8|1134|1133.5|1132.3|95
1650364500000|2022-04-19 10:35:00|1134.8|1133|1135.3|1133.5|1135.8|1134.3|1134.5|1132.8|49
1650364800000|2022-04-19 10:40:00|1135|1133.8|1138.3|1136.5|1139|1137.5|1135|1133.8|103
1650365100000|2022-04-19 10:45:00|1138|1136.3|1141|1139.3|1141.3|1139.5|1138|1136.3|83
1650365400000|2022-04-19 10:50:00|1141.3|1138.8|1139|1137.3|1141.5|1139.8|1139|1137|46
1650365700000|2022-04-19 10:55:00|1138.8|1137|1135.5|1133.8|1139|1137|1135.3|1133.5|59
1650366000000|2022-04-19 11:00:00|1135.3|1133.5|1134.8|1132.8|1136.5|1134.5|1134.5|1132.8|301
1650366300000|2022-04-19 11:05:00|1134.5|1132.5|1131.8|1130|1135.5|1133.8|1131|1129.5|157
1650366600000|2022-04-19 11:10:00|1131.5|1129.8|1131.8|1129.8|1134.5|1132.8|1131|1129.5|119
1650366900000|2022-04-19 11:15:00|1131.5|1129.5|1131.5|1129.8|1132|1130.3|1130.8|1129.5|106
1650367200000|2022-04-19 11:20:00|1131.3|1130|1134.8|1133|1134.8|1133|1131.3|1129.5|44
1650367500000|2022-04-19 11:25:00|1134.5|1132.5|1136.3|1134.5|1136.5|1134.8|1133.8|1131.8|52
1650367800000|2022-04-19 11:30:00|1136|1134|1136.5|1134.8|1138.3|1136.3|1135|1133.3|95
1650368100000|2022-04-19 11:35:00|1137|1135.3|1134.5|1132.8|1138.3|1136.5|1133|1131|62
1650368400000|2022-04-19 11:40:00|1134.3|1132.3|1134.5|1132.5|1137|1135.5|1133.8|1132|93
1650368700000|2022-04-19 11:45:00|1135.5|1132.8|1132.8|1131.3|1135.5|1133.8|1132.5|1131|79
1650369000000|2022-04-19 11:50:00|1132.5|1131|1132|1130.3|1134|1132.3|1131.3|1129.5|106
1650369300000|2022-04-19 11:55:00|1131.8|1130|1131.3|1129.5|1132.5|1131|1131|1129.5|63
1650369600000|2022-04-19 12:00:00|1131|1129|1119|1116.8|1131|1129|1117.5|1116|433
1650369900000|2022-04-19 12:05:00|1118.8|1116.3|1121.8|1119.8|1123.5|1121.5|1118|1116.3|111
1650370200000|2022-04-19 12:10:00|1121.5|1119.5|1120.5|1118.5|1122.8|1120.8|1119.3|1117.5|51
1650370500000|2022-04-19 12:15:00|1119.5|1117.8|1124.8|1122.8|1126|1124|1118.8|1117.3|205
1650370800000|2022-04-19 12:20:00|1125|1122.5|1121.8|1120|1125.8|1124.3|1121.8|1119.8|70
1650371100000|2022-04-19 12:25:00|1122.3|1120.5|1123.5|1121.5|1125|1123|1121.5|1119.8|63
1650371400000|2022-04-19 12:30:00|1123.3|1121.3|1125.5|1123.8|1130|1128|1122.5|1120.5|150
1650371700000|2022-04-19 12:35:00|1125.3|1123.5|1123.8|1122.3|1125.3|1123.5|1121.8|1120|51
1650372000000|2022-04-19 12:40:00|1123.5|1122|1121|1119.3|1124.3|1122.5|1120.5|1118.8|116
1650372300000|2022-04-19 12:45:00|1121.5|1119.5|1123.5|1121.8|1124.5|1122.8|1121|1119|62
1650372600000|2022-04-19 12:50:00|1123.8|1121.5|1123.5|1121.8|1125.8|1124.3|1123|1121.5|163
1650372900000|2022-04-19 12:55:00|1123.3|1121.5|1125.3|1123.5|1126.3|1124.5|1122|1120.5|100
1650373200000|2022-04-19 13:00:00|1125.5|1123.8|1130.3|1128.5|1131.3|1129.3|1123.8|1121.8|91
1650373500000|2022-04-19 13:05:00|1130|1128|1124.8|1123.3|1130|1128.3|1124.5|1123.3|117
1650373800000|2022-04-19 13:10:00|1124.5|1123|1118.5|1117|1124.5|1123|1118.5|1117|270
1650374100000|2022-04-19 13:15:00|1117.8|1116.8|1118.5|1116.8|1120.3|1118.5|1113.5|1111.8|288
1650374400000|2022-04-19 13:20:00|1118.3|1116.5|1119|1117.3|1120|1118.3|1116|1114.5|198
1650374700000|2022-04-19 13:25:00|1119.8|1118|1120|1118.5|1120.5|1118.8|1116.8|1115.5|174
1650375000000|2022-04-19 13:30:00|1120.5|1118.3|1116.8|1115|1120.5|1118.8|1114.8|1113.3|312
1650375300000|2022-04-19 13:35:00|1116|1114.5|1115.3|1113.3|1117.8|1116.3|1113.8|1112.5|226
1650375600000|2022-04-19 13:40:00|1114.8|1113.5|1114|1112.5|1117.8|1116.3|1114|1112.5|279
1650375900000|2022-04-19 13:45:00|1114.3|1112.8|1114|1112|1115|1113.3|1110.8|1109.5|539
1650376200000|2022-04-19 13:50:00|1113.8|1111.5|1118.8|1117.5|1119.8|1117.8|1113|1111.3|280
1650376500000|2022-04-19 13:55:00|1118.5|1117.3|1116.8|1115.5|1120.5|1119|1116.8|1115.5|223
1650376800000|2022-04-19 14:00:00|1117|1114.8|1113|1111.5|1118.8|1117|1113|1111.5|246
1650377100000|2022-04-19 14:05:00|1113.8|1111.8|1114|1112.3|1115.8|1114.3|1110.5|1108.8|400
1650377400000|2022-04-19 14:10:00|1113.8|1112.5|1112|1110.5|1116.5|1115|1112|1110.5|252
1650377700000|2022-04-19 14:15:00|1112.3|1110.8|1112.5|1110.8|1113.5|1111.8|1108|1106.3|583
1650378000000|2022-04-19 14:20:00|1112.3|1110.5|1112.3|1110.8|1116.3|1114.5|1111.5|1110|353
1650378300000|2022-04-19 14:25:00|1112.8|1110.5|1113.8|1112|1115.3|1113.5|1112.5|1110.5|189
1650378600000|2022-04-19 14:30:00|1114|1112.3|1116|1114.5|1120.3|1118.5|1113.8|1112|730
1650378900000|2022-04-19 14:35:00|1116.3|1114.3|1120.8|1119.3|1121.5|1119.5|1115|1113.5|467
1650379200000|2022-04-19 14:40:00|1120.5|1119|1121.3|1119.8|1122|1120.3|1117.5|1116|412
1650379500000|2022-04-19 14:45:00|1121.8|1120.3|1118|1116.3|1127.5|1125.8|1117|1115.5|909
1650379800000|2022-04-19 14:50:00|1117.5|1115.8|1123.3|1121.5|1125|1123.3|1117.5|1115.8|519
1650380100000|2022-04-19 14:55:00|1123|1121.8|1123|1121.3|1125.8|1123.8|1121.5|1120|284
1650380400000|2022-04-19 15:00:00|1123.3|1121.5|1127.3|1125.8|1127.5|1126|1123.3|1121.5|245
1650380700000|2022-04-19 15:05:00|1127.5|1126|1118|1116.5|1127.5|1126|1118|1116.5|264
1650381000000|2022-04-19 15:10:00|1117.5|1116.3|1111|1109.3|1120.8|1119|1110.3|1108.5|501
1650381300000|2022-04-19 15:15:00|1110.3|1108.5|1109.8|1108|1114.3|1112.3|1105|1103.3|1062
1650381600000|2022-04-19 15:20:00|1109.5|1108.3|1107.5|1105.8|1115|1113.5|1105.5|1103.8|693
1650381900000|2022-04-19 15:25:00|1107.8|1106|1102.3|1100.8|1110|1108.3|1102|1100.5|960
1650382200000|2022-04-19 15:30:00|1103|1101.3|1109|1107.3|1110|1108|1101|1099.5|483
1650382500000|2022-04-19 15:35:00|1108.8|1107.5|1108.8|1107.3|1109.5|1107.8|1107.5|1106|100
1650382800000|2022-04-19 15:40:00|1109.3|1107|1113.5|1111.8|1115.3|1113.8|1108|1106.5|113
1650383100000|2022-04-19 15:45:00|1113.3|1111.3|1111.8|1110.3|1115.5|1114|1111.3|1109.8|97
1650383400000|2022-04-19 15:50:00|1111.5|1110|1113.8|1112.3|1114.8|1113|1111.5|1109.8|18
1650383700000|2022-04-19 15:55:00|1113.5|1112|1111|1109.3|1113.8|1112|1110.5|1108.5|59
1650384000000|2022-04-19 16:00:00|1111.3|1109|1111.5|1110|1112.3|1110.5|1108.8|1107|107
1650384300000|2022-04-19 16:05:00|1111.8|1109.8|1110|1108.3|1113.3|1111.5|1109|1107.3|121
1650384600000|2022-04-19 16:10:00|1109.8|1108|1110.5|1108.8|1112|1110.8|1109.3|1107.5|110
1650384900000|2022-04-19 16:15:00|1110.8|1109|1108.8|1107|1113.3|1111.8|1107.3|1105.5|196
1650385200000|2022-04-19 16:20:00|1109|1107.3|1111.3|1109.5|1111.8|1110|1108.5|1106.8|52
1650385500000|2022-04-19 16:25:00|1111|1109.3|1114.3|1112.3|1114.3|1112.5|1110.8|1109|27
1650385800000|2022-04-19 16:30:00|1114|1112|1114.8|1113|1115|1113.5|1113.5|1111.8|42
1650386100000|2022-04-19 16:35:00|1114.5|1112.8|1117|1115.3|1117|1115.5|1113.3|1111.8|60
1650386400000|2022-04-19 16:40:00|1116.8|1115.5|1113.3|1111.5|1117|1115.5|1113.3|1111.5|31
1650386700000|2022-04-19 16:45:00|1113|1111.3|1112.8|1111.3|1113.8|1111.8|1111|1109.3|90
1650387000000|2022-04-19 16:50:00|1113|1111.8|1111.5|1109.5|1113.5|1111.8|1111.3|1109.3|43
1650387300000|2022-04-19 16:55:00|1111.3|1109.8|1114|1112.3|1115.5|1113.5|1111.3|1109.5|38
1650387600000|2022-04-19 17:00:00|1114.3|1112|1114.3|1112.3|1115.3|1113.8|1113.3|1111.3|24
1650387900000|2022-04-19 17:05:00|1114|1111.5|1114.8|1113|1115|1113.3|1112.8|1111.3|96
1650388200000|2022-04-19 17:10:00|1114.5|1113.5|1119.8|1118|1119.8|1118|1114.5|1113.5|196
1650388500000|2022-04-19 17:15:00|1120.3|1118.3|1122.3|1120.5|1122.5|1121|1119.5|1118|180
1650388800000|2022-04-19 17:20:00|1122.5|1120.8|1121.8|1120|1122.8|1121|1120.8|1119|44
1650389100000|2022-04-19 17:25:00|1122|1120.3|1122.8|1121|1123.5|1121.8|1121.5|1119.8|20
1650389400000|2022-04-19 17:30:00|1122.5|1121.3|1122.3|1120.8|1123.5|1121.5|1120.8|1119|95
1650389700000|2022-04-19 17:35:00|1122.5|1121|1126.5|1124.8|1128|1126.3|1122|1120|159
1650390000000|2022-04-19 17:40:00|1126.3|1124.5|1123.5|1121.8|1127|1125|1123|1121.5|59
1650390300000|2022-04-19 17:45:00|1123.8|1122|1125.5|1123.8|1125.5|1123.8|1122|1120.3|132
1650390600000|2022-04-19 17:50:00|1125.3|1124|1127.8|1126|1128.3|1126.5|1125.3|1124|102
1650390900000|2022-04-19 17:55:00|1128|1126.3|1126.8|1125|1128.8|1127|1126|1124.5|101
1650391200000|2022-04-19 18:00:00|1127|1125.3|1126.8|1125|1129.3|1127.5|1126|1124.3|70
1650391500000|2022-04-19 18:05:00|1127|1125.3|1130|1128.3|1130|1128.5|1126.5|1124.5|210
1650391800000|2022-04-19 18:10:00|1129.8|1128.5|1134|1132.3|1134.5|1133|1128.3|1126.5|310
1650392100000|2022-04-19 18:15:00|1133.8|1132|1126.5|1124.8|1134.8|1133.3|1126.3|1124.8|215
1650392400000|2022-04-19 18:20:00|1126.8|1125|1129.5|1127.5|1130|1128.3|1124.5|1122.8|282
1650392700000|2022-04-19 18:25:00|1129.8|1127.3|1123|1120.8|1131.8|1130|1123|1120.8|381
1650393000000|2022-04-19 18:30:00|1122.8|1120.5|1125|1122.8|1125.5|1123.5|1122.3|1120.3|53
1650393300000|2022-04-19 18:35:00|1124.8|1122.5|1121.5|1120|1125|1122.8|1121.5|1119.5|29
1650393600000|2022-04-19 18:40:00|1122|1120.3|1124.3|1122.3|1124.5|1122.3|1121|1119|57
1650393900000|2022-04-19 18:45:00|1124.5|1122.5|1124.3|1122.5|1125|1123|1124.3|1122.5|24
1650394200000|2022-04-19 18:50:00|1124.5|1122|1124|1122.3|1124.8|1122.5|1121.3|1119.5|14
1650394500000|2022-04-19 18:55:00|1124.3|1122.5|1124.8|1122.5|1125|1122.5|1123.8|1121.8|4
1650394800000|2022-04-19 19:00:00|1125|1122.8|1124.3|1122|1125.3|1123.5|1124.3|1122|5
1650395100000|2022-04-19 19:05:00|1123.8|1121.5|1124.3|1122.5|1125.3|1123.5|1123.8|1121.5|9
1650395400000|2022-04-19 19:10:00|1124.5|1122.3|1125|1123|1125.3|1123.3|1124.3|1122.3|6
1650395700000|2022-04-19 19:15:00|1124.8|1123.3|1124.5|1122.8|1125|1123.3|1124.3|1122.3|15
1650396000000|2022-04-19 19:20:00|1124.3|1122.5|1125|1123|1125|1123.3|1124|1122.3|13
1650396300000|2022-04-19 19:25:00|1124.8|1123.3|1124.5|1122.5|1125.3|1123.8|1124.3|1122.3|29
1650396600000|2022-04-19 19:30:00|1124.3|1122.8|1124.5|1122.8|1125.5|1123.8|1123.8|1122|20
1650396900000|2022-04-19 19:35:00|1124.3|1122.5|1124.8|1123|1125.3|1123.3|1124|1122.3|21
1650397200000|2022-04-19 19:40:00|1125|1122.8|1125|1123.3|1125.3|1123.8|1124.5|1122.8|24
1650397500000|2022-04-19 19:45:00|1124.8|1123|1123.8|1121.5|1125|1123|1123.8|1121.5|7
1650397800000|2022-04-19 19:50:00|1123.5|1121.8|1123|1121|1123.8|1122.3|1122.8|1121|3
1650398100000|2022-04-19 19:55:00|1122.8|1120.8|1123.8|1121.8|1124|1122|1122.8|1120.8|8
1650398400000|2022-04-19 20:00:00|1123.5|1121.5|1122.8|1121|1123.5|1121.8|1122.8|1120.5|5
1650398700000|2022-04-19 20:05:00|1123|1120.8|1122.8|1121|1123.3|1121.5|1122.5|1120.5|1
1650399000000|2022-04-19 20:10:00|1123|1120.8|1121.8|1120|1123|1121|1121.8|1119.8|2
1650399300000|2022-04-19 20:15:00|1122|1119.8|1123.8|1121.5|1123.8|1121.8|1121.8|1119.8|6
1650399600000|2022-04-19 20:20:00|1124|1121.8|1124.5|1122|1124.8|1122.5|1123.8|1121.5|0
1650399900000|2022-04-19 20:25:00|1124.8|1122.3|1124.8|1122.3|1125.5|1123.5|1124.3|1122|9
1650400200000|2022-04-19 20:30:00|1124.5|1122.5|1125.5|1123.5|1125.5|1123.8|1124.5|1122.5|10
1650400500000|2022-04-19 20:35:00|1125|1122.8|1124.3|1122.5|1125|1123|1124|1122.3|7
1650400800000|2022-04-19 20:40:00|1123.8|1122|1123|1120.3|1124.8|1122.5|1121.5|1119|12
1650401100000|2022-04-19 20:45:00|1123.5|1120.5|1129|1127|1129|1127|1123.5|1120.5|25
1650401400000|2022-04-19 20:50:00|1128.8|1126.3|1125.8|1121.5|1128.8|1126.3|1125|1121.5|11
1650401700000|2022-04-19 20:55:00|1125.5|1121.8|1125.5|1119.3|1126|1122|1122.8|1117.8|9
1650402000000|2022-04-19 21:00:00|1125.3||1125.5||1125.5||1125.3||0
1650402300000|2022-04-19 21:05:00|1127||1126.3||1127||1126.3||1
1650402900000|2022-04-19 21:15:00|1126||1125.5||1126||1125.5||0
1650403200000|2022-04-19 21:20:00||1119.5||1119.5||1119.5||1119.5|0
1650403800000|2022-04-19 21:30:00|1126.8|1116.3|1125.8|1117.8|1126.8|1117.8|1125.8|1116.3|0
1650404100000|2022-04-19 21:35:00|1126.8||1125.8||1126.8||1125.8||0
1650404400000|2022-04-19 21:40:00|1126.8|1119|1126.8|1119|1126.8|1119|1126.8|1119|0
1650405300000|2022-04-19 21:55:00|1128|1117.5|1128.5|1118.3|1128.5|1118.3|1128|1117.5|1
1650416400000|2022-04-20 01:00:00|1129.5|1125.5|1129.8|1125.5|1131.8|1128.3|1129.5|1125|1
1650416700000|2022-04-20 01:05:00|1129.5|1125|1123.5|1120|1129.8|1126|1122.3|1118.3|8
1650417000000|2022-04-20 01:10:00|1123.3|1119.5|1124|1119.8|1125|1123|1122.8|1119.3|3
1650417300000|2022-04-20 01:15:00|1123.8|1120|1122.5|1117|1123.8|1121|1119.8|1116.5|12
1650417600000|2022-04-20 01:20:00|1122.3|1117.3|1122|1118|1122.3|1118|1121|1116.3|3
1650417900000|2022-04-20 01:25:00|1121.5|1116.8|1121.8|1117.8|1122|1118|1120.8|1116.5|0
1650418200000|2022-04-20 01:30:00|1122|1118|1122.5|1118.8|1122.8|1119.3|1121.8|1117.8|2
1650418500000|2022-04-20 01:35:00|1122.8|1119|1122.8|1119|1122.8|1119.3|1122|1118.8|0
1650418800000|2022-04-20 01:40:00|1122.5|1118.8|1122.8|1118.8|1122.8|1119|1122.3|1118.8|0
1650419100000|2022-04-20 01:45:00|1123.8|1119|1123.3|1120.3|1124.3|1121.3|1122.8|1119|0
1650419400000|2022-04-20 01:50:00|1123||1123||1123.3||1122.8||0
1650419700000|2022-04-20 01:55:00|1123.3|1119.5|1122.8|1119.5|1123.3|1119.5|1122.5|1119.5|0
1650420000000|2022-04-20 02:00:00|1122.5|1118.8|1122.3|1118.8|1122.8|1119|1121.5|1118.8|0
1650420300000|2022-04-20 02:05:00|1122|1119|1124.3|1120.8|1124.5|1121.5|1122|1119|2
1650420600000|2022-04-20 02:10:00|1124.5|1121|1126.5|1123.3|1127|1123.3|1124.3|1121|2
1650420900000|2022-04-20 02:15:00|1127.5|1124|1126.3|1123.8|1127.8|1124|1125.5|1121.8|0
1650421200000|2022-04-20 02:20:00|1126.8|1124|1128|1125.5|1129.3|1127.3|1126.8|1123.3|5
1650421500000|2022-04-20 02:25:00|1127.8|1125.8|1132.3|1129.3|1133.5|1131.3|1127.8|1125.8|15
1650421800000|2022-04-20 02:30:00|1132.8|1129.5|1133.5|1130|1133.5|1130.3|1131|1129.5|3
1650422100000|2022-04-20 02:35:00|1134.3|1131.5|1134.3|1130|1134.3|1131.5|1133.8|1130|0
1650422400000|2022-04-20 02:40:00|1133.8||1133||1134.3||1132.8||0
1650422700000|2022-04-20 02:45:00|1132.8|1127|1132|1127.5|1133|1127.8|1131.5|1127|0
1650423000000|2022-04-20 02:50:00|1131.8|1127|1131.8|1127.8|1131.8|1127.8|1131.8|1127|0
1650423300000|2022-04-20 02:55:00|1133|1130.8|1135|1133|1135.3|1133.3|1133|1130.8|21
1650423600000|2022-04-20 03:00:00|1134.8|1132.8|1135.3|1133|1135.3|1133|1134.3|1132.5|24
1650423900000|2022-04-20 03:05:00|1135|1133.3|1136.5|1134.5|1137|1134.5|1134.5|1133.3|59
1650424200000|2022-04-20 03:10:00|1137.3||1136.8||1137.5||1135.8||23
1650424500000|2022-04-20 03:15:00|1136.5|1133.3|1135|1131.3|1137|1133.3|1133.8|1130.5|39
1650424800000|2022-04-20 03:20:00|1135.5|1131.8|1133.5|1130.5|1135.5|1132.5|1133.5|1130.5|3
1650425100000|2022-04-20 03:25:00|1133.3|1130.3|1134|1131|1134.8|1131|1132.5|1129.3|1
1650425400000|2022-04-20 03:30:00|1134.5||1133.8||1134.8||1133.5||0
1650425700000|2022-04-20 03:35:00|1133.5|1130.8|1133.3|1130|1133.8|1131|1133|1129.8|0
1650426000000|2022-04-20 03:40:00|1133|1129.5|1133.3|1129.8|1133.5|1129.8|1132.8|1129.3|0
1650426300000|2022-04-20 03:45:00|1133.5|1129.5|1129.3|1127|1133.5|1129.8|1129|1126.3|16
1650426600000|2022-04-20 03:50:00|1128.8|1126.8|1129.3|1126.5|1129.3|1127|1128.8|1125.8|0
1650426900000|2022-04-20 03:55:00||1126.8||1127||1127.3||1126.3|7
1650427200000|2022-04-20 04:00:00|1128.3|1126.8|1127.3|1123.8|1128.8|1127|1127.3|1123.8|0
1650427500000|2022-04-20 04:05:00|1127.5|1124|1127.8|1124.5|1128|1124.5|1127.3|1124|0
1650427800000|2022-04-20 04:10:00|1128|1124.8|1128.3|1125|1128.5|1125|1127.8|1124.5|0
1650428100000|2022-04-20 04:15:00|1128.5|1125.5|1129.3|1126.3|1129.3|1126.3|1128.3|1125.5|1
1650428400000|2022-04-20 04:20:00|1129|1125.8|1128|1125.8|1129|1125.8|1128|1125.8|0
1650428700000|2022-04-20 04:25:00|1128.3|1126|1128.8|1126|1128.8|1126|1128|1125.8|0
1650429000000|2022-04-20 04:30:00|1128.5|1125.8|1127.8|1125.5|1128.8|1125.8|1127.8|1125.5|0
1650429300000|2022-04-20 04:35:00|1128|1124.5|1125.8|1122.8|1128|1124.5|1125.5|1122.3|3
1650429600000|2022-04-20 04:40:00|1126|1123|1127.5|1125|1127.5|1125.3|1125.8|1122.8|2
1650429900000|2022-04-20 04:45:00|1127.3|1124.8|1127.3|1124.3|1127.5|1125.3|1127.3|1124.3|1
1650430200000|2022-04-20 04:50:00|1127|1124.5|1126.3|1124.3|1127|1124.5|1126.3|1124.3|1
1650430800000|2022-04-20 05:00:00|1127|1123.8|1127.3|1125.3|1127.8|1125.5|1126.8|1123.8|11
1650431100000|2022-04-20 05:05:00|1127.5|1125.5|1131|1127.8|1131.3|1127.8|1127.5|1125.3|5
1650431400000|2022-04-20 05:10:00|1129.3|1128.5|1130.8|1127.5|1131|1128.5|1129|1127|5
1650431700000|2022-04-20 05:15:00|1131|1127.3|1130|1126.8|1131|1128.3|1129.8|1126|0
1650432000000|2022-04-20 05:20:00|1130.3|1126.5|1130.8|1127.3|1130.8|1127.3|1130|1126|0
1650432300000|2022-04-20 05:25:00|1130|1127.8|1130.3|1126.8|1130.3|1127.8|1129.8|1126|0
1650432600000|2022-04-20 05:30:00|1130|1126.5|1132|1128.5|1133.3|1130|1130|1126.5|9
1650432900000|2022-04-20 05:35:00|1131.8|1128.3|1131|1127.3|1132.8|1129.5|1130.5|1127.3|1
1650433200000|2022-04-20 05:40:00|1131.3|1128.3|1131.3|1128.3|1131.8|1128.8|1130.8|1127.5|1
1650433500000|2022-04-20 05:45:00|1131.5|1128.5|1131.3|1128.5|1131.8|1128.8|1130.3|1127|0
1650433800000|2022-04-20 05:50:00|1131|1128|1128.5|1126.3|1131.3|1128|1127.8|1124.8|1
1650434100000|2022-04-20 05:55:00|1128.3|1126.5|1127.3|1124.5|1129.8|1127.3|1126.5|1124|6
1650434400000|2022-04-20 06:00:00|1127.5|1124.8|1122.3|1120|1128.3|1125.8|1122.3|1119.8|11
1650434700000|2022-04-20 06:05:00|1122.5|1121|1124.8|1122.5|1125.3|1123.3|1122.3|1119.8|11
1650435000000|2022-04-20 06:10:00|1125.5|1123.5|1127.3|1125.5|1127.8|1125.8|1124.5|1121.8|26
1650435300000|2022-04-20 06:15:00|1127.5|1125.3|1127|1125|1128.3|1126.3|1124.8|1123|86
1650435600000|2022-04-20 06:20:00|1126.8|1124.8|1128|1126|1128.3|1126|1126.3|1124.3|3
1650435900000|2022-04-20 06:25:00|1127.8|1125.8|1131.5|1129.5|1132.5|1130.5|1127.3|1125.3|33
1650436200000|2022-04-20 06:30:00|1131|1129|1132.5|1130.5|1133|1131|1131|1129|46
1650436500000|2022-04-20 06:35:00|1132.8|1130.8|1133.8|1132|1134|1132.5|1132.8|1130.8|4
1650436800000|2022-04-20 06:40:00|1134|1132.3|1134|1132|1134.3|1132.5|1132.8|1131|10
1650437100000|2022-04-20 06:45:00|1134.5|1132.3|1131.8|1130|1135.3|1133.5|1131|1129|41
1650437400000|2022-04-20 06:50:00|1132.5|1130.3|1130.5|1128.8|1133|1131|1128.8|1126.8|69
1650437700000|2022-04-20 06:55:00|1131.3|1129.3|1130.5|1128.5|1132.8|1130.8|1129|1127.3|24
1650438000000|2022-04-20 07:00:00|1130.8|1128.8|1134.8|1133|1136|1134.3|1130.8|1128.8|85
1650438300000|2022-04-20 07:05:00|1135.3|1133.3|1134.3|1132.5|1136|1134.5|1132|1130|103
1650438600000|2022-04-20 07:10:00|1134.5|1132.8|1133|1131.5|1134.8|1133|1131.5|1130|45
1650438900000|2022-04-20 07:15:00|1133.3|1131.8|1135.5|1133.8|1135.8|1134|1132.8|1131.5|98
1650439200000|2022-04-20 07:20:00|1135.3|1133.5|1134.5|1132.8|1136.8|1135|1134.3|1132.3|96
1650439500000|2022-04-20 07:25:00|1134.3|1133|1134.3|1132.8|1134.5|1133.3|1132.8|1131.3|34
1650439800000|2022-04-20 07:30:00|1134|1132.5|1133|1131.3|1135|1133.3|1132.8|1131|41
1650440100000|2022-04-20 07:35:00|1132.8|1131|1131.5|1129.5|1132.8|1131|1130|1128.5|64
1650440400000|2022-04-20 07:40:00|1131.3|1129.8|1137|1135.5|1137|1135.5|1131.3|1129.8|138
1650440700000|2022-04-20 07:45:00|1137.3|1135.8|1138.5|1137|1139.8|1138|1136.5|1134.8|155
1650441000000|2022-04-20 07:50:00|1138.3|1136.5|1138.8|1137|1139.5|1138.3|1138|1136.5|71
1650441300000|2022-04-20 07:55:00|1138.5|1136.8|1138.3|1136.5|1139.5|1138|1138|1136.5|124
1650441600000|2022-04-20 08:00:00|1139|1137.3|1140.5|1139|1143.5|1142|1138.8|1137|335
1650441900000|2022-04-20 08:05:00|1141|1138.8|1139.5|1137.5|1141.8|1140.5|1138.5|1136.8|201
1650442200000|2022-04-20 08:10:00|1139.8|1137.8|1140|1138.3|1141.3|1139.8|1139.3|1137.5|199
1650442500000|2022-04-20 08:15:00|1139.8|1138.5|1140.3|1138.5|1141|1139.5|1139|1137.3|225
1650442800000|2022-04-20 08:20:00|1140.5|1138.8|1133.8|1132|1140.5|1138.8|1132|1130.3|479
1650443100000|2022-04-20 08:25:00|1133.5|1131.5|1131.3|1129.5|1134.8|1133|1130.8|1129.5|434
1650443400000|2022-04-20 08:30:00|1130.5|1129.3|1135|1133.5|1135.8|1134|1128.3|1126.5|240
1650443700000|2022-04-20 08:35:00|1134.5|1133.3|1134.3|1132.8|1135.8|1134|1133|1131.3|184
1650444000000|2022-04-20 08:40:00|1134.5|1133|1134|1132.5|1134.8|1133|1133.5|1131.8|81
1650444300000|2022-04-20 08:45:00|1134.3|1132.8|1132.3|1130.5|1134.8|1133|1130.8|1129.5|66
1650444600000|2022-04-20 08:50:00|1132.8|1130.8|1131|1129.3|1132.8|1130.8|1128.5|1126.8|134
1650444900000|2022-04-20 08:55:00|1130.8|1129.5|1129.8|1128|1131.5|1130|1128.8|1127|116
1650445200000|2022-04-20 09:00:00|1130|1128.3|1132.5|1131|1132.5|1131.3|1129.8|1127.8|109
1650445500000|2022-04-20 09:05:00|1133|1131.5|1131.8|1130|1133.5|1131.8|1128.5|1127|82
1650445800000|2022-04-20 09:10:00|1131.5|1129.5|1132|1130.5|1132.5|1131|1130.3|1128.3|168
1650446100000|2022-04-20 09:15:00|1131.8|1130|1131|1129.3|1132.5|1130.8|1130.5|1129|96
1650446400000|2022-04-20 09:20:00|1130.8|1129|1131.3|1129.8|1131.8|1130|1129.3|1127.8|42
1650446700000|2022-04-20 09:25:00|1131.5|1130|1129|1127|1131.8|1130.3|1127.5|1125.8|96
1650447000000|2022-04-20 09:30:00|1128.8|1127.3|1130.5|1128.8|1131|1129.8|1128.5|1126.8|130
1650447300000|2022-04-20 09:35:00|1130.3|1128.5|1130|1128.3|1130.3|1129|1129|1127.8|120
1650447600000|2022-04-20 09:40:00|1130.3|1128.5|1127|1125.5|1130.8|1129.3|1126.3|1124.5|187
1650447900000|2022-04-20 09:45:00|1127.3|1125.8|1131.5|1130.3|1132.3|1130.5|1127|1125.3|210
1650448200000|2022-04-20 09:50:00|1131.3|1129.8|1130.5|1128.8|1131.5|1129.8|1129.8|1128.3|140
1650448500000|2022-04-20 09:55:00|1130.8|1129|1131.3|1129.5|1132|1130.5|1130.5|1129|84
1650448800000|2022-04-20 10:00:00|1131.5|1129.8|1128.3|1126.8|1131.5|1129.8|1128|1126.5|88
1650449100000|2022-04-20 10:05:00|1128|1126.5|1130.5|1129|1130.8|1129|1127|1125.5|87
1650449400000|2022-04-20 10:10:00|1130.8|1129.3|1129.8|1128|1131|1129.5|1129|1127.5|52
1650449700000|2022-04-20 10:15:00|1129.5|1128.3|1129.5|1128|1129.8|1128.3|1128.8|1127.5|42
1650450000000|2022-04-20 10:20:00|1130|1128.3|1131|1129.5|1131|1129.5|1130|1127.8|57
1650450300000|2022-04-20 10:25:00|1130.8|1129.3|1131.3|1129.8|1132.5|1131.3|1130.8|1129|76
1650450600000|2022-04-20 10:30:00|1131|1130|1131.5|1130|1131.8|1130.5|1130.8|1129|43
1650450900000|2022-04-20 10:35:00|1131.8|1130.3|1132.5|1130.8|1132.5|1131|1131.3|1129.8|58
1650451200000|2022-04-20 10:40:00|1132.3|1131|1131.8|1130.5|1132.5|1131.3|1131|1129.5|62
1650451500000|2022-04-20 10:45:00|1132|1130.3|1130.8|1129.3|1132.3|1130.3|1130.8|1129|38
1650451800000|2022-04-20 10:50:00|1130.5|1129|1130.8|1129.5|1131.3|1129.5|1130|1128.8|60
1650452100000|2022-04-20 10:55:00|1130.5|1129.3|1130.8|1129|1131.5|1130|1130.3|1129|64
1650452400000|2022-04-20 11:00:00|1130.5|1129.3|1130.8|1129.3|1131.8|1130.3|1130.3|1128.8|92
1650452700000|2022-04-20 11:05:00|1131|1129|1131.3|1130|1131.8|1130.3|1131|1129|24
1650453000000|2022-04-20 11:10:00|1131|1129.5|1131.8|1130|1131.8|1130.3|1130.3|1128.8|46
1650453300000|2022-04-20 11:15:00|1131.5|1130.3|1132.3|1130.5|1133.3|1131.5|1131.3|1129.5|69
1650453600000|2022-04-20 11:20:00|1132.5|1130.8|1134.5|1132.8|1134.5|1132.8|1132.5|1130.8|151
1650453900000|2022-04-20 11:25:00|1134.8|1133|1134.3|1132.8|1134.8|1133|1133.8|1132.3|44
1650454200000|2022-04-20 11:30:00|1134.5|1133|1137.5|1135.8|1137.5|1135.8|1134.3|1133|118
1650454500000|2022-04-20 11:35:00|1137.3|1136|1139.8|1138|1139.8|1138|1137.3|1136|174
1650454800000|2022-04-20 11:40:00|1139.5|1138.3|1138.3|1136.8|1140.3|1138.3|1137.5|1135.8|163
1650455100000|2022-04-20 11:45:00|1138.8|1137|1140|1138.5|1140.3|1138.5|1138.8|1137|32
1650455400000|2022-04-20 11:50:00|1140.3|1138.3|1140.3|1138.5|1140.3|1138.8|1138.8|1137.3|56
1650455700000|2022-04-20 11:55:00|1140|1138.8|1139.8|1138.3|1140.5|1139|1139.8|1138|58
1650456000000|2022-04-20 12:00:00|1140|1138|1141.8|1140.3|1141.8|1140.3|1138.3|1136.8|120
1650456300000|2022-04-20 12:05:00|1141.5|1140|1140.5|1139|1141.8|1140.5|1140.5|1139|94
1650456600000|2022-04-20 12:10:00|1140.8|1139.3|1139.3|1137.8|1141|1139.3|1139.3|1137.8|27
1650456900000|2022-04-20 12:15:00|1139|1137.5|1138.8|1137|1139.5|1137.5|1136.5|1135|129
1650457200000|2022-04-20 12:20:00|1139|1137.3|1137.3|1135.8|1139.5|1137.8|1136.5|1134.8|55
1650457500000|2022-04-20 12:25:00|1137|1135.5|1138.8|1137|1139.3|1137.3|1136|1134.5|169
1650457800000|2022-04-20 12:30:00|1138.5|1137.3|1138.5|1136.8|1139.8|1138.3|1137.3|1135.5|202
1650458100000|2022-04-20 12:35:00|1138.3|1137.3|1137.8|1136.3|1139.3|1137.5|1137.3|1135.5|139
1650458400000|2022-04-20 12:40:00|1138|1136.5|1138|1136.3|1138.5|1136.8|1136.3|1134.8|221
1650458700000|2022-04-20 12:45:00|1137.8|1136|1139|1137.3|1139.3|1137.8|1137.5|1136|174
1650459000000|2022-04-20 12:50:00|1138.8|1137|1137.8|1136.3|1139.3|1137.8|1137.3|1135.8|208
1650459300000|2022-04-20 12:55:00|1138|1136.5|1138.3|1136.8|1139|1137.5|1136.8|1135.3|91
1650459600000|2022-04-20 13:00:00|1138|1136.5|1139.8|1138.3|1140.5|1139.3|1137.3|1135.8|397
1650459900000|2022-04-20 13:05:00|1139.5|1138|1138.3|1136.5|1140.3|1138.8|1138|1136.3|124
1650460200000|2022-04-20 13:10:00|1138|1136.3|1138.5|1136.5|1140|1138.3|1134.8|1133.3|75
1650460500000|2022-04-20 13:15:00|1138.3|1136.8|1136.5|1134.8|1139.5|1137.8|1136.5|1134.5|105
1650460800000|2022-04-20 13:20:00|1136.8|1135|1136.8|1135|1138.8|1137|1136|1134.5|80
1650461100000|2022-04-20 13:25:00|1136.5|1134.8|1135|1133|1136.8|1135|1133.5|1131.8|142
1650461400000|2022-04-20 13:30:00|1135.8|1133.3|1135.8|1134.3|1137.8|1136|1134|1132.3|228
1650461700000|2022-04-20 13:35:00|1136|1134|1138|1136.5|1138|1136.5|1134.5|1132.8|181
1650462000000|2022-04-20 13:40:00|1137.8|1136.3|1139.8|1138.3|1139.8|1138.3|1136.8|1135.3|185
1650462300000|2022-04-20 13:45:00|1140|1138.5|1136|1134.3|1140.5|1138.8|1135.8|1134.3|137
1650462600000|2022-04-20 13:50:00|1135.8|1134.5|1134.5|1133|1137|1135.5|1133.8|1132.3|83
1650462900000|2022-04-20 13:55:00|1134.3|1132.8|1136.8|1135|1137|1135.3|1133.5|1131.5|76
1650463200000|2022-04-20 14:00:00|1136.5|1134.5|1130.8|1129.3|1136.8|1134.5|1130|1128.5|170
1650463500000|2022-04-20 14:05:00|1130.5|1129|1132.5|1130.8|1132.5|1131|1129.8|1128|171
1650463800000|2022-04-20 14:10:00|1132.3|1130.5|1130.5|1128.8|1132.5|1131|1128.8|1127|216
1650464100000|2022-04-20 14:15:00|1130.3|1127.8|1129.8|1128|1130.5|1128.5|1127.3|1125.8|204
1650464400000|2022-04-20 14:20:00|1129.5|1127.8|1129.8|1128|1130.5|1128.8|1126.8|1125|226
1650464700000|2022-04-20 14:25:00|1129.5|1127.8|1128.8|1125|1129.5|1127.8|1126.3|1124.5|193
1650465000000|2022-04-20 14:30:00|1127.8|1125.3|1134|1132.3|1136.8|1134.5|1127.8|1125.3|350
1650465300000|2022-04-20 14:35:00|1135|1132.5|1137.5|1135.8|1138.5|1136.8|1133|1131.5|200
1650465600000|2022-04-20 14:40:00|1137.3|1135.5|1140|1138.3|1140|1138.5|1136.5|1134.8|514
1650465900000|2022-04-20 14:45:00|1139.8|1138|1138.5|1137|1140.5|1139.3|1138.3|1136.8|334
1650466200000|2022-04-20 14:50:00|1138.3|1138.3|1136.8|1135|1140.5|1139.3|1136.3|1134.5|492
1650466500000|2022-04-20 14:55:00|1136.5|1134.5|1139|1137.5|1140|1138.5|1135.8|1134|299
1650466800000|2022-04-20 15:00:00|1139.3|1137.3|1144.5|1142.8|1144.5|1143|1137.3|1135.8|403
1650467100000|2022-04-20 15:05:00|1144.3|1142.5|1142.8|1141.3|1147.5|1146.3|1142.5|1141.3|506
1650467400000|2022-04-20 15:10:00|1142.5|1141|1132.5|1131|1142.5|1141|1131.8|1130|527
1650467700000|2022-04-20 15:15:00|1132.3|1130.8|1132|1130.3|1134.3|1132.5|1131.3|1129.8|178
1650468000000|2022-04-20 15:20:00|1131.8|1130.5|1128.5|1127|1132.5|1130.8|1127.3|1125.5|345
1650468300000|2022-04-20 15:25:00|1129.3|1127.5|1128.5|1127|1131.3|1129.8|1127.8|1126.5|877
1650468600000|2022-04-20 15:30:00|1128.3|1127.3|1130|1128.5|1131|1129.5|1128|1126.8|479
1650468900000|2022-04-20 15:35:00|1130.3|1128.8|1126.5|1125|1130.3|1129|1126.3|1124.5|201
1650469200000|2022-04-20 15:40:00|1126.3|1125.3|1122.3|1120.5|1126.8|1125.3|1119|1117.8|360
1650469500000|2022-04-20 15:45:00|1122|1120.3|1122.5|1121|1125.3|1123.3|1117.3|1115.8|377
1650469800000|2022-04-20 15:50:00|1122.8|1120.8|1116.5|1114.8|1122.8|1121|1116|1114.5|224
1650470100000|2022-04-20 15:55:00|1116.8|1115|1122.8|1121|1123.5|1121.8|1116.5|1114.8|187
1650470400000|2022-04-20 16:00:00|1122.5|1121.3|1118.8|1117.3|1123.8|1122.3|1118|1116|92
1650470700000|2022-04-20 16:05:00|1118.3|1117.5|1121.3|1119.5|1121.3|1119.5|1116.3|1114.5|150
1650471000000|2022-04-20 16:10:00|1121|1119.3|1122.5|1120.8|1123.3|1121.8|1120.8|1119|49
1650471300000|2022-04-20 16:15:00|1122.3|1120.5|1125.5|1123.8|1125.5|1124|1122|1120.3|76
1650471600000|2022-04-20 16:20:00|1125.3|1123.5|1128.8|1127.3|1128.8|1127.3|1125|1123.5|108
1650471900000|2022-04-20 16:25:00|1128.5|1127|1126.3|1124.5|1129.8|1128.3|1126|1124|77
1650472200000|2022-04-20 16:30:00|1126|1124.3|1130.3|1128.8|1130.5|1129|1125.3|1123.5|77
1650472500000|2022-04-20 16:35:00|1130.5|1128.5|1129|1127.5|1130.5|1129.3|1128|1126|109
1650472800000|2022-04-20 16:40:00|1128.8|1127.3|1130.5|1129|1130.5|1129.3|1128.8|1127|32
1650473100000|2022-04-20 16:45:00|1130.3|1128.8|1132.8|1131.3|1132.8|1131.5|1130.3|1128.5|139
1650473400000|2022-04-20 16:50:00|1132.5|1131|1133.5|1131.8|1134.5|1132.8|1132.3|1130.5|95
1650473700000|2022-04-20 16:55:00|1133.3|1131.5|1135|1133.3|1135.5|1133.8|1133|1131.5|35
1650474000000|2022-04-20 17:00:00|1135.3|1133.5|1135.5|1134|1135.5|1134.3|1134.8|1133|66
1650474300000|2022-04-20 17:05:00|1135.3|1134.3|1137.3|1135.5|1137.8|1136|1135|1133.5|140
1650474600000|2022-04-20 17:10:00|1137.5|1135.8|1141.3|1139.5|1141.8|1140.3|1137.5|1135.5|54
1650474900000|2022-04-20 17:15:00|1141.5|1139.3|1144|1142|1144.3|1142.3|1141.3|1139.3|13
1650475200000|2022-04-20 17:20:00|1143.8|1141.8|1145.8|1144|1146|1144.3|1142|1140.3|42
1650475500000|2022-04-20 17:25:00|1145.5|1144.3|1145|1143.3|1146.5|1144.8|1144.3|1142.5|26
1650475800000|2022-04-20 17:30:00|1144.8|1143|1145.5|1143.8|1147|1145.5|1143.8|1141.8|100
1650476100000|2022-04-20 17:35:00|1145.3|1143.5|1145|1143|1145.3|1144|1143.3|1141.3|24
1650476400000|2022-04-20 17:40:00|1144.8|1143.3|1143.5|1141.8|1145.3|1143.3|1141.5|1139.8|30
1650476700000|2022-04-20 17:45:00|1143.3|1142|1145.3|1143.5|1145.5|1143.5|1141|1139.3|33
1650477000000|2022-04-20 17:50:00|1145|1143.3|1141.5|1139.8|1145|1143.8|1141|1139.3|28
1650477300000|2022-04-20 17:55:00|1141.3|1140|1139.5|1137.8|1141.3|1140.3|1138.5|1136.8|198
1650477600000|2022-04-20 18:00:00|1139.8|1138|1141.3|1139.5|1144|1142|1139.8|1137.8|117
1650477900000|2022-04-20 18:05:00|1141.5|1139.8|1143.8|1141.8|1145|1143.5|1141.3|1139.5|105
1650478200000|2022-04-20 18:10:00|1143.5|1141.5|1145.5|1143.8|1146.3|1144.8|1143.5|1141.5|53
1650478500000|2022-04-20 18:15:00|1145.8|1144|1142.3|1140.5|1146.8|1145.3|1142.3|1140.5|132
1650478800000|2022-04-20 18:20:00|1142.5|1140.8|1145.5|1143.3|1147|1145.5|1142.3|1140.5|188
1650479100000|2022-04-20 18:25:00|1145.8|1143.5|1144|1142|1147|1145.8|1143|1141.3|237
1650479400000|2022-04-20 18:30:00|1143.5|1141.5|1142.3|1140.5|1144.8|1143|1140|1138.3|76
1650479700000|2022-04-20 18:35:00|1142|1139.8|1145|1143|1146|1144|1140.5|1138.8|44
1650480000000|2022-04-20 18:40:00|1144.8|1142.8|1145.8|1143.8|1145.8|1143.8|1144.3|1142|16
1650480300000|2022-04-20 18:45:00|1146|1144|1145.3|1143.3|1146|1144|1144.8|1142.8|3
1650480600000|2022-04-20 18:50:00|1145|1143|1145.3|1143.3|1145.5|1143.3|1144.3|1142|4
1650480900000|2022-04-20 18:55:00|1145|1143|1143.5|1141.3|1145.5|1143.5|1143.5|1141.3|11
1650481200000|2022-04-20 19:00:00|1143.8|1141.5|1146.3|1144.3|1146.5|1144.5|1143.8|1141.5|4
1650481500000|2022-04-20 19:05:00|1146.5|1144|1145.5|1143.5|1146.5|1144.5|1144.3|1142.3|6
1650481800000|2022-04-20 19:10:00|1145.8|1143.3|1147|1145.5|1147|1145.5|1145.5|1143.3|24
1650482100000|2022-04-20 19:15:00|1146.8|1145.3|1147|1145.8|1147|1145.8|1146|1144.3|12
1650482400000|2022-04-20 19:20:00|1146.8|1145.5|1147|1145.3|1147|1145.8|1146.8|1144.8|64
1650482700000|2022-04-20 19:25:00|1146.8|1145.5|1146.8|1145.3|1147|1145.8|1146.8|1145|19
1650483000000|2022-04-20 19:30:00|1147|1145.5|1147|1145.3|1147|1145.8|1146.5|1144.8|34
1650483300000|2022-04-20 19:35:00|1146.8|1145.5|1146.5|1145|1147.5|1146.3|1146.5|1144.8|48
1650483600000|2022-04-20 19:40:00|1147|1145.3|1146.3|1145|1147|1145.5|1146.3|1144.5|32
1650483900000|2022-04-20 19:45:00|1146.5|1144.8|1145.3|1143.5|1146.5|1145|1145.3|1143.5|9
1650484200000|2022-04-20 19:50:00|1145.5|1143.8|1142.5|1140.5|1145.5|1143.8|1142.5|1140.5|2
1650484500000|2022-04-20 19:55:00|1142.3|1140.3|1142.8|1140.8|1144.5|1142.3|1141.8|1139.8|13
1650484800000|2022-04-20 20:00:00|1142.5|1141|1142.5|1140.8|1143.3|1141.3|1141.5|1139.8|4
1650485100000|2022-04-20 20:05:00|1142.3|1140.3|1142.3|1140.3|1143.8|1141.8|1141.8|1140.3|3
1650485400000|2022-04-20 20:10:00|1142|1140.8|1143.8|1141.8|1143.8|1142|1142|1140.3|2
1650485700000|2022-04-20 20:15:00|1143.5|1142|1144|1142.3|1144.5|1142.5|1143.5|1141.8|6
1650486000000|2022-04-20 20:20:00|1144.3|1142.5|1144.3|1142.3|1144.5|1142.5|1143.8|1141.8|1
1650486300000|2022-04-20 20:25:00|1144.5|1142.5|1143.3|1141.5|1144.5|1142.5|1143.3|1141.5|0
1650486600000|2022-04-20 20:30:00|1143|1141.3|1143.3|1141.3|1144.3|1142|1143|1141.3|0
1650486900000|2022-04-20 20:35:00|1143.5|1141|1143.5|1141.8|1143.8|1141.8|1143|1141|1
1650487200000|2022-04-20 20:40:00|1143.3|1141.5|1142.5|1141|1143.8|1141.8|1142.5|1140.5|2
1650487500000|2022-04-20 20:45:00|1143|1140.8|1144|1141.8|1144.3|1142.8|1141.5|1139.8|15
1650487800000|2022-04-20 20:50:00|1143.8|1141.5|1143.5|1140.8|1144.5|1142|1143.3|1140.8|6
1650488100000|2022-04-20 20:55:00|1143.8|1141|1143.3|1140.5|1144.3|1141.8|1143|1140.5|2
1650488400000|2022-04-20 21:00:00|1143.5|1140.3|1145|1138.3|1146|1140.3|1143.5|1138.3|0
1650488700000|2022-04-20 21:05:00|1146||1146||1146.8||1146||1
1650489600000|2022-04-20 21:20:00|1146.8||1146.8||1146.8||1146.8||0
1650490500000|2022-04-20 21:35:00|1145.5||1145.5||1145.5||1145.5||0
1650490800000|2022-04-20 21:40:00||1138.5||1138.5||1138.5||1138.5|0
1650491100000|2022-04-20 21:45:00||1138.8||1139||1139||1138.8|0
1650491700000|2022-04-20 21:55:00|1146.5||1146.5||1146.5||1146.5||1
1650502800000|2022-04-21 01:00:00|1145.5|1143|1144.3|1141.5|1145.8|1143.3|1143.5|1140.8|2
1650503100000|2022-04-21 01:05:00|1144.5|1141.8|1146.3|1142.3|1146.3|1142.3|1144|1141.8|0
1650503400000|2022-04-21 01:10:00|1146|1142|1146.3|1142.8|1146.3|1142.8|1146|1142|0
1650503700000|2022-04-21 01:15:00|1145.8||1145.8||1145.8||1145.8||0
1650504000000|2022-04-21 01:20:00|1145.5|1143|1145.8|1143|1145.8|1143.5|1145.3|1143|0
1650504300000|2022-04-21 01:25:00|1146.3|1143.5|1146.8|1143.5|1147.3|1145|1146.3|1143.5|4
1650504600000|2022-04-21 01:30:00|1146.5|1143.3|1146.8|1143.5|1146.8|1143.5|1146.5|1143.3|0
1650504900000|2022-04-21 01:35:00|1146.5|1143.8|1147.5|1144.3|1147.5|1144.8|1146.5|1143.5|0
1650505200000|2022-04-21 01:40:00|1147.3|1144.5|1147.3|1145.5|1147.3|1145.5|1147.3|1144.3|0
1650505500000|2022-04-21 01:45:00|1147.5|1145.8|1147.5|1146.3|1147.5|1146.3|1147.5|1145.3|92
1650505800000|2022-04-21 01:50:00|1147|1146|1146.3|1144.5|1147.3|1146.3|1146.3|1144.3|8
1650506100000|2022-04-21 01:55:00|1146|1144.3|1147.5|1145.8|1147.5|1145.8|1146|1144.3|6
1650506400000|2022-04-21 02:00:00|1148.3|1145.5|1148|1146.5|1148.3|1147|1148|1145.5|51
1650506700000|2022-04-21 02:05:00|1148.3|1146.8|1148.3|1146.8|1148.3|1146.8|1148|1146.3|0
1650507000000|2022-04-21 02:10:00|1149|1147|1149.3|1147|1150|1147.5|1148.8|1146.8|44
1650507300000|2022-04-21 02:15:00|1149|1147.3|1148.5|1146.5|1149.3|1147.5|1148.3|1146|1
1650507600000|2022-04-21 02:20:00|1148.3|1146|1149.3|1146.5|1149.3|1146.5|1147.8|1145|3
1650507900000|2022-04-21 02:25:00|1149.8|1147|1150.5|1147.8|1150.5|1147.8|1149.8|1146.8|0
1650508200000|2022-04-21 02:30:00||1148.3||1148.8||1148.8||1148.3|0
1650508500000|2022-04-21 02:35:00|1151.5|1149|1152|1148.8|1153|1149.5|1151.5|1147.3|11
1650508800000|2022-04-21 02:40:00|1152.3|1149.3|1151.8|1148.5|1152.3|1149.5|1151.8|1148.3|0
1650509100000|2022-04-21 02:45:00||1148.3||1148||1148.5||1148|0
1650509400000|2022-04-21 02:50:00|1151.3|1147.8|1149.5|1146|1151.3|1147.8|1149.3|1145.8|0
1650509700000|2022-04-21 02:55:00|1149.3|1145.8|1149.3|1145.5|1149.3|1146|1149.3|1145.5|0
1650510000000|2022-04-21 03:00:00|1149|1145.8|1148.3|1145.3|1149|1146|1146.8|1144.8|0
1650510300000|2022-04-21 03:05:00|1148.5|1145|1149.5|1146.3|1149.8|1146.3|1148.5|1145|0
1650510600000|2022-04-21 03:10:00|1149.8|1146|1150|1147.3|1150|1147.5|1149.8|1146|3
1650510900000|2022-04-21 03:15:00|1150.3|1147.5|1150.3|1147.3|1150.3|1147.5|1150.3|1147.3|0
1650511200000|2022-04-21 03:20:00||1147||1147.3||1147.3||1147|0
1650511500000|2022-04-21 03:25:00|1150|1147|1149|1146.5|1150.3|1147|1149|1146.3|0
1650511800000|2022-04-21 03:30:00|1149.3|1146|1149.5|1147.5|1150.3|1147.5|1149|1146|14
1650512100000|2022-04-21 03:35:00|1149.8||1149.5||1149.8||1149.3||1
1650512400000|2022-04-21 03:40:00|1149.8||1149.8||1149.8||1149.5||1
1650512700000|2022-04-21 03:45:00|1149.5||1149.5||1149.5||1149.5||1
1650513000000|2022-04-21 03:50:00|1149.3|1146|1148|1145.8|1149.5|1146.3|1147.8|1145.8|9
1650513300000|2022-04-21 03:55:00|1147.8|1146|1148.8|1146.5|1148.8|1147.3|1147.5|1145.8|1
1650513600000|2022-04-21 04:00:00|1149|1146.8|1148.8|1146.8|1149.3|1147.3|1148.8|1146.8|3
1650513900000|2022-04-21 04:05:00|1149|1147|1149.3|1147.5|1149.3|1147.8|1148.8|1147|26
1650514200000|2022-04-21 04:10:00|1150|1147.8|1150|1147.8|1150|1148|1150|1147.3|4
1650514500000|2022-04-21 04:15:00|1150.3|1148|1150|1147.8|1150.3|1148.3|1149.8|1147.8|0
1650514800000|2022-04-21 04:20:00|1149.8|1147.5|1149.5|1147.3|1150|1147.8|1149.3|1147.3|0
1650515100000|2022-04-21 04:25:00|1149.3|1147.8|1150|1147.8|1150.3|1148|1149.3|1147|1
1650515400000|2022-04-21 04:30:00|1149.3|1147.5|1149.5|1147.5|1150.3|1148|1149|1147.5|2
1650515700000|2022-04-21 04:35:00|1150|1147.8|1149.3|1147.5|1150|1147.8|1149.3|1147.3|1
1650516000000|2022-04-21 04:40:00|1149.5|1147.8|1149.3|1147.5|1150|1148|1149.3|1147.3|0
1650516300000|2022-04-21 04:45:00|1149.8|1147.3|1149.8|1148|1150.3|1148|1149.3|1147|2
1650516600000|2022-04-21 04:50:00|1150.3|1148.3|1149.5|1147.5|1150.3|1148.3|1149.5|1147.3|0
1650516900000|2022-04-21 04:55:00|1149.8|1147.3|1149.3|1147|1149.8|1147.5|1149.3|1147|0
1650517200000|2022-04-21 05:00:00|1149|1146.8|1149.3|1147|1149.5|1147.3|1149|1146.8|0
1650517500000|2022-04-21 05:05:00|1149.5||1149.3||1149.8||1149||0
1650517800000|2022-04-21 05:10:00|1149.5|1147.3|1150.5|1148.3|1150.5|1148.3|1149|1147.3|0
1650518100000|2022-04-21 05:15:00|1150.3|1149|1150.5|1149|1150.5|1149.3|1150.3|1148.8|7
1650518400000|2022-04-21 05:20:00|1150.3|1148.8|1151|1149|1151|1149.3|1150.3|1148.3|0
1650518700000|2022-04-21 05:25:00|1150.8|1148.8|1150.8|1148.3|1151.5|1149.3|1150.8|1148|0
1650519000000|2022-04-21 05:30:00|1151|1148.5|1151|1148.3|1151.8|1148.5|1150.5|1148.3|0
1650519300000|2022-04-21 05:35:00|1150.8|1147.8|1149|1146.5|1151|1148.3|1149|1146.5|0
1650519600000|2022-04-21 05:40:00|1149.3|1146.8|1150.3|1147|1150.3|1147|1148.5|1146.5|4
1650519900000|2022-04-21 05:45:00|1149.8|1146.8|1151|1147|1151|1147.3|1149|1146.8|1
1650520200000|2022-04-21 05:50:00|1151.5|1147.8|1154|1150.5|1154.8|1152.5|1151.3|1147.5|5
1650520500000|2022-04-21 05:55:00|1154.5|1150.8|1154.8|1151.5|1154.8|1151.8|1154|1150.5|2
1650520800000|2022-04-21 06:00:00|1154.5|1151.8|1156.5|1154.3|1157.3|1154.8|1154|1151.8|56
1650521100000|2022-04-21 06:05:00|1156.3|1153.8|1154.8|1152.8|1157.3|1154.8|1154.5|1152.5|10
1650521400000|2022-04-21 06:10:00|1154.5|1152.5|1155.3|1153.5|1155.3|1153.5|1153.8|1151.8|4
1650521700000|2022-04-21 06:15:00|1156.3|1153.3|1155|1152.8|1156.8|1154.5|1155|1152.8|21
1650522000000|2022-04-21 06:20:00|1155.3|1153|1152.8|1150.5|1155.3|1153|1152.8|1150.5|12
1650522300000|2022-04-21 06:25:00|1152.5|1150.8|1151.3|1149.3|1152.5|1150.8|1149|1147|52
1650522600000|2022-04-21 06:30:00|1150.5|1149|1150.5|1148.5|1152|1150|1149.5|1147.3|97
1650522900000|2022-04-21 06:35:00|1151.5|1148.8|1152.3|1150.5|1153|1150.8|1150.5|1148.5|37
1650523200000|2022-04-21 06:40:00|1153|1150.8|1154.5|1152.5|1155.5|1153.8|1151|1149|27
1650523500000|2022-04-21 06:45:00|1154.3|1152.3|1152.3|1150.3|1154.8|1152.5|1151.8|1149.8|4
1650523800000|2022-04-21 06:50:00|1152|1149.8|1153.3|1151.3|1153.8|1152|1151.8|1149.8|10
1650524100000|2022-04-21 06:55:00|1153|1151|1153|1151|1153.3|1151.5|1151|1149|10
1650524400000|2022-04-21 07:00:00|1152.8|1150.8|1152|1150|1153.3|1151.5|1149.8|1148|49
1650524700000|2022-04-21 07:05:00|1151.8|1149.8|1152.5|1150.8|1153|1151.3|1151|1149.5|40
1650525000000|2022-04-21 07:10:00|1152.3|1150.5|1149.3|1147.5|1152.3|1150.5|1149|1147.5|44
1650525300000|2022-04-21 07:15:00|1149|1147.3|1151.5|1150|1152.3|1150.8|1147|1145.5|90
1650525600000|2022-04-21 07:20:00|1151.8|1149.8|1152.3|1150.5|1153.3|1151.5|1151.3|1149.8|72
1650525900000|2022-04-21 07:25:00|1152|1150.8|1155|1153.3|1155.5|1154.3|1152|1150.3|134
1650526200000|2022-04-21 07:30:00|1154.8|1153|1147.3|1145.5|1155|1153.3|1146.5|1144.8|112
1650526500000|2022-04-21 07:35:00|1147.5|1145.8|1153|1151.5|1155|1153.3|1147.5|1145.8|110
1650526800000|2022-04-21 07:40:00|1152.8|1151.8|1154.8|1153|1155.5|1154|1151.8|1150|37
1650527100000|2022-04-21 07:45:00|1155|1152.8|1150.8|1149|1155|1153.3|1149|1147.5|79
1650527400000|2022-04-21 07:50:00|1150.5|1148.8|1150|1148.3|1150.5|1148.8|1149|1147.5|20
1650527700000|2022-04-21 07:55:00|1149.8|1148.5|1150.8|1148.8|1153.3|1151.8|1149.8|1148|157
1650528000000|2022-04-21 08:00:00|1151.3|1149.5|1150.5|1148.8|1151.5|1150|1148.8|1147.5|132
1650528300000|2022-04-21 08:05:00|1150.8|1149|1149.8|1148|1151.8|1150|1147.8|1146.3|124
1650528600000|2022-04-21 08:10:00|1149.5|1147.8|1148.5|1146.5|1150.8|1149|1148|1146.3|80
1650528900000|2022-04-21 08:15:00|1148.3|1146.8|1148|1146.3|1149|1147|1147.3|1145.5|134
1650529200000|2022-04-21 08:20:00|1148.5|1146|1147|1145.3|1149.5|1147.8|1146.3|1144.5|126
1650529500000|2022-04-21 08:25:00|1147.3|1145.5|1140.5|1139|1147.8|1146.3|1139.8|1137.8|551
1650529800000|2022-04-21 08:30:00|1140.8|1138.8|1133.3|1131.5|1141.3|1139.5|1130.3|1128.5|442
1650530100000|2022-04-21 08:35:00|1133.5|1131.8|1138.5|1136.5|1138.8|1137.3|1133.3|1131.5|228
1650530400000|2022-04-21 08:40:00|1138.8|1136.3|1136.3|1134.3|1138.8|1137|1136.3|1134.3|121
1650530700000|2022-04-21 08:45:00|1136|1134.5|1136.3|1134.5|1138.5|1136.5|1135|1133.5|93
1650531000000|2022-04-21 08:50:00|1136|1134.3|1132.3|1130.5|1136|1134.3|1130.8|1129.5|123
1650531300000|2022-04-21 08:55:00|1132|1130|1131.3|1129.5|1133.3|1131.5|1129.3|1127.3|156
1650531600000|2022-04-21 09:00:00|1131.5|1129.8|1127.5|1125.8|1131.5|1129.8|1127.3|1125.5|175
1650531900000|2022-04-21 09:05:00|1128|1126|1128|1126.3|1131.8|1130|1127.3|1125.5|215
1650532200000|2022-04-21 09:10:00|1127.8|1126|1124.3|1123|1129.8|1127.8|1123.5|1122|406
1650532500000|2022-04-21 09:15:00|1124|1122.5|1123.3|1121.5|1127.5|1126|1123.3|1121.5|213
1650532800000|2022-04-21 09:20:00|1123|1121.8|1125.8|1123.8|1128.8|1126.5|1120|1118.3|281
1650533100000|2022-04-21 09:25:00|1126|1124|1128.3|1126.3|1130.8|1129.3|1125.5|1123.5|209
1650533400000|2022-04-21 09:30:00|1127.5|1126.5|1132|1130|1132.3|1130.5|1127.3|1125.3|129
1650533700000|2022-04-21 09:35:00|1131.8|1129.8|1132|1130.5|1134|1132|1131.8|1129.8|72
1650534000000|2022-04-21 09:40:00|1132.3|1130.3|1135|1133|1135.3|1133|1131|1129.5|54
1650534300000|2022-04-21 09:45:00|1134.8|1132.8|1135.8|1134.3|1137|1135.3|1134.5|1132.8|146
1650534600000|2022-04-21 09:50:00|1136|1134.5|1137|1135.5|1138.3|1136.5|1136|1134.3|108
1650534900000|2022-04-21 09:55:00|1136.5|1134.8|1134.5|1132.8|1136.8|1135|1134.3|1132.8|63
1650535200000|2022-04-21 10:00:00|1134.3|1132.5|1132.8|1131|1135|1133.3|1131.8|1130|111
1650535500000|2022-04-21 10:05:00|1132.5|1130.8|1133.5|1131.8|1134.3|1132.5|1131.5|1130|98
1650535800000|2022-04-21 10:10:00|1134|1132|1134.5|1132.5|1135.8|1134.3|1133.8|1131.8|105
1650536100000|2022-04-21 10:15:00|1134.3|1132|1136.5|1135|1136.8|1135|1133|1131.5|64
1650536400000|2022-04-21 10:20:00|1136.8|1135.3|1138.5|1136.8|1138.5|1136.8|1136.3|1134.8|77
1650536700000|2022-04-21 10:25:00|1138.3|1136.5|1136.5|1134.3|1138.5|1136.8|1136.3|1134.3|54
1650537000000|2022-04-21 10:30:00|1136.8|1134.5|1133.5|1132|1136.8|1135|1133.3|1131.8|83
1650537300000|2022-04-21 10:35:00|1133.8|1131.8|1134.3|1132.5|1134.5|1132.8|1132.3|1130.8|25
1650537600000|2022-04-21 10:40:00|1134|1132|1132|1130.5|1134|1132|1130|1128.5|86
1650537900000|2022-04-21 10:45:00|1131.8|1130.3|1131.8|1130.3|1132.5|1130.8|1130.8|1129.5|45
1650538200000|2022-04-21 10:50:00|1132|1130.8|1130.8|1129|1132|1130.8|1130.3|1128.5|125
1650538500000|2022-04-21 10:55:00|1131|1129.5|1124.8|1123|1131.3|1129.5|1124.5|1123|208
1650538800000|2022-04-21 11:00:00|1124.3|1122.5|1127|1125.3|1127.5|1125.8|1123.8|1122.5|161
1650539100000|2022-04-21 11:05:00|1126.8|1125|1125.5|1123.8|1127|1125|1124|1122.5|237
1650539400000|2022-04-21 11:10:00|1125.3|1123.5|1124.3|1122.8|1126|1124|1123.8|1122.5|106
1650539700000|2022-04-21 11:15:00|1124.5|1123|1126|1124.3|1128.3|1126.8|1123|1121.5|195
1650540000000|2022-04-21 11:20:00|1125.5|1124.5|1123.8|1121.8|1125.8|1124.8|1123|1121.5|145
1650540300000|2022-04-21 11:25:00|1123.5|1122|1124.5|1123|1127.3|1125.5|1123.5|1121.8|117
1650540600000|2022-04-21 11:30:00|1125.3|1123.3|1125|1123.3|1127.3|1125.8|1124.3|1122.8|156
1650540900000|2022-04-21 11:35:00|1124.8|1123|1124.5|1123|1126|1124|1124|1122.5|61
1650541200000|2022-04-21 11:40:00|1124.3|1122.8|1127.3|1125.3|1128.3|1126.5|1124|1122.5|99
1650541500000|2022-04-21 11:45:00|1127|1125.5|1126|1124.5|1128|1126|1124.8|1122.8|70
1650541800000|2022-04-21 11:50:00|1125.8|1124.3|1124.3|1122.5|1128|1125.8|1124|1122.3|192
1650542100000|2022-04-21 11:55:00|1124.5|1122.3|1124.5|1122.8|1124.8|1123|1123.5|1121.8|74
1650542400000|2022-04-21 12:00:00|1124.3|1122.5|1123.3|1121.5|1124.3|1122.8|1121|1119.5|233
1650542700000|2022-04-21 12:05:00|1123|1121.3|1122.3|1120.5|1123.5|1122.3|1121.5|1119.8|122
1650543000000|2022-04-21 12:10:00|1122.5|1119.8|1124.8|1123|1124.8|1123.3|1121|1119.5|138
1650543300000|2022-04-21 12:15:00|1125|1123.3|1126.8|1125|1127|1125.3|1124|1122.3|95
1650543600000|2022-04-21 12:20:00|1126.5|1124.8|1125.5|1124.3|1126.5|1124.8|1125.5|1123.5|65
1650543900000|2022-04-21 12:25:00|1125.8|1123.8|1127.8|1126|1130.8|1129|1125.8|1123.8|242
1650544200000|2022-04-21 12:30:00|1127.5|1125.8|1129.5|1127.8|1130|1128.3|1126.8|1125|106
1650544500000|2022-04-21 12:35:00|1129.8|1128|1131.8|1130|1132.8|1131.3|1129.5|1127.8|63
1650544800000|2022-04-21 12:40:00|1131.5|1129.8|1128.3|1126.5|1132.3|1130.5|1128|1126.5|97
1650545100000|2022-04-21 12:45:00|1128|1126.3|1127.8|1126|1128.3|1126.5|1126.3|1124.8|31
1650545400000|2022-04-21 12:50:00|1127.5|1126.3|1123.5|1122|1127.8|1126.3|1123|1121.5|160
1650545700000|2022-04-21 12:55:00|1124|1122.3|1124|1122.3|1124.8|1123|1122.8|1121.5|115
1650546000000|2022-04-21 13:00:00|1123.3|1121.8|1132.3|1130.8|1132.8|1130.8|1123|1121.5|291
1650546300000|2022-04-21 13:05:00|1132.5|1131|1133.3|1131.8|1135.3|1133.3|1132.3|1130.8|90
1650546600000|2022-04-21 13:10:00|1133.5|1132|1134|1132.3|1135|1133.5|1132|1130.3|63
1650546900000|2022-04-21 13:15:00|1134.3|1132.5|1135.3|1133.5|1135.5|1134|1132.8|1131.3|152
1650547200000|2022-04-21 13:20:00|1135|1132.8|1132|1130.5|1135.5|1134|1131.8|1130.5|250
1650547500000|2022-04-21 13:25:00|1131.8|1130.3|1124.8|1123.3|1132|1130.5|1124.3|1123|427
1650547800000|2022-04-21 13:30:00|1125|1123.5|1122.8|1121.3|1127.3|1125.5|1120.8|1119.5|568
1650548100000|2022-04-21 13:35:00|1122.5|1121|1122|1120.5|1125.3|1123.5|1120|1118.5|233
1650548400000|2022-04-21 13:40:00|1121.5|1119.8|1119.5|1117.8|1123|1121|1118|1116.5|236
1650548700000|2022-04-21 13:45:00|1119.8|1118|1124.8|1123.3|1125.8|1124|1118.8|1117.3|124
1650549000000|2022-04-21 13:50:00|1124.5|1122|1125.8|1124.3|1125.8|1124.5|1122.3|1120.5|99
1650549300000|2022-04-21 13:55:00|1126.3|1124|1132.3|1130.5|1132.5|1130.8|1126|1124|236
1650549600000|2022-04-21 14:00:00|1131.8|1130.3|1130.5|1128.8|1134.5|1132.8|1129|1127.3|225
1650549900000|2022-04-21 14:05:00|1130.8|1129|1128.5|1127|1132.3|1130.8|1128.3|1126.3|126
1650550200000|2022-04-21 14:10:00|1128|1126.8|1130|1128.3|1131|1129.3|1127.8|1126.3|179
1650550500000|2022-04-21 14:15:00|1130.3|1128.5|1134|1132.3|1134.3|1132.5|1130.3|1128.5|105
1650550800000|2022-04-21 14:20:00|1133.8|1132|1135.3|1133.8|1135.5|1134|1133.5|1132|79
1650551100000|2022-04-21 14:25:00|1135|1133.5|1135.3|1133.5|1135.5|1134.3|1133.5|1132|195
1650551400000|2022-04-21 14:30:00|1135|1133.3|1132.5|1130.8|1135|1133.5|1132.3|1130.8|129
1650551700000|2022-04-21 14:35:00|1132.3|1130.5|1132|1130.3|1132.5|1130.8|1129.5|1127.8|254
1650552000000|2022-04-21 14:40:00|1131.8|1130|1126.8|1125|1131.8|1130|1125.5|1124|399
1650552300000|2022-04-21 14:45:00|1126.5|1124.8|1119.5|1118|1126.8|1125|1118.8|1117.3|480
1650552600000|2022-04-21 14:50:00|1119.3|1117.8|1119.8|1117.8|1120.5|1118.8|1116|1114.8|232
1650552900000|2022-04-21 14:55:00|1119.5|1118|1113.5|1111.8|1119.8|1118|1113.3|1111.5|498
1650553200000|2022-04-21 15:00:00|1113.3|1111.5|1112.3|1110.5|1114.5|1112.8|1111.5|1110|343
1650553500000|2022-04-21 15:05:00|1112|1110.3|1113.8|1112|1114|1112.5|1109.3|1107.5|409
1650553800000|2022-04-21 15:10:00|1113.5|1111.8|1108.3|1106.5|1113.5|1111.8|1107|1105.5|231
1650554100000|2022-04-21 15:15:00|1108|1106.3|1109.5|1108|1110.3|1108.5|1107|1105.8|246
1650554400000|2022-04-21 15:20:00|1109.8|1108.3|1110|1108.5|1110.5|1109|1107.3|1105.8|189
1650554700000|2022-04-21 15:25:00|1109.8|1107.8|1111.3|1109.8|1114.8|1113.3|1108.5|1107.3|688
1650555000000|2022-04-21 15:30:00|1111|1109.5|1107.5|1105.8|1112.8|1111.3|1106.5|1104.8|785
1650555300000|2022-04-21 15:35:00|1107.3|1106|1103.8|1102|1108|1106.3|1103.5|1101.8|524
1650555600000|2022-04-21 15:40:00|1103.5|1101.8|1104.3|1102.8|1105|1103.5|1102.3|1100.5|182
1650555900000|2022-04-21 15:45:00|1104.5|1102.5|1110.3|1108.3|1110.5|1108.8|1103.5|1102|163
1650556200000|2022-04-21 15:50:00|1110|1108.5|1112.5|1110.5|1112.5|1111.3|1109.5|1107.8|105
1650556500000|2022-04-21 15:55:00|1112.3|1110.3|1120|1118.8|1120.5|1119.3|1112|1110.3|731
1650556800000|2022-04-21 16:00:00|1120.3|1119|1123.8|1122.3|1123.8|1122.3|1120|1118.3|343
1650557100000|2022-04-21 16:05:00|1123.5|1122|1121.3|1119.5|1123.8|1122|1120.5|1118.8|60
1650557400000|2022-04-21 16:10:00|1121.5|1119.8|1119.5|1117.8|1122.3|1120.5|1119|1117.5|71
1650557700000|2022-04-21 16:15:00|1119.3|1118|1117.3|1115.8|1121|1119.3|1117|1115.3|55
1650558000000|2022-04-21 16:20:00|1117.5|1115.5|1116.8|1115|1117.8|1116|1115.8|1114|62
1650558300000|2022-04-21 16:25:00|1117|1115.3|1115.3|1114|1117.8|1116.3|1114|1112.3|318
1650558600000|2022-04-21 16:30:00|1114.8|1113|1113.5|1111.8|1115.3|1113.8|1112|1110.3|180
1650558900000|2022-04-21 16:35:00|1113.8|1112|1110|1108.5|1114|1112.5|1108|1106|281
1650559200000|2022-04-21 16:40:00|1110.3|1108.8|1112|1110.3|1112.5|1110.8|1109.3|1107.5|76
1650559500000|2022-04-21 16:45:00|1112.5|1110.5|1107.3|1105.5|1113|1111.3|1104.5|1102.5|79
1650559800000|2022-04-21 16:50:00|1107|1105.8|1108|1106.5|1109.5|1107.8|1103.3|1101.5|79
1650560100000|2022-04-21 16:55:00|1107.8|1106|1108|1106.3|1109.3|1107.5|1106.8|1105.3|151
1650560400000|2022-04-21 17:00:00|1108.3|1106.5|1108.8|1107|1110|1108|1107|1105.5|119
1650560700000|2022-04-21 17:05:00|1109|1106.8|1113.8|1112|1114|1112.3|1109|1106.8|80
1650561000000|2022-04-21 17:10:00|1114|1112.3|1119|1117.3|1119.3|1117.5|1113.5|1111.8|131
1650561300000|2022-04-21 17:15:00|1118.8|1117.5|1119.5|1117.8|1119.8|1118|1117.8|1116.3|80
1650561600000|2022-04-21 17:20:00|1119.3|1117.5|1116|1114.3|1119.5|1118|1114.5|1112.8|173
1650561900000|2022-04-21 17:25:00|1115.8|1114.5|1115|1113|1115.8|1114.5|1111.3|1109.5|55
1650562200000|2022-04-21 17:30:00|1115.3|1113.3|1115.3|1113.5|1117.3|1115.3|1114.5|1112.8|69
1650562500000|2022-04-21 17:35:00|1115|1113.3|1109.3|1107.5|1115.5|1113.8|1106|1104.3|112
1650562800000|2022-04-21 17:40:00|1109|1107.3|1109.8|1108|1110.8|1108.8|1107.3|1105.8|44
1650563100000|2022-04-21 17:45:00|1110|1108.3|1108.5|1106.8|1110|1108.3|1107.8|1106|42
1650563400000|2022-04-21 17:50:00|1108.3|1107|1111.8|1110|1112|1110|1107.3|1106|73
1650563700000|2022-04-21 17:55:00|1112|1109.8|1115.5|1113.8|1116.5|1114.8|1110.3|1108.3|203
1650564000000|2022-04-21 18:00:00|1115.3|1113.5|1116.5|1114.8|1117.8|1115.8|1115|1113.3|38
1650564300000|2022-04-21 18:05:00|1116.8|1115.3|1113.5|1111.5|1117|1115.3|1110.3|1108.3|111
1650564600000|2022-04-21 18:10:00|1113.3|1111.3|1111|1109.3|1114.8|1112.8|1110.3|1108.8|27
1650564900000|2022-04-21 18:15:00|1110.8|1109|1118.3|1116.3|1120|1118|1108.8|1107|140
1650565200000|2022-04-21 18:20:00|1118.8|1116.8|1122|1120.3|1123.8|1122|1117|1115|78
1650565500000|2022-04-21 18:25:00|1122.3|1120.5|1122.8|1121|1125.5|1124.3|1121.8|1119.8|216
1650565800000|2022-04-21 18:30:00|1122.5|1120.8|1125.5|1123.8|1125.5|1124|1122|1119.8|30
1650566100000|2022-04-21 18:35:00|1125.3|1123.5|1125.3|1123.3|1125.5|1124.3|1124.8|1123|76
1650566400000|2022-04-21 18:40:00|1125.5|1123.8|1125.3|1123.3|1125.5|1124|1124.5|1122.5|20
1650566700000|2022-04-21 18:45:00|1125.5|1123.5|1125.5|1124|1125.5|1124.3|1124.5|1122.5|23
1650567000000|2022-04-21 18:50:00|1126.3|1124.3|1128.8|1127.3|1128.8|1127.3|1125.8|1124|27
1650567300000|2022-04-21 18:55:00|1128.5|1127|1127.8|1126|1128.5|1127|1127.3|1125.5|12
1650567600000|2022-04-21 19:00:00|1127.5|1125.3|1127.5|1126|1129|1127|1126.5|1124.8|40
1650567900000|2022-04-21 19:05:00|1127.8|1125.3|1125.5|1123.8|1127.8|1126|1125.5|1123.8|16
1650568200000|2022-04-21 19:10:00|1126|1124|1124.5|1122.3|1126|1124.3|1124|1121.8|11
1650568500000|2022-04-21 19:15:00|1124.8|1122.5|1124.5|1122.5|1125|1123.3|1124|1121.8|0
1650568800000|2022-04-21 19:20:00|1124.3|1122.3|1124|1122.3|1125.3|1123.5|1124|1122|1
1650569100000|2022-04-21 19:25:00|1124.5|1122.8|1126.5|1124.3|1128.3|1126.5|1124.5|1122.5|29
1650569400000|2022-04-21 19:30:00|1126.3|1124|1127|1124.8|1128.3|1126.5|1126.3|1124|8
1650569700000|2022-04-21 19:35:00|1127.3|1125|1128.3|1126|1128.3|1126.3|1126.5|1124.3|7
1650570000000|2022-04-21 19:40:00|1128|1126.3|1127.8|1125.8|1128.8|1127|1127.8|1125.5|28
1650570300000|2022-04-21 19:45:00|1128|1126|1128.3|1126|1128.5|1126.8|1127.3|1125.3|27
1650570600000|2022-04-21 19:50:00|1128.5|1126.3|1128.5|1126.8|1129.3|1127.3|1128|1125.8|10
1650570900000|2022-04-21 19:55:00|1129|1126.5|1129|1127|1129.3|1127.5|1128|1126.3|27
1650571200000|2022-04-21 20:00:00|1128.8|1126.8|1130.3|1128.5|1130.3|1128.8|1128.8|1126.8|13
1650571500000|2022-04-21 20:05:00|1130.5|1128.8|1130.5|1129.3|1130.5|1129.3|1130.5|1128.5|71
1650571800000|2022-04-21 20:10:00||1128.8||1129.3||1129.3||1128.8|54
1650572100000|2022-04-21 20:15:00|1130.3|1128.8|1130.5|1128.5|1130.5|1129.3|1130.3|1128.5|9
1650572400000|2022-04-21 20:20:00||1128.8||1129||1129||1128.5|0
1650572700000|2022-04-21 20:25:00||1128.5||1129||1129.3||1128.5|5
1650573000000|2022-04-21 20:30:00||1129.3||1129.3||1129.3||1128.5|8
1650573300000|2022-04-21 20:35:00|1130.8|1129|1130.8|1129|1130.8|1129.3|1130.8|1128.5|12
1650573600000|2022-04-21 20:40:00|1131.5|1129.3|1132.8|1130.8|1133.3|1130.8|1131.5|1129|13
1650573900000|2022-04-21 20:45:00|1132.5|1130.5|1133.8|1131.8|1134|1132|1131.3|1129|8
1650574200000|2022-04-21 20:50:00|1133.5|1131.5|1133.3|1130.8|1133.8|1131.5|1132.5|1130.3|16
1650574500000|2022-04-21 20:55:00|1133.5|1130.5|1130.5|1129|1133.8|1130.8|1130.5|1128.8|11
1650574800000|2022-04-21 21:00:00||1128||1127||1128||1127|0
1650575100000|2022-04-21 21:05:00||1128||1128||1128||1126.8|0
1650575400000|2022-04-21 21:10:00||1126.8||1127.8||1128.8||1126.3|0
1650578100000|2022-04-21 21:55:00|1134.3|1128.3|1134.3|1128.8|1134.3|1128.8|1134.3|1128.3|1
1650589200000|2022-04-22 01:00:00|1130|1128|1129.3|1125.5|1131.5|1128.8|1128.3|1125.3|9
1650589500000|2022-04-22 01:05:00|1128.3|1125.3|1128|1124.5|1128.3|1125.5|1127|1123.5|1
1650589800000|2022-04-22 01:10:00|1127.8|1123.3|1123.3|1120.3|1128|1123.5|1123.3|1120|0
1650590100000|2022-04-22 01:15:00|1123|1120.5|1125.5|1121.3|1125.5|1121.3|1123|1119.5|4
1650590400000|2022-04-22 01:20:00|1125.3|1121.5|1125.3|1122|1125.5|1122.5|1124.3|1121|0
1650590700000|2022-04-22 01:25:00|1125|1121|1121|1118.5|1125.3|1121.3|1121|1118.5|0
1650591000000|2022-04-22 01:30:00|1121.8|1118.8|1122.3|1119.5|1122.3|1119.5|1120.5|1117.8|1
1650591300000|2022-04-22 01:35:00|1122|1119.3|1119.8|1116.5|1123|1119.8|1119.8|1116.3|5
1650591600000|2022-04-22 01:40:00|1120|1116.8|1121.3|1118.3|1122.3|1118.5|1119|1116.5|2
1650591900000|2022-04-22 01:45:00|1121.5|1117.8|1119.8|1116.5|1121.5|1118|1118.5|1114.8|1
1650592200000|2022-04-22 01:50:00|1120|1116.8|1121.8|1118.5|1121.8|1118.8|1119.8|1116.8|0
1650592500000|2022-04-22 01:55:00|1122.5|1119.8|1121.5|1118.5|1122.8|1120.5|1120.5|1117.8|0
1650592800000|2022-04-22 02:00:00|1121.3|1117.5|1119.8|1117.5|1121.5|1117.8|1119.3|1116.5|0
1650593100000|2022-04-22 02:05:00|1119.5|1117.3|1120.5|1117.5|1121.3|1117.5|1119.5|1117|0
1650593400000|2022-04-22 02:10:00|1120.3|1117.8|1119.5|1117.3|1120.8|1118|1119|1116.3|0
1650593700000|2022-04-22 02:15:00|1120|1117.5|1123|1120|1123|1120|1119.8|1117.5|1
1650594000000|2022-04-22 02:20:00|1122.8|1119.8|1123|1120.3|1123.5|1121.3|1121.8|1119|3
1650594300000|2022-04-22 02:25:00|1122.8|1120|1122.8|1120.3|1123.3|1120.5|1122|1119|0
1650594600000|2022-04-22 02:30:00|1123.3|1120.5|1123|1119.8|1123.8|1120.8|1121.3|1118.3|3
1650594900000|2022-04-22 02:35:00|1122.8|1120|1123|1120.5|1123.3|1120.5|1122|1119.5|0
1650595200000|2022-04-22 02:40:00|1122.8|1120.8|1124|1121.8|1124|1121.8|1122.5|1120.5|1
1650595500000|2022-04-22 02:45:00|1123.8|1121.5|1123.8|1121.3|1124.3|1122|1122.8|1120|11
1650595800000|2022-04-22 02:50:00|1124|1121|1121.5|1118.8|1124|1121|1121|1118.3|1
1650596100000|2022-04-22 02:55:00|1121.8|1118.3|1119.8|1117|1121.8|1118.8|1119.8|1116.8|1
1650596400000|2022-04-22 03:00:00|1120|1117.3|1118|1115.5|1120|1117.3|1117|1114.5|0
1650596700000|2022-04-22 03:05:00|1117.3|1115|1118.8|1115.3|1119.8|1116.5|1117|1114.5|0
1650597000000|2022-04-22 03:10:00|1119|1115|1118.3|1115|1119|1115.8|1117|1114|0
1650597300000|2022-04-22 03:15:00|1117.8|1115.3|1118.3|1115.5|1118.3|1115.5|1117|1114|0
1650597600000|2022-04-22 03:20:00|1118.5|1115.8|1118.5|1116|1119.5|1116.8|1118.3|1115.8|2
1650597900000|2022-04-22 03:25:00|1118.3|1115.8|1117.5|1115.3|1118.3|1115.8|1117.5|1115.3|1
1650598200000|2022-04-22 03:30:00|1118|1115.5|1118.3|1116|1118.5|1116|1118|1115.5|5
1650598500000|2022-04-22 03:35:00||1116.3||1116.5||1116.5||1116|2
1650598800000|2022-04-22 03:40:00|1117.5|1116|1117.5|1115.5|1117.5|1116|1117.5|1115.5|1
1650599100000|2022-04-22 03:45:00|1118.3||1118.3||1118.3||1118.3||2
1650599400000|2022-04-22 03:50:00|1117.5|1115.8|1118.5|1116.5|1118.8|1116.5|1117.5|1115.5|4
1650599700000|2022-04-22 03:55:00|1118.8|1116|1117.5|1115.5|1118.8|1117.3|1117.3|1115.5|3
1650600000000|2022-04-22 04:00:00|1117.8|1115.8|1117.8|1116|1117.8|1116.3|1117.8|1115.5|1
1650600300000|2022-04-22 04:05:00|1117.5|1115.8|1117.3|1115.5|1117.5|1116.3|1117.3|1115.5|0
1650600600000|2022-04-22 04:10:00|1117|1114.8|1117.3|1114.8|1117.3|1115.3|1116.8|1114.8|1
1650600900000|2022-04-22 04:15:00|1117.5|1115|1117.5|1114.8|1117.5|1115.8|1117.5|1114.8|0
1650601200000|2022-04-22 04:20:00||1115.3||1115.5||1115.5||1114.5|0
1650601500000|2022-04-22 04:25:00|1117.3|1115.8|1117.3|1114.8|1117.5|1115.8|1117.3|1114.8|1
1650601800000|2022-04-22 04:30:00|1117|1114.5|1116.8|1114.8|1117.3|1115.5|1115.8|1114|4
1650602100000|2022-04-22 04:35:00|1117|1114.5|1116.5|1114.8|1117.3|1114.8|1116.5|1114|0
1650602400000|2022-04-22 04:40:00|1117.3|1115.3|1117.5|1115.8|1117.5|1115.8|1117.3|1115.3|6
1650602700000|2022-04-22 04:45:00|1117.8|1116|1117.5|1115.5|1118.5|1116.5|1117.3|1114.8|6
1650603000000|2022-04-22 04:50:00|1117.8|1115.3|1118.3|1115.8|1118.3|1116|1117.8|1115.3|0
1650603300000|2022-04-22 04:55:00|1118|1116|1118.3|1116|1118.5|1116.5|1117.3|1114.8|0
1650603600000|2022-04-22 05:00:00|1118|1115.8|1118.5|1117|1118.5|1117|1118|1115.5|2
1650603900000|2022-04-22 05:05:00|1120|1117.3|1120.5|1118.3|1120.5|1119|1119.5|1117.3|10
1650604200000|2022-04-22 05:10:00|1120.3|1118|1119.3|1116.5|1120.5|1118.5|1118.3|1115.8|0
1650604500000|2022-04-22 05:15:00|1119.5|1116.8|1119|1116.8|1119.8|1117|1118.8|1116|0
1650604800000|2022-04-22 05:20:00|1119.3|1116.5|1118.3|1115.5|1119.3|1116.8|1117.8|1115.3|0
1650605100000|2022-04-22 05:25:00|1118|1114.5|1116.5|1114.5|1118.3|1114.5|1116.5|1114.5|1
1650605400000|2022-04-22 05:30:00|1116.3|1113.8|1116.5|1113.5|1116.5|1114.3|1115|1112.5|11
1650605700000|2022-04-22 05:35:00|1116.3|1113.8|1118.3|1115.3|1118.3|1115.5|1115.5|1113.3|10
1650606000000|2022-04-22 05:40:00|1118|1115.5|1116.5|1114.5|1118.3|1115.5|1116.5|1114|0
1650606300000|2022-04-22 05:45:00|1116|1113.5|1115|1112|1116.3|1114.5|1114.3|1111.5|18
1650606600000|2022-04-22 05:50:00|1114.5|1111.8|1115.5|1113|1115.5|1113|1113.8|1111.5|2
1650606900000|2022-04-22 05:55:00|1115.8|1113.3|1116.3|1114|1117|1114.5|1115|1113.3|11
1650607200000|2022-04-22 06:00:00|1116|1112.5|1115.8|1113.5|1117.3|1114.8|1114.3|1111.8|4
1650607500000|2022-04-22 06:05:00|1116.3|1114|1114.3|1112.3|1116.8|1114.3|1114|1112|15
1650607800000|2022-04-22 06:10:00|1114|1111.8|1114.3|1112|1115|1113.3|1113.3|1111.5|17
1650608100000|2022-04-22 06:15:00|1113.5|1112.3|1113|1111.5|1116.5|1114.8|1113|1111.5|27
1650608400000|2022-04-22 06:20:00|1112.8|1111.8|1114.8|1112.8|1114.8|1112.8|1112|1110|15
1650608700000|2022-04-22 06:25:00|1114.5|1112.5|1115.5|1113.3|1115.5|1113.8|1114|1112.3|5
1650609000000|2022-04-22 06:30:00|1115.3|1113.5|1114|1112.5|1115.8|1113.8|1114|1112.3|27
1650609300000|2022-04-22 06:35:00|1114.3|1112.3|1116.8|1114.8|1116.8|1114.8|1114|1112.3|37
1650609600000|2022-04-22 06:40:00|1116.5|1114.5|1116.5|1114.3|1116.8|1114.8|1115.5|1113.8|14
1650609900000|2022-04-22 06:45:00|1116.8|1114.5|1119|1116.8|1119|1117.3|1116|1113.8|18
1650610200000|2022-04-22 06:50:00|1118.5|1117.5|1120.5|1118.3|1120.5|1119.3|1118.3|1116.3|24
1650610500000|2022-04-22 06:55:00|1121.3|1118.5|1123.5|1121.3|1124.8|1123|1120.5|1118.3|30
1650610800000|2022-04-22 07:00:00|1123.8|1121.5|1123|1121.3|1124|1122.5|1121.3|1119|20
1650611100000|2022-04-22 07:05:00|1123.3|1121.5|1124.3|1122|1125|1123.3|1123.3|1121.5|29
1650611400000|2022-04-22 07:10:00|1124.5|1122.3|1125.3|1123.3|1126|1124|1123.5|1121.8|30
1650611700000|2022-04-22 07:15:00|1125|1123|1125.3|1123.5|1125.5|1123.8|1123.5|1121.8|56
1650612000000|2022-04-22 07:20:00|1125|1123.3|1124|1122.5|1126|1124|1123|1121.5|56
1650612300000|2022-04-22 07:25:00|1124.3|1122.3|1123.5|1122|1124.5|1122.8|1122.8|1121.3|88
1650612600000|2022-04-22 07:30:00|1123.8|1121.8|1124|1122.3|1126.3|1124.5|1123|1121.5|74
1650612900000|2022-04-22 07:35:00|1123.8|1122.5|1124.3|1122.5|1125|1123.3|1123.5|1121.8|12
1650613200000|2022-04-22 07:40:00|1124.5|1122.8|1128|1126.5|1128.3|1126.5|1123.8|1122.3|54
1650613500000|2022-04-22 07:45:00|1127.8|1126.3|1127|1125.5|1128.8|1127|1126.3|1124.8|12
1650613800000|2022-04-22 07:50:00|1127.5|1125.8|1128.8|1127|1130.8|1128.8|1126.5|1124.5|191
1650614100000|2022-04-22 07:55:00|1128.5|1126.8|1126.8|1125|1129|1127.5|1126.3|1124|199
1650614400000|2022-04-22 08:00:00|1126.3|1124.5|1124.5|1122.8|1127|1125.5|1123.8|1122.3|170
1650614700000|2022-04-22 08:05:00|1124.3|1122.5|1119.3|1117.8|1124.5|1123|1119.3|1117.5|199
1650615000000|2022-04-22 08:10:00|1119|1117.3|1118.5|1116.5|1120.3|1118.5|1114.5|1113|378
1650615300000|2022-04-22 08:15:00|1118.3|1116.8|1112.5|1110.5|1119|1117|1112|1110.3|188
1650615600000|2022-04-22 08:20:00|1112.3|1110.8|1106.5|1104.5|1113.3|1111.5|1105.8|1103.5|361
1650615900000|2022-04-22 08:25:00|1106|1104.8|1105|1103.3|1109.8|1108|1104.3|1102.5|570
1650616200000|2022-04-22 08:30:00|1105.3|1103.8|1098.8|1097.3|1105.3|1103.8|1098.8|1097.3|491
1650616500000|2022-04-22 08:35:00|1099|1096.5|1097|1095.3|1100.5|1099|1096.5|1094.5|160
1650616800000|2022-04-22 08:40:00|1097.5|1095.5|1096.8|1095|1097.5|1095.8|1092.8|1091.3|388
1650617100000|2022-04-22 08:45:00|1096.5|1095.3|1096.5|1094.5|1097.8|1096.3|1095.8|1093.8|75
1650617400000|2022-04-22 08:50:00|1096.3|1093.8|1099.8|1098|1101.8|1100|1095.5|1093.8|150
1650617700000|2022-04-22 08:55:00|1100|1098.3|1102|1100.3|1102.8|1100.8|1098.5|1096.8|146
1650618000000|2022-04-22 09:00:00|1101.8|1100.5|1100.5|1098.5|1102.8|1100.8|1099|1097|104
1650618300000|2022-04-22 09:05:00|1100.3|1098.8|1099|1097.8|1100.5|1098.8|1098.5|1096.8|79
1650618600000|2022-04-22 09:10:00|1098.8|1097.5|1098.8|1097|1099.5|1098|1098|1096.5|126
1650618900000|2022-04-22 09:15:00|1099|1097.3|1100.3|1098.8|1101.5|1099.8|1098.3|1096.8|63
1650619200000|2022-04-22 09:20:00|1100|1098.5|1103.3|1101.8|1103.8|1102|1099.8|1098|93
1650619500000|2022-04-22 09:25:00|1103|1101.3|1104.3|1102.5|1105.3|1103.5|1102.3|1100.8|104
1650619800000|2022-04-22 09:30:00|1104|1102.3|1103.5|1102|1105.3|1103.5|1103.3|1101.5|45
1650620100000|2022-04-22 09:35:00|1103.8|1102.3|1107.8|1105.8|1108.3|1106.3|1103.8|1102.3|92
1650620400000|2022-04-22 09:40:00|1107.5|1105.5|1107.5|1105.8|1108.5|1106.8|1105.8|1104|120
1650620700000|2022-04-22 09:45:00|1107.3|1105.5|1108|1106.3|1108.5|1106.5|1106.3|1104.5|23
1650621000000|2022-04-22 09:50:00|1108.3|1106.5|1104.3|1102.5|1108.3|1106.8|1104.3|1102.5|63
1650621300000|2022-04-22 09:55:00|1104.5|1102.8|1101.3|1099.5|1104.5|1103.3|1100.8|1099.3|224
1650621600000|2022-04-22 10:00:00|1101|1099.3|1105.5|1103.8|1105.8|1103.8|1101|1099.3|65
1650621900000|2022-04-22 10:05:00|1105.3|1103.3|1105|1103.3|1106.5|1104.8|1104.5|1102.8|40
1650622200000|2022-04-22 10:10:00|1104.8|1103|1104.5|1102.8|1105.3|1103.8|1103.8|1102.3|24
1650622500000|2022-04-22 10:15:00|1105|1103|1102.8|1101|1105.5|1104|1101.8|1100|75
1650622800000|2022-04-22 10:20:00|1102.5|1100.8|1101|1099.3|1103|1101|1100.5|1099.3|38
1650623100000|2022-04-22 10:25:00|1100.8|1099.5|1101.5|1099.5|1101.8|1099.8|1100|1098.3|29
1650623400000|2022-04-22 10:30:00|1101|1099.3|1103|1101.3|1103|1101.3|1100.3|1098.5|107
1650623700000|2022-04-22 10:35:00|1103.5|1101.5|1105|1103.3|1106|1104.3|1102.8|1101.3|141
1650624000000|2022-04-22 10:40:00|1105.3|1103|1106.8|1105|1107.5|1106.3|1104.8|1103|53
1650624300000|2022-04-22 10:45:00|1107|1105.5|1109.3|1107.8|1110.5|1108.8|1107|1105.3|34
1650624600000|2022-04-22 10:50:00|1109|1107.5|1107.5|1105.5|1109|1107.5|1106.5|1105|79
1650624900000|2022-04-22 10:55:00|1107.8|1105.8|1111|1109|1111.8|1109.8|1107.8|1105.5|151
1650625200000|2022-04-22 11:00:00|1110.8|1109.3|1111.8|1110|1112.5|1110.8|1110.8|1109.3|145
1650625500000|2022-04-22 11:05:00|1112|1110.3|1114.5|1113|1116.5|1114.8|1111.8|1109.8|137
1650625800000|2022-04-22 11:10:00|1115|1113.3|1117|1115.3|1117.8|1116|1114.5|1112.5|214
1650626100000|2022-04-22 11:15:00|1117.3|1115.5|1119.5|1118.3|1119.8|1118.3|1116.5|1115|52
1650626400000|2022-04-22 11:20:00|1119|1118|1122.8|1121|1123.8|1122|1118.8|1117.3|403
1650626700000|2022-04-22 11:25:00|1122.5|1121.3|1123.8|1121.8|1125.5|1123.8|1122|1120.3|90
1650627000000|2022-04-22 11:30:00|1123.5|1122|1125|1123|1125|1123.3|1122.8|1121|139
1650627300000|2022-04-22 11:35:00|1124.8|1123.3|1124.3|1122.8|1127|1125.3|1124.3|1122.5|43
1650627600000|2022-04-22 11:40:00|1124.5|1122.5|1124|1122.3|1126.5|1125|1123.5|1121.8|103
1650627900000|2022-04-22 11:45:00|1123.8|1122.5|1121.8|1120.3|1124.5|1122.8|1121.8|1120.3|47
1650628200000|2022-04-22 11:50:00|1122|1120.5|1125.5|1123.8|1125.5|1123.8|1120.5|1118.8|38
1650628500000|2022-04-22 11:55:00|1125.3|1124|1125.5|1124|1126.5|1124.8|1125|1123.5|24
1650628800000|2022-04-22 12:00:00|1125.3|1124.3|1123.5|1121.8|1125.3|1124.3|1122.8|1121.3|80
1650629100000|2022-04-22 12:05:00|1123.3|1121.5|1119.8|1118|1123.3|1122|1119.8|1117.8|86
1650629400000|2022-04-22 12:10:00|1120|1118.5|1120.5|1119|1121|1119.3|1118.8|1117.3|50
1650629700000|2022-04-22 12:15:00|1120.8|1119.5|1124.5|1122.5|1125.5|1124|1120.3|1118.5|192
1650630000000|2022-04-22 12:20:00|1124|1122|1120.5|1118.8|1124|1122.3|1119.3|1117.5|51
1650630300000|2022-04-22 12:25:00|1120.3|1118.5|1120|1118.3|1121.3|1119.5|1119.3|1117.5|62
1650630600000|2022-04-22 12:30:00|1120.3|1118.5|1118.8|1117|1120.5|1119|1117.5|1115.5|126
1650630900000|2022-04-22 12:35:00|1119|1117.3|1121.5|1120|1121.8|1120|1119|1117.3|44
1650631200000|2022-04-22 12:40:00|1122|1120.3|1123.3|1121.5|1123.5|1122|1119.3|1117.5|65
1650631500000|2022-04-22 12:45:00|1123|1121.8|1123.5|1122|1123.8|1122.5|1122.8|1121|104
1650631800000|2022-04-22 12:50:00|1123.8|1121.8|1121.5|1119.8|1124|1122.3|1120.3|1118.5|91
1650632100000|2022-04-22 12:55:00|1122|1120|1125.3|1123.5|1126.3|1124.5|1121.8|1120|112
1650632400000|2022-04-22 13:00:00|1124.3|1122.5|1116.5|1114.8|1125|1123.3|1116.5|1114.5|297
1650632700000|2022-04-22 13:05:00|1116.8|1114.5|1114.3|1112.5|1117.3|1115.3|1113.3|1111.8|100
1650633000000|2022-04-22 13:10:00|1114.5|1112.8|1109.5|1107.5|1115.5|1114|1109.3|1107.5|82
1650633300000|2022-04-22 13:15:00|1109.3|1107.3|1110.5|1108.8|1111.3|1109.8|1108.3|1106.5|91
1650633600000|2022-04-22 13:20:00|1110.3|1109|1109.5|1107.5|1110.8|1109|1108|1106.5|142
1650633900000|2022-04-22 13:25:00|1109.8|1107.8|1115|1113|1115.3|1113.5|1109.8|1107.5|236
1650634200000|2022-04-22 13:30:00|1115.5|1113.3|1116|1114.5|1117.5|1115.8|1112.5|1110.5|151
1650634500000|2022-04-22 13:35:00|1115.8|1114.8|1119.3|1118|1119.8|1118.3|1115.5|1114|163
1650634800000|2022-04-22 13:40:00|1119.5|1117.8|1124.3|1122.5|1124.5|1122.5|1119.5|1117.5|110
1650635100000|2022-04-22 13:45:00|1124|1122.3|1121|1119.3|1126.5|1125|1120.5|1118.8|158
1650635400000|2022-04-22 13:50:00|1121.3|1119.5|1122|1120.3|1123|1121.5|1120.3|1118.3|77
1650635700000|2022-04-22 13:55:00|1122.3|1120|1124.5|1122.8|1126|1124.3|1122.3|1120|133
1650636000000|2022-04-22 14:00:00|1124.3|1123|1120|1118.3|1124.8|1123|1118|1116.3|196
1650636300000|2022-04-22 14:05:00|1119.8|1118|1125.3|1123.8|1125.8|1124|1119.5|1117.8|223
1650636600000|2022-04-22 14:10:00|1125|1123.5|1128.5|1126.8|1131.5|1129.8|1125|1123.5|179
1650636900000|2022-04-22 14:15:00|1128.3|1127|1129|1127.5|1131.3|1129.5|1128.3|1126.3|63
1650637200000|2022-04-22 14:20:00|1128.8|1127.3|1128.5|1126.8|1129.8|1128|1125.8|1124|80
1650637500000|2022-04-22 14:25:00|1128.3|1126.5|1123|1121|1130|1128.5|1122.5|1120.8|70
1650637800000|2022-04-22 14:30:00|1123.3|1121.3|1121.8|1120.3|1125|1123.5|1121.3|1119.5|97
1650638100000|2022-04-22 14:35:00|1122|1120.5|1115|1113.3|1122.5|1120.5|1114.3|1112.5|358
1650638400000|2022-04-22 14:40:00|1114.8|1113|1118|1116|1120.8|1118.8|1114.8|1113|143
1650638700000|2022-04-22 14:45:00|1117.8|1116.3|1118|1116.3|1120.5|1118.8|1116.8|1115|100
1650639000000|2022-04-22 14:50:00|1117.8|1116|1113.3|1111.3|1119.5|1117.8|1112|1110.5|376
1650639300000|2022-04-22 14:55:00|1112.8|1111|1113.5|1111.5|1114.5|1112.8|1111|1109|163
1650639600000|2022-04-22 15:00:00|1113.8|1111.8|1115|1113|1115.8|1114|1111.5|1109.8|244
1650639900000|2022-04-22 15:05:00|1114.5|1113.3|1110.8|1109|1115.8|1113.8|1110.8|1109|199
1650640200000|2022-04-22 15:10:00|1110.5|1108.8|1112.3|1110.5|1113|1111.3|1109.3|1107.5|130
1650640500000|2022-04-22 15:15:00|1112|1110.3|1113.5|1111.8|1114.8|1113|1110|1108.3|129
1650640800000|2022-04-22 15:20:00|1113.3|1112|1120.8|1118.8|1121|1119|1112.5|1111|373
1650641100000|2022-04-22 15:25:00|1121.3|1119.3|1116|1114.5|1122.3|1120.5|1115.8|1114.5|485
1650641400000|2022-04-22 15:30:00|1116.3|1114.8|1114.8|1112.8|1118|1116.5|1113.3|1111.5|139
1650641700000|2022-04-22 15:35:00|1114.3|1112.3|1115.5|1113.8|1115.5|1113.8|1112.3|1110.8|110
1650642000000|2022-04-22 15:40:00|1115.8|1114|1116.8|1114.5|1118|1116|1115.8|1113.8|64
1650642300000|2022-04-22 15:45:00|1116.5|1114.3|1114.5|1112.8|1118|1116.3|1114.3|1112.3|60
1650642600000|2022-04-22 15:50:00|1114.8|1112.5|1115.8|1113.8|1117|1115.3|1114|1112.3|52
1650642900000|2022-04-22 15:55:00|1115.5|1114|1116.8|1115.5|1117.8|1115.5|1115.3|1113.3|14
1650643200000|2022-04-22 16:00:00|1117|1115.8|1119|1117.3|1119.8|1118|1117|1115.5|39
1650643500000|2022-04-22 16:05:00|1119.5|1117.5|1117.5|1115.8|1119.5|1117.8|1117.3|1115.5|62
1650643800000|2022-04-22 16:10:00|1117.8|1116.3|1118.3|1116.8|1119.3|1117.8|1117|1115.5|69
1650644100000|2022-04-22 16:15:00|1118.5|1116.5|1119|1117|1119.5|1117.8|1118|1116.3|18
1650644400000|2022-04-22 16:20:00|1118.8|1117.3|1119.3|1117.5|1119.5|1118.3|1118.8|1117|63
1650644700000|2022-04-22 16:25:00|1119|1117.8|1122.8|1121|1123.3|1121.5|1119|1117.5|187
1650645000000|2022-04-22 16:30:00|1122.5|1120.8|1125.8|1124.3|1126.3|1125|1122.5|1120.8|216
1650645300000|2022-04-22 16:35:00|1126|1124.5|1126.5|1124.5|1128.3|1126.5|1126|1124.3|106
1650645600000|2022-04-22 16:40:00|1126.8|1124.8|1124.5|1122.5|1127.3|1125.5|1124|1122|44
1650645900000|2022-04-22 16:45:00|1124.3|1122.3|1123|1121.3|1124.8|1122.8|1122.5|1120.8|13
1650646200000|2022-04-22 16:50:00|1123.3|1121.5|1122|1120|1124.5|1122.5|1122|1120|6
1650646500000|2022-04-22 16:55:00|1121.8|1120.3|1122|1120.3|1122.3|1120.8|1121|1119.5|24
1650646800000|2022-04-22 17:00:00|1122.3|1120.5|1119|1117.3|1122.8|1121.3|1118.3|1116|50
1650647100000|2022-04-22 17:05:00|1118.8|1117|1118.8|1117|1120.8|1118.8|1118.5|1116.8|48
1650647400000|2022-04-22 17:10:00|1118.5|1116.8|1122|1120.3|1122|1120.3|1118.5|1116.8|23
1650647700000|2022-04-22 17:15:00|1122.3|1120.5|1120|1118|1123|1121.3|1119.8|1117.8|24
1650648000000|2022-04-22 17:20:00|1119.8|1117.8|1123.8|1121.8|1124.3|1122.5|1119.8|1117.8|45
1650648300000|2022-04-22 17:25:00|1124|1122|1118.8|1117|1124|1122.3|1118.8|1117|27
1650648600000|2022-04-22 17:30:00|1118.5|1116.8|1119.3|1117.8|1119.5|1117.8|1116.8|1115|37
1650648900000|2022-04-22 17:35:00|1119|1117.5|1119.8|1118|1122.3|1120.3|1118.8|1116.8|23
1650649200000|2022-04-22 17:40:00|1119.5|1117.8|1121.8|1120|1122|1120|1119|1117.5|22
1650649500000|2022-04-22 17:45:00|1121.5|1119.8|1123|1121.3|1123.5|1121.5|1121.5|1119.8|15
1650649800000|2022-04-22 17:50:00|1123.3|1121.5|1126|1124.5|1126|1124.8|1122.5|1120.8|65
1650650100000|2022-04-22 17:55:00|1125.8|1124.8|1126|1124.3|1126.8|1125.5|1125.5|1123.8|76
1650650400000|2022-04-22 18:00:00|1126.3|1124.5|1121.8|1120|1126.3|1124.5|1121|1119|129
1650650700000|2022-04-22 18:05:00|1122|1119.8|1121|1119.3|1123.3|1121.5|1119|1117.3|52
1650651000000|2022-04-22 18:10:00|1120.8|1119|1117|1115.3|1121.5|1119.5|1116.8|1115|21
1650651300000|2022-04-22 18:15:00|1116.8|1115|1120.5|1118.8|1121|1119.5|1116.3|1115|100
1650651600000|2022-04-22 18:20:00|1120.8|1119|1117.8|1116.3|1122|1120|1117.8|1116|51
1650651900000|2022-04-22 18:25:00|1118|1116|1114.5|1112.3|1119|1117.3|1113.8|1111.8|206
1650652200000|2022-04-22 18:30:00|1114.3|1112.5|1113.8|1111.8|1114.5|1112.8|1112.5|1111|41
1650652500000|2022-04-22 18:35:00|1113.5|1112|1111|1109.5|1114.3|1112|1111|1109.5|10
1650652800000|2022-04-22 18:40:00|1110.8|1108.5|1111.8|1109.8|1112.5|1110.5|1110.5|1108.3|11
1650653100000|2022-04-22 18:45:00|1111.5|1109.5|1111.3|1109.5|1112.3|1110.3|1110.8|1108.8|28
1650653400000|2022-04-22 18:50:00|1111|1108.8|1111.3|1109.5|1111.5|1110.3|1109.5|1107.5|47
1650653700000|2022-04-22 18:55:00|1111|1109.3|1109.8|1108|1111.3|1109.8|1109.5|1107.8|30
1650654000000|2022-04-22 19:00:00|1109.5|1107.8|1109.5|1107.8|1110|1108.3|1108.5|1106.8|30
1650654300000|2022-04-22 19:05:00|1110.3|1108.5|1112.5|1110.3|1112.5|1110.5|1109.5|1107.5|18
1650654600000|2022-04-22 19:10:00|1112.3|1110.5|1111.5|1109.5|1112.5|1110.5|1111.3|1109.3|2
1650654900000|2022-04-22 19:15:00|1111.3|1109.3|1112.3|1110.3|1112.3|1110.3|1110.5|1108.5|0
1650655200000|2022-04-22 19:20:00|1112|1110|1111.8|1110|1113|1111|1111.5|1110|6
1650655500000|2022-04-22 19:25:00|1111.5|1109.8|1111|1109|1112.5|1110.8|1111|1109|3
1650655800000|2022-04-22 19:30:00|1111.3|1109.3|1110.5|1108.8|1111.5|1109.8|1110|1108|6
1650656100000|2022-04-22 19:35:00|1110.8|1109|1111|1109.5|1111.8|1110|1110.8|1109|15
1650656400000|2022-04-22 19:40:00|1111.3|1109.3|1110.3|1108.3|1112|1110.5|1109.8|1108.3|27
1650656700000|2022-04-22 19:45:00|1110|1107|1109.8|1107.8|1110.8|1108.5|1109.3|1107|2
1650657000000|2022-04-22 19:50:00|1109.5|1108|1109.5|1107.8|1110|1108|1108.5|1107|3
1650657300000|2022-04-22 19:55:00|1109.3|1107.3|1107.8|1106.5|1109.5|1107.5|1107|1105.3|62
1650657600000|2022-04-22 20:00:00|1108|1106.8|1108.3|1106.5|1109.8|1107.8|1108|1106.5|4
1650657900000|2022-04-22 20:05:00|1108|1105.8|1105|1102.5|1108.3|1106.3|1104.3|1101.8|53
1650658200000|2022-04-22 20:10:00|1104.8|1102.8|1105.3|1103.5|1106.8|1104.5|1104.8|1102.5|0
1650658500000|2022-04-22 20:15:00|1105|1103.3|1105|1102.5|1106.5|1104.5|1104.8|1102.3|5
1650658800000|2022-04-22 20:20:00|1104.8|1102.3|1104.8|1102.5|1105.3|1103|1104.3|1102.3|5
1650659100000|2022-04-22 20:25:00|1105.3|1102.8|1106|1103.8|1106.8|1104.8|1105.3|1102.5|10
1650659400000|2022-04-22 20:30:00|1106.3|1104|1106.5|1104.3|1106.5|1104.5|1105.8|1103.5|1
1650659700000|2022-04-22 20:35:00|1106.8|1104.5|1107.3|1105|1107.3|1105|1106.3|1104|0
1650660000000|2022-04-22 20:40:00|1107.5|1105.5|1107.8|1105.3|1109.3|1106.8|1107.5|1105.3|0
1650660300000|2022-04-22 20:45:00|1107.5|1104.8|1106.8|1104|1108.5|1106.3|1105.8|1104|25
1650660600000|2022-04-22 20:50:00|1107|1103.8|1109.3|1105.5|1109.5|1107|1106.5|1103.8|0
1650660900000|2022-04-22 20:55:00|1110.8|1105.8|1109.5|1101.5|1111.5|1106.3|1108.5|1101.5|21
1650848400000|2022-04-25 01:00:00|1104.3|1100.3|1102.5|1099.3|1104.3|1100.8|1100.3|1098.5|53
1650848700000|2022-04-25 01:05:00|1102|1099.5|1101|1096.3|1102.5|1100|1099.5|1095.8|10
1650849000000|2022-04-25 01:10:00|1100.8|1095.8|1099|1095.5|1100.8|1096.3|1099|1095|0
1650849300000|2022-04-25 01:15:00|1098.8|1095.8|1099|1095.3|1100.3|1097.3|1098.5|1095|0
1650849600000|2022-04-25 01:20:00|1098.8|1095|1098.3|1094.8|1100.8|1097.8|1097.5|1094.8|0
1650849900000|2022-04-25 01:25:00|1097.8|1095|1098|1094.8|1098.8|1095.3|1097.8|1094.8|0
1650850200000|2022-04-25 01:30:00|1097.8|1095|1098.5|1094.8|1098.5|1095.5|1097.5|1094.5|0
1650850500000|2022-04-25 01:35:00|1098.3|1095|1097.8|1094.5|1098.5|1096|1097.5|1094.5|0
1650850800000|2022-04-25 01:40:00|1097.5|1093.3|1098|1094.3|1098.3|1094.3|1096.5|1092.8|1
1650851100000|2022-04-25 01:45:00|1097.8|1094.8|1096.8|1093.3|1098.5|1095.8|1096.5|1093.3|18
1650851400000|2022-04-25 01:50:00|1097.3|1093.5|1097.8|1093|1097.8|1093.8|1096.3|1093|5
1650851700000|2022-04-25 01:55:00|1098|1094|1098.8|1095.8|1100|1097.5|1098|1093.8|12
1650852000000|2022-04-25 02:00:00|1099|1095.3|1096.3|1094.3|1099|1096|1096.3|1094.3|0
1650852300000|2022-04-25 02:05:00|1095.8|1093.5|1097.8|1094.5|1098.3|1095|1095|1092.8|4
1650852600000|2022-04-25 02:10:00|1097.5|1094.3|1096.8|1093.5|1097.5|1094.8|1096.8|1093.3|0
1650852900000|2022-04-25 02:15:00|1096.5|1093.3|1099|1096|1099|1096.3|1096.3|1093.3|1
1650853200000|2022-04-25 02:20:00|1098.5|1096.5|1098.5|1095.5|1098.5|1096.8|1098.3|1094.5|0
1650853500000|2022-04-25 02:25:00|1098.3|1096.5|1098.3|1095.5|1098.5|1096.5|1098.3|1095.5|1
1650853800000|2022-04-25 02:30:00|1098|1095.8|1097.3|1094.5|1098|1096|1097.3|1094.3|0
1650854100000|2022-04-25 02:35:00|1097|1094.3|1099|1095.5|1099.3|1095.5|1095.8|1093.3|0
1650854400000|2022-04-25 02:40:00|1098.8|1095.8|1099.5|1095.5|1099.8|1097.5|1098.3|1095|5
1650854700000|2022-04-25 02:45:00|1099.3|1095.8|1098.3|1095.5|1099.3|1095.8|1097.3|1094.8|1
1650855000000|2022-04-25 02:50:00|1098|1095|1096.5|1093.8|1098.5|1095|1096.5|1093.5|1
1650855300000|2022-04-25 02:55:00|1097.5|1094|1097.5|1094.5|1097.5|1094.8|1096.3|1093.5|1
1650855600000|2022-04-25 03:00:00|1097.3|1094.8|1097.3|1095|1098.5|1095.5|1097|1094.5|2
1650855900000|2022-04-25 03:05:00|1097.5|1094.5|1097.3|1094.5|1097.5|1095.5|1096.8|1094.5|1
1650856200000|2022-04-25 03:10:00|1097.5||1097.3||1098||1097.3||0
1650856500000|2022-04-25 03:15:00|1097|1094.8|1097.3|1094.5|1097.3|1095|1096.3|1094.5|0
1650856800000|2022-04-25 03:20:00|1097.5|1093.5|1095|1093.3|1097.5|1094.3|1094.8|1092.8|1
1650857100000|2022-04-25 03:25:00|1096|1093.5|1097|1094|1097.8|1095.5|1095.8|1093|16
1650857400000|2022-04-25 03:30:00|1096.8|1094.5|1095.8|1093.3|1097|1094.8|1095.8|1093|0
1650857700000|2022-04-25 03:35:00|1097|1093|1096.8|1093.5|1097|1093.8|1096.8|1093|3
1650858000000|2022-04-25 03:40:00|1097|1093.3|1096.8|1093.3|1097|1093.3|1096.8|1093|4
1650858300000|2022-04-25 03:45:00|1096.5|1093|1096.5|1093.8|1096.5|1093.8|1095.8|1093|0
1650858600000|2022-04-25 03:50:00||1093||1093.8||1093.8||1093|4
1650858900000|2022-04-25 03:55:00|1096.8|1093.5|1096.5|1093.8|1096.8|1093.8|1096.5|1093.3|1
1650859200000|2022-04-25 04:00:00|1096.8|1094|1095.8|1093|1097|1094|1095.8|1093|2
1650859500000|2022-04-25 04:05:00|1095.5|1092.8|1095.3|1092.8|1095.5|1092.8|1095.3|1092.8|0
1650859800000|2022-04-25 04:10:00|1095.5|1093|1095.8|1093.5|1096|1093.5|1095.3|1092.8|0
1650860100000|2022-04-25 04:15:00||1092.8||1092.8||1093||1092.8|0
1650860400000|2022-04-25 04:20:00|1095.3|1090.3|1093.3|1091|1095.3|1091.3|1092.5|1090.3|23
1650860700000|2022-04-25 04:25:00|1093|1091.8|1093|1091.3|1093.8|1091.8|1092.5|1090.5|9
1650861000000|2022-04-25 04:30:00|1092.8|1091|1093.8|1091.3|1093.8|1091.5|1092.3|1091|5
1650861300000|2022-04-25 04:35:00|1093.5|1091|1093|1090.5|1093.5|1091|1092|1090.5|5
1650861600000|2022-04-25 04:40:00|1093.3|1090.3|1092.3|1089.5|1093.3|1090.3|1092.3|1089.5|33
1650861900000|2022-04-25 04:45:00|1091.8|1088.8|1091.8|1089|1091.8|1089.3|1090.5|1088.5|5
1650862200000|2022-04-25 04:50:00|1091.5|1088.8|1091.8|1089|1091.8|1089.5|1090.5|1088.5|5
1650862500000|2022-04-25 04:55:00|1092.3|1089.3|1092.8|1090|1092.8|1090.3|1092|1088.8|0
1650862800000|2022-04-25 05:00:00|1092.5|1090.3|1093.8|1091.3|1093.8|1091.3|1092.5|1089.8|0
1650863100000|2022-04-25 05:05:00|1093.5|1092.3|1093.8|1091|1094.8|1092.3|1093.3|1090.5|4
1650863400000|2022-04-25 05:10:00|1094|1091.3|1095|1092.8|1095.3|1092.8|1093.3|1091|15
1650863700000|2022-04-25 05:15:00|1095.5|1093|1095.3|1093.3|1095.5|1093.3|1094.8|1092.8|0
1650864000000|2022-04-25 05:20:00|1097|1093.5|1096.8|1094|1097|1094.8|1096.8|1093.5|4
1650864300000|2022-04-25 05:25:00|1097.3|1094.3|1098.3|1095.8|1098.3|1095.8|1097.3|1094.3|6
1650864600000|2022-04-25 05:30:00|1098|1093.8|1095|1091.3|1098|1094|1095|1091.3|6
1650864900000|2022-04-25 05:35:00|1094.8|1091.5|1093.3|1089.8|1095|1092.5|1093.3|1089.5|4
1650865200000|2022-04-25 05:40:00|1093|1089.5|1091|1089.5|1093|1089.5|1091|1089.5|4
1650865500000|2022-04-25 05:45:00|1092|1088.8|1092.3|1089.3|1092.3|1089.3|1091.3|1088.8|59
1650865800000|2022-04-25 05:50:00|1092.5|1089|1092.5|1089|1092.5|1089.3|1092|1089|10
1650866100000|2022-04-25 05:55:00|1092|1089.3|1095.5|1093|1096|1093|1092|1089|5
1650866400000|2022-04-25 06:00:00|1095.3|1093.3|1095|1092.8|1096.5|1094.5|1094.5|1092.8|18
1650866700000|2022-04-25 06:05:00|1094.8|1092|1090.5|1088.5|1094.8|1092.5|1090|1088.3|8
1650867000000|2022-04-25 06:10:00|1090.8|1088.3|1089|1086.5|1091|1089|1087.3|1084.8|46
1650867300000|2022-04-25 06:15:00|1089.3|1086.8|1082.5|1080.3|1090.8|1088.5|1081.5|1079.5|133
1650867600000|2022-04-25 06:20:00|1082.3|1080.5|1080.8|1078.8|1083.5|1081|1080.8|1078.5|70
1650867900000|2022-04-25 06:25:00|1080.5|1078.5|1075.3|1072.8|1080.5|1078.5|1075|1072.5|65
1650868200000|2022-04-25 06:30:00|1075|1072.5|1075.5|1073.5|1075.8|1073.8|1072.8|1070.3|49
1650868500000|2022-04-25 06:35:00|1075.3|1073.3|1073.3|1071.3|1075.5|1073.8|1071.8|1069.8|139
1650868800000|2022-04-25 06:40:00|1073.5|1071.5|1075.3|1073.8|1078|1075.8|1073.3|1071.5|13
1650869100000|2022-04-25 06:45:00|1075|1072.3|1072.3|1069.8|1075|1072.3|1068.8|1067|209
1650869400000|2022-04-25 06:50:00|1072|1068.8|1074|1071.5|1074.3|1072.3|1068.8|1066.5|13
1650869700000|2022-04-25 06:55:00|1073.8|1071.3|1075|1072.8|1075.8|1073.5|1071.5|1069.3|17
1650870000000|2022-04-25 07:00:00|1072.8|1070.8|1069.3|1067|1074.8|1072.3|1068|1066.8|95
1650870300000|2022-04-25 07:05:00|1069.8|1067.5|1069.8|1067.3|1071.8|1069.5|1067|1064.8|50
1650870600000|2022-04-25 07:10:00|1069.5|1067.5|1076.5|1074.5|1078.5|1076.5|1068|1066.3|159
1650870900000|2022-04-25 07:15:00|1076.8|1074.8|1073.3|1071|1076.8|1074.8|1072.5|1070.8|111
1650871200000|2022-04-25 07:20:00|1073|1071.3|1072.5|1070.3|1073.3|1071.3|1070|1067.3|32
1650871500000|2022-04-25 07:25:00|1073.8|1070.5|1073.5|1071|1076.3|1074|1072|1069.8|106
1650871800000|2022-04-25 07:30:00|1073.8|1071.8|1072.8|1070.3|1074.5|1072.5|1069.3|1067.5|61
1650872100000|2022-04-25 07:35:00|1073.5|1070.5|1073|1070.8|1073.8|1071.8|1071.3|1069.5|47
1650872400000|2022-04-25 07:40:00|1072.8|1070.3|1074|1071.5|1074.5|1072.5|1071.8|1070|66
1650872700000|2022-04-25 07:45:00|1074.3|1072|1073.5|1071.3|1075.3|1073.5|1073|1071|59
1650873000000|2022-04-25 07:50:00|1073.8|1072|1068.5|1066.5|1073.8|1072.5|1068.3|1066.5|132
1650873300000|2022-04-25 07:55:00|1068.3|1066.3|1068|1066.5|1069.8|1068.3|1067.5|1066|50
1650873600000|2022-04-25 08:00:00|1068.3|1066.8|1063.8|1061.8|1071|1069|1063.3|1061.5|210
1650873900000|2022-04-25 08:05:00|1064|1062|1062.8|1061|1066.3|1064.3|1062|1060.8|238
1650874200000|2022-04-25 08:10:00|1062.5|1060.8|1067.3|1065.8|1068|1066.3|1062|1060.8|123
1650874500000|2022-04-25 08:15:00|1067.5|1065.5|1066.5|1064.5|1068.5|1066.8|1066|1064|100
1650874800000|2022-04-25 08:20:00|1067|1065|1064.5|1062.8|1069.5|1068|1064.3|1062.3|218
1650875100000|2022-04-25 08:25:00|1065|1063|1065|1063.8|1065.8|1064.3|1063.3|1061.3|240
1650875400000|2022-04-25 08:30:00|1065.3|1064|1067.8|1065.8|1068.8|1067.5|1064|1062.3|462
1650875700000|2022-04-25 08:35:00|1067.5|1066|1067|1065.5|1067.8|1066.3|1065.8|1064|41
1650876000000|2022-04-25 08:40:00|1066.8|1064.8|1065.8|1064.3|1066.8|1064.8|1064.5|1062.8|16
1650876300000|2022-04-25 08:45:00|1066|1064|1062.8|1061.3|1066.3|1064.5|1062.8|1061|52
1650876600000|2022-04-25 08:50:00|1062.5|1060.8|1062.8|1061|1063|1061.5|1061|1059.5|94
1650876900000|2022-04-25 08:55:00|1062.3|1060.5|1063.3|1061.8|1063.3|1061.8|1061.8|1060.3|181
1650877200000|2022-04-25 09:00:00|1064.5|1062.5|1059.8|1057.8|1065|1063.3|1058.8|1057.5|155
1650877500000|2022-04-25 09:05:00|1059.5|1057.5|1059.8|1058|1060.8|1059.3|1058.8|1057.5|71
1650877800000|2022-04-25 09:10:00|1059.5|1058.8|1062.5|1060.8|1065|1062.8|1059.5|1058|84
1650878100000|2022-04-25 09:15:00|1062|1060.3|1062.8|1061|1064|1062.5|1060|1058.5|93
1650878400000|2022-04-25 09:20:00|1062.5|1060.5|1062.5|1060.8|1063|1061|1060.5|1058.8|77
1650878700000|2022-04-25 09:25:00|1062.3|1060.5|1063.5|1061.8|1064.8|1063|1062.3|1060.5|73
1650879000000|2022-04-25 09:30:00|1063.8|1062|1064.8|1063.3|1065|1063.3|1063|1061|63
1650879300000|2022-04-25 09:35:00|1065|1062.8|1066.8|1065|1067.3|1065.8|1064.3|1062.5|81
1650879600000|2022-04-25 09:40:00|1066.5|1064.8|1067|1065.5|1067.3|1065.5|1065.8|1064.5|40
1650879900000|2022-04-25 09:45:00|1067.5|1066|1068.3|1066.5|1070.3|1068.8|1067|1065|135
1650880200000|2022-04-25 09:50:00|1068|1066.3|1069.8|1067.8|1069.8|1067.8|1066.5|1065|32
1650880500000|2022-04-25 09:55:00|1069.5|1067.5|1073.3|1071.3|1073.3|1071.8|1069|1067.3|202
1650880800000|2022-04-25 10:00:00|1073|1071.5|1072.3|1070.5|1073|1071.8|1071|1069.5|186
1650881100000|2022-04-25 10:05:00|1072|1070.8|1075.5|1074|1076|1074.3|1072|1070|100
1650881400000|2022-04-25 10:10:00|1075.3|1073.8|1076.3|1074|1077|1075.5|1072.8|1071|81
1650881700000|2022-04-25 10:15:00|1076|1074.3|1078.5|1076.8|1078.8|1077.5|1075|1073.3|146
1650882000000|2022-04-25 10:20:00|1078.3|1076.3|1078.5|1076.8|1078.8|1077.3|1077|1075.5|37
1650882300000|2022-04-25 10:25:00|1078.8|1076.5|1076.8|1075|1078.8|1077.5|1076|1074|41
1650882600000|2022-04-25 10:30:00|1077.5|1075.8|1078.8|1077|1078.8|1077.3|1077.3|1075.3|75
1650882900000|2022-04-25 10:35:00|1078.5|1076.8|1079.3|1077|1079.5|1077.5|1078.3|1076.3|34
1650883200000|2022-04-25 10:40:00|1079|1076|1077.5|1075.5|1079|1076|1075.8|1074|48
1650883500000|2022-04-25 10:45:00|1077.3|1075.3|1074|1072|1077.5|1075.3|1073.8|1071.5|50
1650883800000|2022-04-25 10:50:00|1073.8|1071.8|1076|1074.3|1076.3|1074.5|1072.8|1070.8|40
1650884100000|2022-04-25 10:55:00|1075.8|1074.5|1077.8|1076.3|1078.3|1076.5|1075|1073.3|22
1650884400000|2022-04-25 11:00:00|1078|1076.5|1082.8|1081.3|1083|1081.3|1077.5|1076|249
1650884700000|2022-04-25 11:05:00|1082.5|1081|1082.8|1080.8|1083.3|1081.5|1081|1079.3|158
1650885000000|2022-04-25 11:10:00|1082.5|1081|1080.8|1078.5|1083.5|1081.5|1080|1078.3|145
1650885300000|2022-04-25 11:15:00|1080.3|1078.3|1078.3|1076.3|1080.5|1078.3|1077.3|1075.5|27
1650885600000|2022-04-25 11:20:00|1078.5|1076.8|1084.8|1082.8|1084.8|1083|1078.3|1076.5|72
1650885900000|2022-04-25 11:25:00|1084.5|1082.5|1079.8|1078|1086.3|1084.5|1079.8|1077.8|42
1650886200000|2022-04-25 11:30:00|1080|1077.8|1078.8|1076.5|1081.3|1079.8|1077.8|1076|30
1650886500000|2022-04-25 11:35:00|1079|1077|1076|1073.8|1079|1077|1075.8|1073.5|23
1650886800000|2022-04-25 11:40:00|1076.3|1074|1071|1069|1076.5|1074.3|1070.3|1068.5|49
1650887100000|2022-04-25 11:45:00|1070.8|1069.3|1070.3|1068.3|1072.5|1070.3|1068.8|1066.8|51
1650887400000|2022-04-25 11:50:00|1070|1068.5|1068.5|1066.5|1070.3|1068.5|1065.8|1064|65
1650887700000|2022-04-25 11:55:00|1068.3|1067|1072.3|1070.5|1072.3|1070.8|1068.3|1066.5|51
1650888000000|2022-04-25 12:00:00|1072|1070.3|1076|1074.3|1076.3|1074.5|1068.3|1066.3|43
1650888300000|2022-04-25 12:05:00|1076.3|1074|1076.8|1075|1077.3|1075.3|1075.5|1073.5|22
1650888600000|2022-04-25 12:10:00|1076.5|1074.8|1076.8|1075|1079.5|1077.8|1076|1074|33
1650888900000|2022-04-25 12:15:00|1077.3|1074.8|1079.5|1077.5|1079.8|1078.3|1076.8|1074.8|57
1650889200000|2022-04-25 12:20:00|1079.3|1077.8|1080|1078|1080|1078.8|1077.3|1075.3|110
1650889500000|2022-04-25 12:25:00|1081.3|1078.3|1079|1077.3|1082.3|1080.3|1077.3|1075.8|126
1650889800000|2022-04-25 12:30:00|1079.3|1077|1080.3|1078.5|1081.5|1079.8|1077.5|1075.5|32
1650890100000|2022-04-25 12:35:00|1080.5|1078.8|1081|1079.3|1081.8|1080|1079.8|1078|88
1650890400000|2022-04-25 12:40:00|1080.8|1079|1079|1077|1081|1079.8|1078.3|1076.5|124
1650890700000|2022-04-25 12:45:00|1078.5|1076.8|1080|1078.5|1081.3|1079.5|1078.3|1076.8|27
1650891000000|2022-04-25 12:50:00|1080.3|1078.3|1080|1078|1081|1079.3|1079.3|1077.3|49
1650891300000|2022-04-25 12:55:00|1079.8|1077.8|1080.8|1078.8|1081|1079.3|1079|1077|32
1650891600000|2022-04-25 13:00:00|1080|1078|1080.8|1079|1082|1080.3|1077.5|1075.5|117
1650891900000|2022-04-25 13:05:00|1080.5|1078.8|1076.3|1074.3|1081|1079.3|1074.3|1072.5|114
1650892200000|2022-04-25 13:10:00|1076|1074|1076.5|1074.8|1078|1076|1075|1073.3|89
1650892500000|2022-04-25 13:15:00|1076.8|1075|1074|1072|1078|1076|1072|1070|120
1650892800000|2022-04-25 13:20:00|1073.8|1072.3|1069.8|1068|1074|1072.3|1068.5|1066.8|73
1650893100000|2022-04-25 13:25:00|1070.3|1067.8|1069.5|1067.5|1071.3|1069.8|1068|1066.3|109
1650893400000|2022-04-25 13:30:00|1069.3|1068|1067|1065.5|1070.3|1068.5|1062.5|1061|197
1650893700000|2022-04-25 13:35:00|1067.5|1065.8|1069|1067|1070.8|1069|1065.8|1064|232
1650894000000|2022-04-25 13:40:00|1069.3|1067.3|1074|1072.3|1074.8|1073|1067.5|1065.8|114
1650894300000|2022-04-25 13:45:00|1073.8|1072|1077.8|1076|1081|1079.3|1073.8|1072|226
1650894600000|2022-04-25 13:50:00|1077.3|1075.5|1081.8|1079.5|1083.5|1081.8|1077.3|1075.3|97
1650894900000|2022-04-25 13:55:00|1081.5|1079.8|1079|1077.3|1082|1080.5|1078.3|1076.8|73
1650895200000|2022-04-25 14:00:00|1079.3|1077.8|1076|1074.3|1081.8|1080|1075|1073.5|58
1650895500000|2022-04-25 14:05:00|1075.8|1074|1070.5|1068.5|1075.8|1074|1068.8|1067|142
1650895800000|2022-04-25 14:10:00|1070.3|1068.3|1066|1064|1074|1072|1065.8|1064|129
1650896100000|2022-04-25 14:15:00|1065.8|1064.3|1075.8|1073.5|1078|1076.3|1065.8|1063.8|379
1650896400000|2022-04-25 14:20:00|1075.5|1073.8|1072.8|1070.8|1076|1074.3|1070|1068|116
1650896700000|2022-04-25 14:25:00|1073|1071|1076|1073.8|1080|1078.5|1073|1070.8|192
1650897000000|2022-04-25 14:30:00|1075.8|1073.5|1078.8|1077.3|1080|1078.3|1075.5|1073.5|230
1650897300000|2022-04-25 14:35:00|1079|1077.5|1079.3|1077.5|1080.5|1079|1076.8|1075|60
1650897600000|2022-04-25 14:40:00|1079|1077.3|1077.8|1076.3|1080.5|1078.5|1077.5|1075.8|40
1650897900000|2022-04-25 14:45:00|1078|1076.5|1078|1076.5|1079.8|1078|1076.3|1074.5|115
1650898200000|2022-04-25 14:50:00|1078.3|1076.8|1079.3|1077.5|1081|1079.5|1078|1076.5|173
1650898500000|2022-04-25 14:55:00|1079.5|1077.3|1075.3|1073.5|1080.8|1078.8|1073.3|1071.5|375
1650898800000|2022-04-25 15:00:00|1075|1073.3|1078.8|1077|1079.5|1078|1072.5|1070.8|588
1650899100000|2022-04-25 15:05:00|1077|1076.8|1075|1073.5|1078|1077.3|1074.8|1073|98
1650899400000|2022-04-25 15:10:00|1075.3|1073.3|1077.8|1076|1077.8|1076.3|1074|1072.3|255
1650899700000|2022-04-25 15:15:00|1077.5|1075.8|1073.8|1072.3|1078.3|1076.5|1072|1070.3|258
1650900000000|2022-04-25 15:20:00|1073|1071.3|1067|1065.5|1073.3|1071.8|1067|1065.3|331
1650900300000|2022-04-25 15:25:00|1067.3|1065.3|1063.3|1061.5|1071.3|1069.8|1063.3|1061.5|544
1650900600000|2022-04-25 15:30:00|1063.5|1061.8|1064.5|1062.8|1065.3|1063.5|1062.8|1061.3|248
1650900900000|2022-04-25 15:35:00|1064.3|1063|1064.5|1062.8|1067.5|1066|1064|1062.5|114
1650901200000|2022-04-25 15:40:00|1064.3|1062.5|1066.5|1064.5|1066.5|1064.5|1064|1062.5|50
1650901500000|2022-04-25 15:45:00|1066.3|1064.8|1067.3|1065.5|1067.5|1065.8|1065.3|1063|90
1650901800000|2022-04-25 15:50:00|1067|1065.3|1067.5|1065.8|1067.5|1066.3|1064.5|1062.5|136
1650902100000|2022-04-25 15:55:00|1068.5|1066|1068.3|1066.5|1068.8|1067|1066|1064.8|69
1650902400000|2022-04-25 16:00:00|1068.5|1066.8|1067.3|1065.3|1068.5|1067.3|1066.5|1065|39
1650902700000|2022-04-25 16:05:00|1067.5|1065.5|1070.5|1068.5|1070.8|1069|1067|1065.3|42
1650903000000|2022-04-25 16:10:00|1070.3|1068.3|1072.3|1070.5|1072.3|1070.5|1069|1067.3|176
1650903300000|2022-04-25 16:15:00|1072|1070.3|1074.8|1072.8|1076.3|1074.5|1071.8|1070.3|59
1650903600000|2022-04-25 16:20:00|1075|1073|1080|1078|1080.5|1078.8|1075|1073|81
1650903900000|2022-04-25 16:25:00|1080.3|1078.3|1078.3|1076|1080.5|1078.8|1076.8|1075|32
1650904200000|2022-04-25 16:30:00|1078|1076.3|1080.3|1078.5|1080.8|1079.3|1077.8|1076.3|51
1650904500000|2022-04-25 16:35:00|1080.5|1078.8|1080.3|1078.3|1080.8|1079.3|1078.5|1076.8|75
1650904800000|2022-04-25 16:40:00|1080.5|1078.5|1080.5|1078.8|1081.5|1079.8|1079|1077.3|97
1650905100000|2022-04-25 16:45:00|1080.8|1079|1086|1084.3|1086.3|1084.5|1080.8|1079|77
1650905400000|2022-04-25 16:50:00|1085.8|1084|1085.5|1084|1087.3|1085.5|1084.5|1082.5|49
1650905700000|2022-04-25 16:55:00|1086|1084.3|1086.5|1084.8|1087.5|1085.8|1084.5|1083|64
1650906000000|2022-04-25 17:00:00|1087|1085|1080.3|1078.5|1087.5|1085.8|1079.5|1077.5|39
1650906300000|2022-04-25 17:05:00|1080|1078|1083.8|1081.5|1084.3|1082.3|1078|1076|39
1650906600000|2022-04-25 17:10:00|1084|1082|1085.5|1083.5|1085.8|1084|1082.8|1080.5|44
1650906900000|2022-04-25 17:15:00|1085.3|1083.3|1085.3|1083.5|1087|1085.3|1084|1082.3|26
1650907200000|2022-04-25 17:20:00|1085|1083.8|1087.3|1085.8|1087.8|1086.3|1084.8|1083|39
1650907500000|2022-04-25 17:25:00|1087.5|1086|1084.3|1082.5|1089|1087|1084|1082.3|55
1650907800000|2022-04-25 17:30:00|1084.5|1083|1083.3|1081.5|1086.5|1084.8|1082.3|1080.8|96
1650908100000|2022-04-25 17:35:00|1083.5|1081.8|1088.5|1086.5|1089.8|1088|1083.3|1081.8|109
1650908400000|2022-04-25 17:40:00|1088.8|1086|1086.5|1084.8|1088.8|1086.3|1085.8|1083.8|38
1650908700000|2022-04-25 17:45:00|1086.8|1085|1088.5|1087|1090.3|1088.5|1086.5|1084.8|38
1650909000000|2022-04-25 17:50:00|1088.8|1086.8|1085.3|1083.3|1089|1087.5|1082.8|1081|30
1650909300000|2022-04-25 17:55:00|1085|1083|1085.8|1084|1087.3|1085.3|1084.8|1083|11
1650909600000|2022-04-25 18:00:00|1086.5|1084.3|1082|1080|1086.5|1084.8|1081.5|1079.8|38
1650909900000|2022-04-25 18:05:00|1082.3|1080.3|1086.3|1084.5|1086.3|1084.5|1081|1079.3|71
1650910200000|2022-04-25 18:10:00|1086.5|1084.8|1088|1086.5|1089|1087.3|1084|1081.8|157
1650910500000|2022-04-25 18:15:00|1088.5|1086.8|1092.8|1091|1093.5|1091.8|1088|1086|252
1650910800000|2022-04-25 18:20:00|1093.3|1091.3|1095.5|1094|1095.5|1094|1089.8|1088|162
1650911100000|2022-04-25 18:25:00|1095.3|1093.3|1103.5|1101.8|1107.8|1106|1095.3|1093.3|387
1650911400000|2022-04-25 18:30:00|1103|1101.5|1107.5|1105.8|1107.8|1106|1102|1100.3|239
1650911700000|2022-04-25 18:35:00|1107.8|1106|1108.8|1106.8|1110.8|1108.8|1104.8|1102.8|96
1650912000000|2022-04-25 18:40:00|1108.5|1107|1109|1106.8|1110.3|1108|1108.3|1106.5|18
1650912300000|2022-04-25 18:45:00|1109.3|1107|1110.8|1108.5|1111.8|1109.8|1109|1107|6
1650912600000|2022-04-25 18:50:00|1110.3|1108|1110|1107.8|1112.5|1110.5|1109.5|1107.5|9
1650912900000|2022-04-25 18:55:00|1110.3|1108|1110.3|1108.3|1111.5|1109.5|1109.3|1107.8|42
1650913200000|2022-04-25 19:00:00|1110.5|1108.5|1108.3|1106.5|1110.5|1108.5|1107|1105|32
1650913500000|2022-04-25 19:05:00|1108.5|1106.8|1109.5|1107.8|1110.3|1107.8|1108.3|1106|10
1650913800000|2022-04-25 19:10:00|1110|1108|1112|1109.8|1112.8|1110.8|1109.5|1108|19
1650914100000|2022-04-25 19:15:00|1112.3|1110|1113.8|1112|1114|1112|1111.8|1110|37
1650914400000|2022-04-25 19:20:00|1114|1112.3|1114.5|1112.5|1115.5|1113.8|1113.5|1111.8|35
1650914700000|2022-04-25 19:25:00|1114.3|1112.8|1113.3|1111.8|1115|1112.8|1111.8|1110.3|11
1650915000000|2022-04-25 19:30:00|1113|1111.5|1113.5|1111.8|1114.5|1112.5|1112.5|1110.5|13
1650915300000|2022-04-25 19:35:00|1112.8|1111|1113|1110.8|1115.3|1113.3|1112|1110.5|13
1650915600000|2022-04-25 19:40:00|1113.3|1111|1110|1108|1113.5|1111.8|1108.3|1106.3|2
1650915900000|2022-04-25 19:45:00|1110.3|1108.3|1111.3|1109|1111.5|1109.3|1110|1107.8|3
1650916200000|2022-04-25 19:50:00|1111|1109.3|1111|1109|1112|1109.8|1109.5|1107.3|1
1650916500000|2022-04-25 19:55:00|1110.8|1108.8|1110.5|1108|1112.8|1110.5|1109.5|1107.3|15
1650916800000|2022-04-25 20:00:00|1110.3|1108.3|1109|1107|1111.8|1109.8|1109|1106.8|15
1650917100000|2022-04-25 20:05:00|1108|1105.8|1107.5|1105.8|1109|1107|1107.3|1105.3|2
1650917400000|2022-04-25 20:10:00|1107.8|1105.5|1107.8|1106|1107.8|1106|1106.8|1104.8|1
1650917700000|2022-04-25 20:15:00|1107.5|1105.8|1107.8|1105.8|1108|1106.3|1107|1104.8|1
1650918000000|2022-04-25 20:20:00|1107.5|1105.5|1107.8|1106|1108.5|1107|1107.3|1105.3|0
1650918300000|2022-04-25 20:25:00|1108|1106.3|1106|1103.8|1108.3|1106.3|1105.8|1103.8|21
1650918600000|2022-04-25 20:30:00|1106.5|1104.5|1104.3|1102|1106.5|1104.5|1103|1101|0
1650918900000|2022-04-25 20:35:00|1104|1101.8|1103.5|1101|1104.5|1102.3|1103.3|1101|0
1650919200000|2022-04-25 20:40:00|1103.3|1100.8|1104|1101.5|1104.5|1102|1102.8|1100.3|3
1650919500000|2022-04-25 20:45:00|1103.5|1101|1102.3|1100|1103.8|1101.5|1101.8|1099.3|6
1650919800000|2022-04-25 20:50:00|1102|1100.3|1104.3|1101.8|1105|1102.5|1101.8|1099.3|9
1650920100000|2022-04-25 20:55:00|1104.5|1102|1104.8|1102|1104.8|1102|1103.8|1100.8|7
1650920400000|2022-04-25 21:00:00|1106.8|1101.3|1106.8|1099.3|1106.8|1101.3|1106.8|1099.3|0
1650920700000|2022-04-25 21:05:00|1101.5|1098.8|1101.5|1098.8|1101.5|1098.8|1101.5|1098.8|0
1650921000000|2022-04-25 21:10:00|1106.8||1107||1107.8||1106.8||0
1650922200000|2022-04-25 21:30:00|1108.3||1108||1108.3||1108||0
1650923100000|2022-04-25 21:45:00||1102.5||1103||1103||1102.5|0
1650923400000|2022-04-25 21:50:00||1103.5||1103.5||1103.5||1103.5|0
1650923700000|2022-04-25 21:55:00|1109||1109||1109||1109||1
1650934800000|2022-04-26 01:00:00|1108.3|1105.5|1105.5|1103|1108.3|1105.5|1105|1102.5|0
1650935100000|2022-04-26 01:05:00|1106.3|1103.3|1105.5|1102.5|1107.8|1104.5|1105.5|1101.8|0
1650935400000|2022-04-26 01:10:00|1105.8|1102.3|1109.5|1106.5|1109.5|1106.5|1105.5|1102.3|0
1650935700000|2022-04-26 01:15:00|1109.3|1106.3|1110.3|1107.5|1110.3|1107.8|1109.3|1106.3|1
1650936000000|2022-04-26 01:20:00|1110.5|1107.8|1110.8|1108.5|1111|1108.5|1108.5|1106.3|0
1650936300000|2022-04-26 01:25:00|1111|1108.3|1111.8|1109.5|1112.5|1110.8|1110.3|1108.3|0
1650936600000|2022-04-26 01:30:00|1112.5|1109.8|1111.8|1109.5|1113.3|1111.5|1111.3|1109.3|2
1650936900000|2022-04-26 01:35:00|1111.5|1110|1113|1111|1113.5|1111.5|1111.5|1109.3|8
1650937200000|2022-04-26 01:40:00|1113.3|1110.8|1113.5|1110.5|1114.5|1112.3|1112.5|1109.8|2
1650937500000|2022-04-26 01:45:00|1113.3|1110.3|1112.8|1110.5|1113.3|1110.8|1112.3|1110.3|1
1650937800000|2022-04-26 01:50:00|1112.5|1110.3|1113|1110.5|1113.5|1110.8|1112.3|1109.8|0
1650938100000|2022-04-26 01:55:00|1112.8|1110.3|1112.3|1110.3|1113.5|1111.3|1112.3|1109.5|2
1650938400000|2022-04-26 02:00:00|1113|1110.5|1111.5|1109.3|1113|1111.3|1111.3|1109|5
1650938700000|2022-04-26 02:05:00|1111.8|1109.5|1111.8|1109.5|1111.8|1110|1110.8|1108.5|3
1650939000000|2022-04-26 02:10:00|1111.5|1109.3|1111|1109|1111.5|1109.5|1110.8|1108.8|3
1650939300000|2022-04-26 02:15:00|1111.3|1109.3|1111.5|1109.3|1111.5|1109.8|1110.8|1108.8|1
1650939600000|2022-04-26 02:20:00|1111.3|1109|1111.8|1110|1111.8|1110|1110.8|1108.8|0
1650939900000|2022-04-26 02:25:00|1111.5|1110.3|1112.5|1110.3|1112.5|1110.3|1111.5|1110|0
1650940200000|2022-04-26 02:30:00|1112.8|1110.8|1112.3|1109.8|1113|1111|1112.3|1109|1
1650940500000|2022-04-26 02:35:00|1112.5|1109.5|1112.3|1110|1112.5|1110.3|1111|1109|1
1650940800000|2022-04-26 02:40:00|1112.5|1110.3|1113.8|1111.5|1113.8|1111.5|1112.3|1110|2
1650941100000|2022-04-26 02:45:00|1113.5|1111.8|1115.5|1113|1115.5|1113|1112.5|1110.8|16
1650941400000|2022-04-26 02:50:00|1116.8|1113.3|1117.8|1115.5|1119.5|1116.8|1116.3|1113|15
1650941700000|2022-04-26 02:55:00|1117.5|1115.8|1117.5|1114.8|1118.8|1116.3|1117.3|1114|0
1650942000000|2022-04-26 03:00:00|1117.3|1115.3|1118.8|1116.5|1119.3|1117.3|1116.5|1114.3|0
1650942300000|2022-04-26 03:05:00|1118.5|1116.3|1118.3|1116|1120|1117.5|1117.8|1114.5|1
1650942600000|2022-04-26 03:10:00|1118|1115.8|1117.5|1115.5|1118.5|1116|1116.5|1114.5|1
1650942900000|2022-04-26 03:15:00|1117.3|1115.3|1118|1115.5|1119.5|1116.8|1117.3|1115|3
1650943200000|2022-04-26 03:20:00|1118.3|1116.3|1118.3|1116.3|1119.3|1116.8|1118|1115.5|1
1650943500000|2022-04-26 03:25:00|1118|1116.5|1118.8|1116.3|1119.8|1117.8|1118|1115|0
1650943800000|2022-04-26 03:30:00|1118.5|1115.5|1117.5|1114.5|1118.5|1115.5|1116.8|1114.3|0
1650944100000|2022-04-26 03:35:00||1115||1114.5||1115.8||1114.3|0
1650944400000|2022-04-26 03:40:00|1118.8|1114.8|1118.5|1115.5|1118.8|1116.8|1118.5|1114.5|2
1650944700000|2022-04-26 03:45:00|1118.3|1115|1116|1114|1118.3|1115|1116|1113.8|2
1650945000000|2022-04-26 03:50:00|1115.8|1114.3|1117.8|1114.3|1118|1114.3|1115.8|1113.8|0
1650945300000|2022-04-26 03:55:00|1117.5|1114.5|1117.3|1115|1118|1115.5|1117.3|1114.3|0
1650945600000|2022-04-26 04:00:00|1117.5|1114.8|1117.3|1114|1117.5|1115.5|1116.8|1114|0
1650945900000|2022-04-26 04:05:00|1117|1113.5|1116.8|1113.8|1117|1114|1116.8|1113.3|4
1650946500000|2022-04-26 04:15:00|1116.5|1113.5|1116|1113.3|1116.5|1113.5|1116|1112.8|7
1650946800000|2022-04-26 04:20:00|1116.3|1113|1116|1113|1116.3|1114.5|1116|1112.8|1
1650947100000|2022-04-26 04:25:00|1115.8|1112.8|1115.5|1113|1115.8|1113|1115.5|1112.8|0
1650947400000|2022-04-26 04:30:00||1112.8||1112.3||1112.8||1112.3|0
1650947700000|2022-04-26 04:35:00|1115|1112|1116|1114.3|1116.5|1114.3|1114.8|1112|1
1650948000000|2022-04-26 04:40:00|1117|1114.5|1116.8|1114.8|1117|1114.8|1116.8|1114.3|1
1650948300000|2022-04-26 04:45:00|1116.5|1114.3|1115.5|1112.8|1116.5|1114.5|1115.5|1112.3|4
1650948900000|2022-04-26 04:55:00||1112.3||1112.8||1113||1112.3|0
1650949200000|2022-04-26 05:00:00|1115.3|1113|1115.3|1113.3|1115.3|1113.3|1115.3|1112.8|0
1650949500000|2022-04-26 05:05:00|1115|1113|1115|1112|1115|1113|1115|1111.8|6
1650949800000|2022-04-26 05:10:00||1111.8||1112.3||1112.5||1111.8|0
1650950100000|2022-04-26 05:15:00|1114.8|1112|1114.8|1112.3|1114.8|1112.5|1114.8|1111.5|2
1650950400000|2022-04-26 05:20:00|1114.5|1112.5|1115|1112.8|1115|1113.3|1114.5|1112.3|4
1650950700000|2022-04-26 05:25:00|1114.8|1112.5|1113|1110.8|1115|1112.8|1113|1110.5|23
1650951000000|2022-04-26 05:30:00|1113.3|1111|1115|1112.8|1115|1112.8|1113.3|1110.8|1
1650951300000|2022-04-26 05:35:00|1114.5|1113|1113.8|1112|1114.8|1113|1113.5|1110.8|7
1650951600000|2022-04-26 05:40:00|1114|1111.5|1114.5|1111.8|1115.3|1112.8|1113.8|1111.3|2
1650951900000|2022-04-26 05:45:00|1114.3|1112|1112.5|1111|1114.3|1112.3|1112|1109.3|5
1650952200000|2022-04-26 05:50:00|1113.8|1111.3|1114.3|1112|1114.8|1113|1113.5|1111.3|29
1650952500000|2022-04-26 05:55:00|1115.3|1111.8|1115|1112.3|1115.5|1113|1114.3|1111|11
1650952800000|2022-04-26 06:00:00|1114|1112|1116|1114|1116.3|1114|1113.5|1111.5|11
1650953100000|2022-04-26 06:05:00|1116.3|1114.3|1116.3|1114|1116.8|1114.3|1114.5|1112|7
1650953400000|2022-04-26 06:10:00|1116|1113.8|1115|1112.8|1118.3|1116|1115|1112.8|19
1650953700000|2022-04-26 06:15:00|1115.3|1112.3|1110.8|1109|1115.3|1112.5|1110.3|1108.5|25
1650954000000|2022-04-26 06:20:00|1111|1109.3|1111.5|1109.5|1113.8|1112.3|1110.3|1108.3|25
1650954300000|2022-04-26 06:25:00|1110.8|1108.8|1109.3|1107.3|1110.8|1109.3|1109|1107|50
1650954600000|2022-04-26 06:30:00|1109|1107.5|1111.8|1110|1112.8|1110.8|1108.8|1106.8|26
1650954900000|2022-04-26 06:35:00|1112|1110.3|1112.3|1110.3|1112.8|1110.5|1110.5|1108.3|11
1650955200000|2022-04-26 06:40:00|1112|1110.5|1109.8|1107.8|1112.5|1110.5|1109.5|1107.5|0
1650955500000|2022-04-26 06:45:00|1110|1108|1112|1110.3|1112|1110.3|1109.5|1107.5|27
1650955800000|2022-04-26 06:50:00|1111.8|1110.5|1112.8|1110.8|1113.3|1111.3|1110.5|1108.8|65
1650956100000|2022-04-26 06:55:00|1112.5|1110.5|1112.8|1111.3|1113.3|1111.5|1110.5|1108.8|52
1650956400000|2022-04-26 07:00:00|1112.5|1111|1115|1113.3|1117|1115.3|1112.5|1110.8|132
1650956700000|2022-04-26 07:05:00|1114.8|1113|1115.5|1113.8|1117|1115.3|1114.8|1113|47
1650957000000|2022-04-26 07:10:00|1115.8|1114|1113.3|1111.5|1116|1114.3|1113.3|1111.3|39
1650957300000|2022-04-26 07:15:00|1113|1111.3|1110.3|1108.8|1114.8|1113|1109.8|1107.8|87
1650957600000|2022-04-26 07:20:00|1110|1108.5|1112.8|1111.3|1113|1111.3|1109.8|1108.3|43
1650957900000|2022-04-26 07:25:00|1113.5|1111.5|1109.3|1107.3|1113.5|1111.5|1108.8|1107|25
1650958200000|2022-04-26 07:30:00|1109|1107.5|1112|1110.3|1112.5|1110.8|1108.8|1107|51
1650958500000|2022-04-26 07:35:00|1112.5|1110|1112.5|1110.8|1113.5|1112|1110.5|1108.8|81
1650958800000|2022-04-26 07:40:00|1112.8|1111|1109.3|1107.5|1113|1111.3|1109|1107|52
1650959100000|2022-04-26 07:45:00|1109|1107.3|1110|1108.5|1111.3|1109.5|1108.8|1106.5|44
1650959400000|2022-04-26 07:50:00|1109.8|1108|1106|1104|1110.3|1108.5|1105.8|1103.8|73
1650959700000|2022-04-26 07:55:00|1105.5|1103.5|1105.8|1103.8|1106.5|1104.5|1102.8|1100.8|184
1650960000000|2022-04-26 08:00:00|1106.5|1104.8|1103.8|1102.3|1106.5|1105|1103|1101.3|94
1650960300000|2022-04-26 08:05:00|1103.5|1102|1101.3|1099.5|1104.8|1103|1101.3|1099.5|167
1650960600000|2022-04-26 08:10:00|1101|1099|1103.8|1102.3|1104|1102.5|1100.5|1098.8|117
1650960900000|2022-04-26 08:15:00|1104.3|1102.8|1101.8|1099.8|1104.3|1102.8|1100.5|1098.8|139
1650961200000|2022-04-26 08:20:00|1102.3|1100.3|1099.8|1098.3|1102.8|1100.8|1099.8|1098.3|50
1650961500000|2022-04-26 08:25:00|1100|1098.5|1088.5|1086.5|1100|1098.5|1084.5|1082.8|597
1650961800000|2022-04-26 08:30:00|1087.8|1085.8|1095|1093|1098.5|1096.3|1087.8|1085.8|277
1650962100000|2022-04-26 08:35:00|1094.8|1093.3|1093.5|1091.5|1096|1094|1093.3|1091.5|75
1650962400000|2022-04-26 08:40:00|1093.8|1091.8|1094|1092.3|1094.5|1093.3|1090.8|1088.8|307
1650962700000|2022-04-26 08:45:00|1094.3|1092|1096|1094.3|1096.3|1094.5|1093.5|1092|59
1650963000000|2022-04-26 08:50:00|1096.3|1094|1094.8|1093|1098.5|1096.5|1094.8|1093|96
1650963300000|2022-04-26 08:55:00|1094.5|1092.8|1092|1090.3|1095.3|1093.8|1091|1089.5|161
1650963600000|2022-04-26 09:00:00|1092.3|1090.5|1089.5|1087.8|1092.3|1090.8|1085.3|1083.3|230
1650963900000|2022-04-26 09:05:00|1089.3|1088|1089.3|1087.3|1091.8|1090|1088.5|1086.5|95
1650964200000|2022-04-26 09:10:00|1089|1087|1090.3|1088.5|1090.5|1088.8|1088.3|1086.5|20
1650964500000|2022-04-26 09:15:00|1090|1088|1090.3|1088.3|1090.5|1089|1088|1086.5|64
1650964800000|2022-04-26 09:20:00|1090|1087.8|1088.8|1087|1090|1088.3|1087.5|1085.5|28
1650965100000|2022-04-26 09:25:00|1088.5|1086.8|1092.3|1090.5|1092.3|1090.5|1087|1085.5|62
1650965400000|2022-04-26 09:30:00|1092.8|1090.8|1093.3|1092|1094.5|1092.8|1092|1090.3|204
1650965700000|2022-04-26 09:35:00|1093.5|1092.3|1097.8|1096|1099.5|1097.8|1093.3|1092|107
1650966000000|2022-04-26 09:40:00|1098.3|1096.3|1098.3|1097|1100|1098.3|1096.5|1094.5|62
1650966300000|2022-04-26 09:45:00|1098.5|1097.8|1096.8|1095|1100|1098.3|1096.3|1094.5|23
1650966600000|2022-04-26 09:50:00|1096.5|1095.3|1095|1093|1098.3|1096|1093.8|1092|90
1650966900000|2022-04-26 09:55:00|1094.5|1093.3|1097.8|1095.8|1098|1096.3|1094.5|1092.5|25
1650967200000|2022-04-26 10:00:00|1098|1096|1098.3|1096.8|1100|1098.3|1097.3|1095.8|105
1650967500000|2022-04-26 10:05:00|1098.5|1097|1101.5|1099.5|1102.3|1100.3|1098.3|1096.8|116
1650967800000|2022-04-26 10:10:00|1101.8|1099.8|1101|1098.8|1101.8|1100|1099|1097.3|147
1650968100000|2022-04-26 10:15:00|1100.5|1098.5|1101.3|1099.3|1102.5|1101.3|1100.5|1098.3|41
1650968400000|2022-04-26 10:20:00|1101|1098.8|1102.8|1100.8|1102.8|1101|1100.3|1098.3|86
1650968700000|2022-04-26 10:25:00|1103|1101|1102.8|1101|1104.5|1102.8|1102|1100.5|38
1650969000000|2022-04-26 10:30:00|1102.5|1101.3|1105|1103.3|1105.5|1104.3|1102.5|1101|80
1650969300000|2022-04-26 10:35:00|1105.3|1103.5|1106.5|1104.8|1107.8|1105.5|1105|1103.3|98
1650969600000|2022-04-26 10:40:00|1106.3|1104.5|1102|1100.3|1106.5|1104.8|1102|1100.3|81
1650969900000|2022-04-26 10:45:00|1102.3|1100.5|1103|1101.3|1103.3|1101.5|1102|1100|46
1650970200000|2022-04-26 10:50:00|1103.5|1101.5|1105.8|1104|1106.8|1105|1102.8|1101.3|79
1650970500000|2022-04-26 10:55:00|1106|1103.8|1106.8|1105|1108.5|1106.5|1105.5|1103.8|73
1650970800000|2022-04-26 11:00:00|1107|1104|1106.5|1104.8|1108|1106|1105.8|1103.8|13
1650971100000|2022-04-26 11:05:00|1106.8|1104.5|1104.3|1102.5|1107|1105.3|1104.3|1102.5|60
1650971400000|2022-04-26 11:10:00|1104.5|1102.3|1105.3|1103.5|1105.8|1104|1103.3|1101.5|76
1650971700000|2022-04-26 11:15:00|1105.8|1103.8|1103.3|1101.5|1106.8|1104.8|1103|1101.3|19
1650972000000|2022-04-26 11:20:00|1103|1101.8|1101.5|1099.8|1104|1102.3|1099.8|1097.8|127
1650972300000|2022-04-26 11:25:00|1101.3|1100|1101.8|1100|1103.5|1101.8|1101.3|1099.5|93
1650972600000|2022-04-26 11:30:00|1102|1099.8|1105.3|1104|1106|1104.3|1100.8|1099|90
1650972900000|2022-04-26 11:35:00|1105.5|1103.5|1111.3|1109.5|1112.3|1110.5|1105.3|1103.5|146
1650973200000|2022-04-26 11:40:00|1111|1109.8|1110.5|1109|1111.5|1110.3|1109.5|1107.8|66
1650973500000|2022-04-26 11:45:00|1110.3|1108.8|1111|1109.3|1111.3|1109.8|1109.3|1107.5|126
1650973800000|2022-04-26 11:50:00|1111.3|1109.5|1118|1116|1118|1116.3|1111.3|1109.5|392
1650974100000|2022-04-26 11:55:00|1117.8|1116.3|1115.8|1113.8|1121.5|1120|1114.5|1112.8|253
1650974400000|2022-04-26 12:00:00|1115.5|1114|1117.8|1115.5|1119.8|1118|1115.3|1113.8|179
1650974700000|2022-04-26 12:05:00|1118.5|1116.5|1117|1115.3|1118.8|1116.8|1115.8|1113.8|66
1650975000000|2022-04-26 12:10:00|1116.8|1115.5|1120.3|1118.5|1122|1120|1116.3|1114.5|106
1650975300000|2022-04-26 12:15:00|1119.8|1118.3|1124.8|1123|1125.5|1123.8|1119.5|1117.5|142
1650975600000|2022-04-26 12:20:00|1124.5|1122.3|1119.8|1118|1124.8|1123.3|1118.3|1116.3|95
1650975900000|2022-04-26 12:25:00|1119.5|1117.8|1120.3|1118.8|1120.3|1118.8|1116|1114.3|51
1650976200000|2022-04-26 12:30:00|1120.5|1117.8|1117.3|1115.3|1120.5|1117.8|1116.3|1114.5|49
1650976500000|2022-04-26 12:35:00|1117|1114.5|1117.3|1115.5|1120.5|1118.5|1113.3|1111.3|34
1650976800000|2022-04-26 12:40:00|1116.8|1115|1116|1114.3|1118.8|1116.8|1115|1112.8|263
1650977100000|2022-04-26 12:45:00|1116.3|1114|1116.3|1114.3|1117|1115.3|1114.3|1112.5|181
1650977400000|2022-04-26 12:50:00|1115.5|1114|1115|1113.3|1116.8|1115.3|1113.8|1112|90
1650977700000|2022-04-26 12:55:00|1114.8|1113|1117.8|1116.3|1118.5|1117|1113.8|1111.8|179
1650978000000|2022-04-26 13:00:00|1117.3|1115.3|1122.3|1120.3|1122.3|1120.3|1116.8|1114.8|226
1650978300000|2022-04-26 13:05:00|1122.5|1120.5|1125.8|1124|1128.5|1126.8|1121.8|1120|350
1650978600000|2022-04-26 13:10:00|1126|1124.3|1126|1124.5|1129|1127.5|1125.3|1123.5|237
1650978900000|2022-04-26 13:15:00|1126.3|1124.3|1129|1127.3|1130|1128|1125.5|1124|290
1650979200000|2022-04-26 13:20:00|1128.8|1127|1124.5|1122.8|1129.3|1127.8|1123.5|1121.8|321
1650979500000|2022-04-26 13:25:00|1124.3|1123|1122.3|1120.5|1124.5|1123|1119.5|1118|210
1650979800000|2022-04-26 13:30:00|1122|1120.8|1122.3|1120.5|1128.8|1127.3|1122|1120|178
1650980100000|2022-04-26 13:35:00|1122|1120.3|1121.5|1119.8|1123|1121|1118.8|1117.3|269
1650980400000|2022-04-26 13:40:00|1122.5|1120|1116.5|1114.5|1124.5|1122.8|1116.5|1114.5|349
1650980700000|2022-04-26 13:45:00|1116.3|1114.3|1114.5|1112.8|1117.3|1115.5|1111.3|1109.5|175
1650981000000|2022-04-26 13:50:00|1115|1113.3|1115.5|1113.8|1118.5|1117|1113.5|1111.8|168
1650981300000|2022-04-26 13:55:00|1115|1113.5|1117.8|1116|1118.3|1116.5|1114.3|1112.5|144
1650981600000|2022-04-26 14:00:00|1118|1116.5|1124.3|1122.5|1125.5|1123.8|1118|1116.5|209
1650981900000|2022-04-26 14:05:00|1124.5|1122.8|1121|1119.3|1125.8|1124|1119.5|1117.8|54
1650982200000|2022-04-26 14:10:00|1121.3|1119.5|1118.5|1117|1123.3|1121.5|1118.5|1116.8|115
1650982500000|2022-04-26 14:15:00|1118.3|1116.8|1115|1113.5|1119.5|1117.8|1115|1113.3|128
1650982800000|2022-04-26 14:20:00|1114.3|1112.5|1113.5|1111.8|1116.8|1115|1111.8|1110|256
1650983100000|2022-04-26 14:25:00|1113.8|1112|1116.3|1114.5|1117|1115.5|1112.5|1110.8|123
1650983400000|2022-04-26 14:30:00|1116.5|1114.8|1115.8|1114|1119|1117.3|1113|1111.5|323
1650983700000|2022-04-26 14:35:00|1116|1114.5|1122.8|1121|1123.5|1121.5|1115.5|1113.8|269
1650984000000|2022-04-26 14:40:00|1123|1121.3|1125.5|1123.8|1126|1124.5|1121.8|1120.3|446
1650984300000|2022-04-26 14:45:00|1125.8|1124.3|1128.5|1127|1129.8|1128.3|1125.5|1124.3|283
1650984600000|2022-04-26 14:50:00|1129|1127.3|1127.3|1125.5|1130.5|1129.3|1126.8|1125|412
1650984900000|2022-04-26 14:55:00|1127|1125.8|1130.5|1128.8|1131.3|1129.8|1125.8|1124|638
1650985200000|2022-04-26 15:00:00|1130.3|1128.5|1137.3|1135.5|1139.3|1137.3|1130|1128.3|653
1650985500000|2022-04-26 15:05:00|1136.8|1135.3|1135|1133.3|1137.8|1136|1133.5|1132|197
1650985800000|2022-04-26 15:10:00|1134.8|1133|1135.3|1133|1138.3|1136.3|1132.3|1130.8|260
1650986100000|2022-04-26 15:15:00|1135|1132.8|1135.5|1133.8|1136.8|1135.5|1133.3|1131.5|184
1650986400000|2022-04-26 15:20:00|1135.8|1134|1132.3|1130.5|1138|1136.3|1132.3|1130.5|262
1650986700000|2022-04-26 15:25:00|1133|1130.8|1130.5|1128.8|1133|1131.5|1127|1125.5|839
1650987000000|2022-04-26 15:30:00|1130.3|1128.5|1138.5|1137|1138.5|1137|1129|1127.5|259
1650987300000|2022-04-26 15:35:00|1139|1137.3|1140.5|1139|1141.8|1140.3|1137.5|1136|368
1650987600000|2022-04-26 15:40:00|1140.8|1139.3|1143.5|1142|1144.3|1142.8|1139.8|1138|356
1650987900000|2022-04-26 15:45:00|1143.8|1141.8|1143.5|1141.8|1147|1145.3|1143.3|1141.5|233
1650988200000|2022-04-26 15:50:00|1143.8|1141.5|1150.5|1148.8|1151.3|1149.8|1143.3|1141.5|564
1650988500000|2022-04-26 15:55:00|1150.3|1149|1147.5|1145.8|1152.3|1150.5|1147|1145.3|606
1650988800000|2022-04-26 16:00:00|1148.3|1146|1150.5|1149|1151.8|1150.3|1147.5|1145.8|168
1650989100000|2022-04-26 16:05:00|1150.8|1149.3|1148|1146.5|1151.5|1150|1146.8|1145|216
1650989400000|2022-04-26 16:10:00|1147.8|1146.3|1140.8|1139|1148|1146.8|1140.3|1138.5|453
1650989700000|2022-04-26 16:15:00|1140.5|1138.8|1141.8|1140|1145.3|1143.3|1140.3|1138.8|126
1650990000000|2022-04-26 16:20:00|1142|1140.3|1147.5|1146|1147.5|1146|1142|1140.3|87
1650990300000|2022-04-26 16:25:00|1148.3|1145.8|1146.5|1145|1150.8|1149|1146.3|1144.5|174
1650990600000|2022-04-26 16:30:00|1146.3|1144.8|1150.5|1148.5|1151|1149|1145.3|1143.8|71
1650990900000|2022-04-26 16:35:00|1150.3|1148.8|1152.8|1151.3|1152.8|1151.3|1148.5|1146.8|355
1650991200000|2022-04-26 16:40:00|1152.3|1150.8|1153|1151.3|1153.8|1152.3|1150|1148.3|222
1650991500000|2022-04-26 16:45:00|1152.5|1151|1155.5|1153.8|1156.3|1154.8|1152|1150.3|440
1650991800000|2022-04-26 16:50:00|1154.8|1153.3|1155.5|1153.5|1155.8|1153.8|1152|1150.3|82
1650992100000|2022-04-26 16:55:00|1155.8|1153.8|1150.5|1148.8|1158|1156.3|1148.3|1146.5|73
1650992400000|2022-04-26 17:00:00|1150.3|1148.5|1156.3|1154.3|1157.3|1155.3|1150|1148.3|41
1650992700000|2022-04-26 17:05:00|1156.5|1154.8|1161.3|1159.5|1161.8|1160.3|1155.8|1153.8|350
1650993000000|2022-04-26 17:10:00|1161.5|1159.8|1164.3|1162.5|1165.5|1163.5|1160.5|1158.5|74
1650993300000|2022-04-26 17:15:00|1164|1163.3|1172.5|1170.8|1172.5|1171|1164|1162.8|106
1650993600000|2022-04-26 17:20:00|1172.3|1170.5|1169.3|1167.8|1172.5|1170.8|1167.5|1166.3|135
1650993900000|2022-04-26 17:25:00|1169.5|1168|1177|1175.8|1178|1176.3|1169.3|1167.8|180
1650994200000|2022-04-26 17:30:00|1177.3|1175.5|1172.3|1170.5|1180.8|1179.3|1169.5|1167.5|233
1650994500000|2022-04-26 17:35:00|1171.8|1170|1176|1174|1178.3|1176.3|1171.5|1169.5|67
1650994800000|2022-04-26 17:40:00|1176.3|1174.3|1174|1172|1177.5|1176|1173.8|1171.8|141
1650995100000|2022-04-26 17:45:00|1174.3|1172.3|1175.5|1173.3|1177.3|1175.5|1172.5|1170.5|44
1650995400000|2022-04-26 17:50:00|1176|1173.5|1171|1169.3|1176.3|1174|1170.5|1168.8|19
1650995700000|2022-04-26 17:55:00|1171.3|1169.5|1174.3|1173|1174.5|1173|1170.8|1169.3|67
1650996000000|2022-04-26 18:00:00|1174.8|1172.8|1167.8|1166|1174.8|1173.3|1166.8|1165|130
1650996300000|2022-04-26 18:05:00|1168|1166.5|1167|1165|1169.3|1167.5|1166.8|1165|45
1650996600000|2022-04-26 18:10:00|1167.3|1165.3|1171.8|1170|1171.8|1170|1167|1165.3|97
1650996900000|2022-04-26 18:15:00|1172|1170.3|1162.8|1161|1172.3|1170.8|1162.3|1160.5|44
1650997200000|2022-04-26 18:20:00|1163|1161.3|1165|1163|1165.5|1164|1160.8|1159|153
1650997500000|2022-04-26 18:25:00|1165.3|1163.3|1165.8|1163.8|1168.8|1166.8|1162.5|1160.8|193
1650997800000|2022-04-26 18:30:00|1166|1163.5|1159.5|1157.8|1166.5|1164.8|1158.3|1156|32
1650998100000|2022-04-26 18:35:00|1159.3|1157.5|1164.3|1162.5|1164.3|1162.8|1159|1157|40
1650998400000|2022-04-26 18:40:00|1163.8|1162.8|1163|1161|1165.3|1163.8|1163|1161|20
1650998700000|2022-04-26 18:45:00|1163.3|1161.3|1163.8|1162.3|1164|1162.3|1160.5|1158.5|93
1650999000000|2022-04-26 18:50:00|1163.5|1162|1165|1163|1166|1164.3|1162.8|1161.3|36
1650999300000|2022-04-26 18:55:00|1164.8|1162.8|1166|1164|1166.3|1164.3|1164.5|1162.5|6
1650999600000|2022-04-26 19:00:00|1165.8|1163.8|1166|1164.5|1167.3|1165.3|1164.5|1162.8|33
1650999900000|2022-04-26 19:05:00|1165.8|1164.8|1165.8|1164|1166.3|1164.8|1165.3|1163.3|5
1651000200000|2022-04-26 19:10:00|1165.5|1164.3|1165.5|1163.5|1166|1164.8|1164.8|1163|38
1651000500000|2022-04-26 19:15:00|1165.3|1163.8|1164|1162|1166|1164.3|1163.5|1161.5|15
1651000800000|2022-04-26 19:20:00|1163.8|1162.3|1164|1162.3|1165|1163.5|1163|1161|1
1651001100000|2022-04-26 19:25:00|1164.3|1162|1167.3|1165.3|1167.5|1165.5|1164.3|1162|3
1651001400000|2022-04-26 19:30:00|1167.5|1165.5|1169|1167.3|1169.5|1167.5|1167|1165.3|12
1651001700000|2022-04-26 19:35:00|1168.8|1167|1172.5|1170.8|1172.5|1171|1168.8|1167|10
1651002000000|2022-04-26 19:40:00|1172.3|1171|1174.3|1172.3|1174.3|1172.5|1172.3|1170.5|42
1651002300000|2022-04-26 19:45:00|1174|1172|1172.8|1170.5|1175|1173.3|1172.5|1170.3|27
1651002600000|2022-04-26 19:50:00|1173|1170.8|1174.3|1172.5|1175.5|1174|1172.5|1170.8|15
1651002900000|2022-04-26 19:55:00|1174.5|1172.8|1171.8|1169.3|1174.5|1172.8|1170.3|1168.5|47
1651003200000|2022-04-26 20:00:00|1171.5|1169.5|1173.5|1171.3|1174|1172|1170.3|1168.5|40
1651003500000|2022-04-26 20:05:00|1173.3|1171|1173.8|1172|1174|1172.3|1171|1169.3|19
1651003800000|2022-04-26 20:10:00|1174.3|1172.5|1173.3|1171.3|1175.5|1173.5|1171.8|1170|146
1651004100000|2022-04-26 20:15:00|1173|1171|1173.3|1171.5|1174.5|1172.3|1172.8|1170.8|1
1651004400000|2022-04-26 20:20:00|1173.5|1171.8|1173|1170.8|1173.8|1172.3|1172.3|1170.5|5
1651004700000|2022-04-26 20:25:00|1172.8|1170|1174.3|1166.8|1174.3|1171|1171.8|1166.8|53
1651005000000|2022-04-26 20:30:00|1174.5|1167|1169.3|1163.5|1174.5|1167.3|1165.3|1161.8|7
1651005300000|2022-04-26 20:35:00|1167.5|1163|1168.5|1163|1169.5|1164.3|1165.5|1161.5|4
1651005600000|2022-04-26 20:40:00|1168.8|1164.8|1168|1163.3|1168.8|1164.8|1168|1163.3|1
1651005900000|2022-04-26 20:45:00|1166.5|1165|1166.3|1162.5|1168|1165.5|1162.5|1159.5|17
1651006200000|2022-04-26 20:50:00|1166.5|1161.3|1168|1162|1168|1162.5|1166|1161.3|0
1651006500000|2022-04-26 20:55:00|1167.8|1164.3|1165.5|1159.3|1167.8|1164.3|1164.5|1159.3|6
1651006800000|2022-04-26 21:00:00|1168|1158.8|1168|1163.8|1168|1163.8|1168|1158.8|0
1651007100000|2022-04-26 21:05:00||1162||1162||1162||1162|0
1651007400000|2022-04-26 21:10:00||1164.5||1162||1164.5||1162|0
1651008000000|2022-04-26 21:20:00||1157||1157.8||1157.8||1157|0
1651008600000|2022-04-26 21:30:00||1158.3||1158.3||1158.3||1158.3|0
1651008900000|2022-04-26 21:35:00||1158.8||1158.8||1158.8||1158.8|0
1651010100000|2022-04-26 21:55:00||1160||1160||1160||1160|1
1651021200000|2022-04-27 01:00:00|1173.5|1170.3|1175.5|1172|1175.5|1172.3|1172|1169.5|0
1651021500000|2022-04-27 01:05:00|1175.3|1172.5|1174.3|1171|1175.5|1173|1173.3|1171|1
1651021800000|2022-04-27 01:10:00|1174.8|1171.3|1171|1168|1174.8|1171.3|1171|1168|0
1651022100000|2022-04-27 01:15:00|1170.5|1167|1173.3|1169.8|1173.5|1170.8|1170|1167|0
1651022400000|2022-04-27 01:20:00|1173|1170.3|1174.3|1170.8|1175.5|1172|1173|1170.3|0
1651022700000|2022-04-27 01:25:00|1173.8|1171|1175.3|1172.8|1175.5|1173|1173.8|1171|0
1651023000000|2022-04-27 01:30:00|1175.5|1173|1173.5|1170.8|1175.5|1173.3|1173.3|1170.8|1
1651023300000|2022-04-27 01:35:00|1172.5|1170|1173.8|1169.8|1174|1170|1170.5|1168.5|4
1651023600000|2022-04-27 01:40:00|1173.5|1170|1173.8|1170.3|1174.5|1171|1172.3|1170|0
1651023900000|2022-04-27 01:45:00|1173.5|1169.8|1174.3|1170.8|1174.3|1171|1172.3|1169.8|4
1651024200000|2022-04-27 01:50:00|1174|1171|1173.3|1170.3|1174.3|1171|1173.3|1170.3|0
1651024500000|2022-04-27 01:55:00|1173|1170.5|1173.3|1169.5|1173.3|1170.5|1173|1169.5|0
1651024800000|2022-04-27 02:00:00|1173|1169.3|1170|1167.5|1173|1169.3|1169.5|1167|0
1651025100000|2022-04-27 02:05:00|1169.8|1167.8|1169.8|1167|1170.8|1168.5|1167.8|1165.3|0
1651025400000|2022-04-27 02:10:00|1170|1167.3|1169|1166.5|1170.3|1167.5|1168.5|1165.5|2
1651025700000|2022-04-27 02:15:00|1169.3|1166.3|1169.3|1167|1170|1167.3|1168.5|1166|1
1651026000000|2022-04-27 02:20:00|1169|1166.8|1169.5|1166.3|1169.5|1167|1167.8|1165.3|0
1651026300000|2022-04-27 02:25:00|1169.3|1166.5|1169.3|1166.3|1170|1167|1169|1166|0
1651026600000|2022-04-27 02:30:00|1169|1166.5|1167|1164.5|1169.3|1166.8|1166.5|1164.5|3
1651026900000|2022-04-27 02:35:00|1168.3|1165|1169.8|1167.5|1170|1168|1167.3|1164.8|0
1651027200000|2022-04-27 02:40:00|1170|1167.8|1170|1167.3|1170|1168|1169.8|1167|0
1651027500000|2022-04-27 02:45:00|1169.8|1167|1169|1166.3|1169.8|1167.5|1169|1166.3|1
1651027800000|2022-04-27 02:50:00|1169.3|1166.5|1170|1168|1170|1168|1169|1166.3|1
1651028100000|2022-04-27 02:55:00|1170.5|1167.8|1170.8|1168.5|1171.5|1169|1170.5|1167.8|1
1651028400000|2022-04-27 03:00:00|1171|1168.8|1171.3|1169|1171.3|1169.3|1170.3|1168.3|0
1651028700000|2022-04-27 03:05:00|1172|1169.3|1170.5|1168.5|1172|1169.5|1170.3|1168.3|0
1651029000000|2022-04-27 03:10:00|1170.3|1168.3|1169.3|1165.8|1170.5|1168.3|1169|1165.8|1
1651029300000|2022-04-27 03:15:00|1170.5|1166.3|1169.8|1167|1170.5|1168.8|1169.5|1166.3|2
1651029600000|2022-04-27 03:20:00|1169.5|1167.3|1168|1165|1169.8|1167.3|1167|1164.8|3
1651029900000|2022-04-27 03:25:00|1167.8|1165.3|1167|1163.8|1169|1166|1166.5|1163.3|2
1651030200000|2022-04-27 03:30:00|1167.3|1163.5|1166.3|1163.3|1167.3|1164|1166.3|1162.8|1
1651030500000|2022-04-27 03:35:00|1166.5|1163.5|1165.5|1163.8|1166.5|1163.8|1165.5|1163.3|0
1651030800000|2022-04-27 03:40:00|1165.3|1163.5|1165.5|1163.5|1166|1163.8|1164.3|1161.8|4
1651031100000|2022-04-27 03:45:00|1166.3|1163.8|1165.5|1163.3|1166.3|1163.8|1164.8|1162.3|1
1651031400000|2022-04-27 03:50:00|1166.3|1162.8|1165|1163|1166.3|1163.8|1165|1162.8|0
1651031700000|2022-04-27 03:55:00|1165.5|1162.8|1164.8|1162.5|1165.8|1163.5|1164.3|1162.5|5
1651032000000|2022-04-27 04:00:00|1164.5|1162.3|1164.5|1162.3|1166.5|1163.5|1163.5|1161.3|4
1651032300000|2022-04-27 04:05:00|1164.8|1162.5|1164.5|1162.3|1165.5|1162.5|1164.5|1162.3|0
1651032600000|2022-04-27 04:10:00|1164.8|1160.5|1164|1161.8|1164.8|1162|1163.3|1160.5|2
1651032900000|2022-04-27 04:15:00|1163.8|1162|1162.8|1159.8|1164|1162|1162.3|1159.8|0
1651033200000|2022-04-27 04:20:00|1162.5|1160|1163.5|1160.3|1163.5|1160.3|1162.3|1159.8|0
1651033500000|2022-04-27 04:25:00|1163.3|1160.5|1163.5|1160.8|1163.5|1160.8|1163|1160.3|0
1651033800000|2022-04-27 04:30:00|1163.3|1160.5|1163.5|1160.3|1163.5|1161|1163|1160.3|2
1651034100000|2022-04-27 04:35:00|1163.3|1160.5|1162.5|1160.3|1163.3|1161|1162.5|1160|0
1651034400000|2022-04-27 04:40:00|1162.3|1160|1162.3|1158.8|1162.5|1160.5|1162|1158.8|3
1651034700000|2022-04-27 04:45:00|1162|1159|1163|1160|1163.3|1160|1162|1158.8|0
1651035000000|2022-04-27 04:50:00|1162.8|1160.3|1163|1160|1163.3|1160.3|1162.8|1160|1
1651035300000|2022-04-27 04:55:00|1163.3|1160.3|1163.3|1160.3|1163.8|1161.3|1163|1160|0
1651035600000|2022-04-27 05:00:00|1163|1160|1163|1160.5|1163.3|1161|1162.8|1160|1
1651035900000|2022-04-27 05:05:00|1163.3|1160.8|1163.3|1161|1163.8|1161|1162.8|1160|4
1651036200000|2022-04-27 05:10:00|1163.5|1160|1162.3|1159.8|1163.5|1160.3|1162|1159.3|6
1651036500000|2022-04-27 05:15:00|1162|1159.5|1161|1158.8|1162.3|1159.8|1161|1158.8|101
1651036800000|2022-04-27 05:20:00|1160.5|1158.3|1160.5|1158.3|1160.5|1158.3|1160.5|1158.3|8
1651037100000|2022-04-27 05:25:00|1159|1157|1159|1157|1159|1157.3|1158.3|1155.8|10
1651037400000|2022-04-27 05:30:00|1160.5|1156.8|1160.5|1156.8|1160.5|1158.8|1160.5|1156.3|9
1651037700000|2022-04-27 05:35:00|1160|1157|1160.5|1157|1160.5|1158|1160|1156.8|11
1651038000000|2022-04-27 05:40:00||1157.3||1157||1158||1157|6
1651038300000|2022-04-27 05:45:00|1159.5|1157.3|1158.5|1155.3|1159.5|1157.5|1157.5|1155.3|0
1651038600000|2022-04-27 05:50:00|1159|1155.5|1159.8|1157.3|1160|1157.3|1159|1155.3|0
1651038900000|2022-04-27 05:55:00|1160|1157.5|1160.5|1157.3|1160.5|1157.8|1158.5|1155|1
1651039200000|2022-04-27 06:00:00|1160.3|1156.5|1160.5|1157.3|1160.5|1158|1158.5|1155.5|11
1651039500000|2022-04-27 06:05:00|1161.5|1157.5|1160|1157.3|1161.5|1159.3|1158.5|1156.8|10
1651039800000|2022-04-27 06:10:00|1159.8|1157|1162.3|1160|1163|1161|1159.8|1157|16
1651040100000|2022-04-27 06:15:00|1162|1159.8|1167.5|1165.8|1169|1167.3|1160.8|1158.8|54
1651040400000|2022-04-27 06:20:00|1167.8|1166|1168.5|1166.5|1169.3|1167.3|1166.8|1165|13
1651040700000|2022-04-27 06:25:00|1167.5|1166.8|1165.5|1163.3|1167.5|1166.8|1165.3|1163.3|23
1651041000000|2022-04-27 06:30:00|1165|1163|1162.8|1160.8|1167|1164.3|1162.5|1160.3|20
1651041300000|2022-04-27 06:35:00|1163|1160.3|1162|1159.5|1164.5|1162.5|1161.8|1159.5|2
1651041600000|2022-04-27 06:40:00|1161.5|1159.3|1165|1162.8|1165.3|1162.8|1161.5|1159.3|23
1651041900000|2022-04-27 06:45:00|1164.8|1162|1167.3|1165.3|1168.3|1166|1164.3|1162|26
1651042200000|2022-04-27 06:50:00|1167.5|1165.5|1163.3|1161.8|1167.8|1165.8|1162.3|1160.8|86
1651042500000|2022-04-27 06:55:00|1163|1161|1165.5|1164|1167.8|1165.8|1162.8|1160.5|25
1651042800000|2022-04-27 07:00:00|1165.3|1163.5|1168|1166|1168.3|1166.3|1165.3|1163.3|38
1651043100000|2022-04-27 07:05:00|1167.8|1165.8|1164|1162|1168|1165.8|1163.3|1161.8|15
1651043400000|2022-04-27 07:10:00|1163|1161|1163.3|1161.5|1164|1162|1162.5|1160.8|35
1651043700000|2022-04-27 07:15:00|1163|1161.8|1158.5|1156.8|1163|1161.8|1158.3|1156.8|77
1651044000000|2022-04-27 07:20:00|1158.3|1156|1158|1156.5|1161|1159|1156.3|1154.3|92
1651044300000|2022-04-27 07:25:00|1157.5|1155.8|1160.5|1159|1160.5|1159|1156.8|1154.8|33
1651044600000|2022-04-27 07:30:00|1161.5|1159.8|1162.5|1160.5|1163.5|1161.5|1161.5|1159.8|40
1651044900000|2022-04-27 07:35:00|1162.3|1160|1163.5|1162|1163.5|1162|1162|1160|28
1651045200000|2022-04-27 07:40:00|1164|1162.3|1161.8|1160|1164|1162.3|1161.5|1159.5|107
1651045500000|2022-04-27 07:45:00|1162|1159.8|1161.8|1160|1164.3|1162.8|1161.5|1159.8|62
1651045800000|2022-04-27 07:50:00|1161.5|1160.3|1155|1153.3|1161.5|1160.3|1155|1153.3|202
1651046100000|2022-04-27 07:55:00|1154.8|1153|1152.8|1151|1158.3|1156.8|1152.5|1150.8|231
1651046400000|2022-04-27 08:00:00|1153.5|1151.3|1153.5|1152.3|1153.8|1152.3|1149.3|1147.8|282
1651046700000|2022-04-27 08:05:00|1153.3|1152|1151|1149|1153.5|1152.3|1150.3|1148.5|123
1651047000000|2022-04-27 08:10:00|1150.8|1149.3|1151.3|1149.5|1151.3|1149.8|1147.3|1145.5|195
1651047300000|2022-04-27 08:15:00|1151|1150|1152|1150|1152|1150|1146.3|1144.5|190
1651047600000|2022-04-27 08:20:00|1152.3|1150.3|1150|1148|1153.8|1152|1149.8|1148|237
1651047900000|2022-04-27 08:25:00|1149.8|1148.3|1157.5|1156|1159.5|1157.5|1149.8|1148|214
1651048200000|2022-04-27 08:30:00|1157.3|1155.5|1149|1147.8|1160.5|1158.5|1149|1147.5|275
1651048500000|2022-04-27 08:35:00|1148.8|1147.5|1154.5|1153|1155.3|1153.5|1148.8|1147|197
1651048800000|2022-04-27 08:40:00|1154.3|1153.3|1154.8|1153|1157|1155.5|1153.5|1151.5|93
1651049100000|2022-04-27 08:45:00|1154.5|1152.8|1156|1154.3|1157|1155|1154.3|1152.5|33
1651049400000|2022-04-27 08:50:00|1155.8|1154.5|1158|1156|1159|1157|1155.8|1154|55
1651049700000|2022-04-27 08:55:00|1157.5|1155.5|1157.8|1155.8|1158.8|1156.8|1156.5|1154.5|56
1651050000000|2022-04-27 09:00:00|1158.3|1156.5|1159.5|1157.5|1159.8|1158|1157.8|1156|58
1651050300000|2022-04-27 09:05:00|1159.8|1157.8|1160.3|1158.5|1160.8|1159|1158.8|1156.8|67
1651050600000|2022-04-27 09:10:00|1160|1159.3|1164.3|1162.5|1165.3|1163.8|1160|1159.3|88
1651050900000|2022-04-27 09:15:00|1164.5|1162.3|1165.8|1164|1169.3|1167.3|1163|1161.3|146
1651051200000|2022-04-27 09:20:00|1166|1163.5|1164.5|1163|1168.3|1166.5|1164.5|1163|89
1651051500000|2022-04-27 09:25:00|1164.8|1163.3|1162.3|1160.8|1165.3|1163.5|1162.3|1160.5|64
1651051800000|2022-04-27 09:30:00|1162|1160|1162.5|1160.8|1163|1161.3|1160.8|1159|65
1651052100000|2022-04-27 09:35:00|1162.8|1160.5|1163|1161.3|1163.3|1161.5|1160.3|1158.5|79
1651052400000|2022-04-27 09:40:00|1163.5|1161.5|1163.8|1161.8|1164.5|1162.8|1162.3|1160.5|49
1651052700000|2022-04-27 09:45:00|1164|1161|1161|1159.3|1164|1161|1160.3|1158.8|58
1651053000000|2022-04-27 09:50:00|1160.8|1159|1163.3|1161.3|1163.5|1161.8|1159|1157.3|61
1651053300000|2022-04-27 09:55:00|1163.8|1161.5|1163|1161|1163.8|1162|1162|1160.3|48
1651053600000|2022-04-27 10:00:00|1162.8|1160.5|1162.5|1161|1163.5|1161.5|1161.5|1159.8|8
1651053900000|2022-04-27 10:05:00|1162.8|1161.5|1157.5|1155.8|1163.3|1161.5|1157.5|1155.8|98
1651054200000|2022-04-27 10:10:00|1157.3|1155.5|1158.3|1156.5|1159|1157.5|1156.8|1155.3|82
1651054500000|2022-04-27 10:15:00|1158.5|1156.8|1159.5|1157.8|1161.5|1160|1158.5|1156.8|41
1651054800000|2022-04-27 10:20:00|1159.3|1157.5|1157.8|1156|1160.3|1158.5|1157.5|1155.5|95
1651055100000|2022-04-27 10:25:00|1157.5|1155.8|1155.5|1153.8|1157.8|1156|1155.3|1153.8|18
1651055400000|2022-04-27 10:30:00|1156|1154|1154.5|1152.8|1156|1154.3|1154|1152.3|39
1651055700000|2022-04-27 10:35:00|1154.3|1152.5|1155|1153.5|1155.5|1153.8|1153.5|1152|38
1651056000000|2022-04-27 10:40:00|1154.8|1153.3|1151.3|1149.3|1155.5|1154|1149.5|1147.8|193
1651056300000|2022-04-27 10:45:00|1151|1149|1153.8|1151.8|1154.5|1152.5|1149|1147.3|82
1651056600000|2022-04-27 10:50:00|1153.5|1152|1153.5|1151.5|1154|1152.5|1152|1150.5|72
1651056900000|2022-04-27 10:55:00|1153.3|1151.8|1150|1148.8|1154.5|1152.5|1149.8|1148|248
1651057200000|2022-04-27 11:00:00|1149.3|1148.5|1149.8|1147.5|1152.3|1150.5|1147|1145.5|320
1651057500000|2022-04-27 11:05:00|1149.5|1147.8|1153.3|1151.3|1154.3|1152.5|1149.5|1147.5|59
1651057800000|2022-04-27 11:10:00|1153|1151.5|1154.8|1152.8|1154.8|1152.8|1153|1151.3|7
1651058100000|2022-04-27 11:15:00|1155|1153|1156|1154.5|1158.3|1157|1154.8|1152.8|220
1651058400000|2022-04-27 11:20:00|1155.8|1154.3|1156.8|1155|1158.5|1156.8|1154.3|1152.3|65
1651058700000|2022-04-27 11:25:00|1157|1154.8|1157|1155.3|1157.3|1155.8|1155.5|1153.8|56
1651059000000|2022-04-27 11:30:00|1156.8|1155.5|1160.8|1159|1161|1159.3|1155.3|1153.5|132
1651059300000|2022-04-27 11:35:00|1161|1158.8|1159|1157|1161.3|1159.3|1158|1156.3|41
1651059600000|2022-04-27 11:40:00|1158.8|1156.8|1158|1156.3|1160|1158|1158|1156|19
1651059900000|2022-04-27 11:45:00|1157.8|1156|1157.8|1155.8|1158.5|1156.8|1156.5|1154.5|88
1651060200000|2022-04-27 11:50:00|1158|1156|1157.5|1155.8|1159|1157.3|1157|1155.3|18
1651060500000|2022-04-27 11:55:00|1157.3|1154.8|1155.5|1154|1157.3|1154.8|1153|1151.3|46
1651060800000|2022-04-27 12:00:00|1155.3|1153.8|1155.5|1153.8|1155.5|1154.3|1152.5|1150.8|28
1651061100000|2022-04-27 12:05:00|1155.3|1154|1155.5|1153.8|1157.5|1155.8|1153.3|1151.5|24
1651061400000|2022-04-27 12:10:00|1155.3|1153.3|1154|1152.3|1155.5|1153.8|1153.3|1151.5|9
1651061700000|2022-04-27 12:15:00|1154.3|1152.5|1154|1152.3|1155.3|1153.3|1151.5|1150|49
1651062000000|2022-04-27 12:20:00|1153.8|1152|1153.3|1151.3|1153.8|1152.3|1151|1149.8|59
1651062300000|2022-04-27 12:25:00|1153|1151.5|1155.5|1153.8|1155.5|1153.8|1152.5|1151|93
1651062600000|2022-04-27 12:30:00|1155.3|1153.5|1154|1152.3|1156|1154.3|1151.8|1150|147
1651062900000|2022-04-27 12:35:00|1153.8|1152|1147.5|1145.8|1154.3|1152.3|1146.8|1145|123
1651063200000|2022-04-27 12:40:00|1147.3|1146|1152|1150.3|1152.5|1150.8|1147.3|1145.8|52
1651063500000|2022-04-27 12:45:00|1151.8|1150.5|1153.8|1152|1154.8|1153.3|1151.8|1150.5|17
1651063800000|2022-04-27 12:50:00|1154.5|1152.8|1152|1150|1154.8|1153|1151.5|1149.8|14
1651064100000|2022-04-27 12:55:00|1151.8|1149.8|1152|1150.3|1152.8|1151|1150.3|1148.5|21
1651064400000|2022-04-27 13:00:00|1152.5|1150.8|1152.3|1150.5|1154.3|1152.5|1151.8|1150|12
1651064700000|2022-04-27 13:05:00|1152.5|1150.8|1154|1152.3|1154.3|1152.5|1150.5|1149|30
1651065000000|2022-04-27 13:10:00|1154.3|1152|1151.5|1149.8|1156.5|1154.8|1150|1148|399
1651065300000|2022-04-27 13:15:00|1151.8|1150|1148.3|1146.5|1152.5|1150.5|1148|1146|126
1651065600000|2022-04-27 13:20:00|1148.5|1146.8|1148|1146|1148.8|1147|1145.5|1143.8|105
1651065900000|2022-04-27 13:25:00|1147.8|1145.3|1146.8|1144.8|1149.5|1147.3|1145.8|1143.8|31
1651066200000|2022-04-27 13:30:00|1147|1145|1147.5|1145.8|1148|1146.3|1143.5|1141.8|64
1651066500000|2022-04-27 13:35:00|1147.8|1146|1144.5|1142.8|1148.8|1147|1144|1142.3|184
1651066800000|2022-04-27 13:40:00|1144.8|1143|1146.8|1145|1147.5|1145.5|1144.3|1142.5|86
1651067100000|2022-04-27 13:45:00|1146.5|1144.8|1148.5|1147|1149|1147.3|1145.3|1143.5|35
1651067400000|2022-04-27 13:50:00|1148.8|1147.3|1150|1148.3|1151|1149.5|1148|1145.8|111
1651067700000|2022-04-27 13:55:00|1150.3|1148.5|1148|1146|1151|1149.3|1148|1145.8|55
1651068000000|2022-04-27 14:00:00|1147.3|1145.8|1149|1147.5|1150.3|1148.8|1144.3|1142.5|124
1651068300000|2022-04-27 14:05:00|1149.3|1147.3|1155.5|1153.5|1156.5|1155|1148.8|1147.3|347
1651068600000|2022-04-27 14:10:00|1155.8|1153.8|1156.8|1154.8|1158.3|1156.8|1154.8|1153|229
1651068900000|2022-04-27 14:15:00|1157|1155|1156.8|1154.8|1159.5|1158|1154|1152.3|101
1651069200000|2022-04-27 14:20:00|1156.5|1154.5|1155.5|1153.8|1156.8|1154.8|1154.5|1152.5|112
1651069500000|2022-04-27 14:25:00|1155|1154|1155|1153|1157.5|1156|1154.5|1153|110
1651069800000|2022-04-27 14:30:00|1158.8|1155.5|1167|1164.8|1167|1165|1154|1151.8|250
1651070100000|2022-04-27 14:35:00|1167.3|1165|1171|1169|1172.3|1170.3|1165.3|1163.5|411
1651070400000|2022-04-27 14:40:00|1170.8|1169.3|1174.5|1172.8|1177.8|1176.3|1170|1168.3|348
1651070700000|2022-04-27 14:45:00|1174.8|1172.5|1177.5|1176|1178|1176.3|1170.5|1168.8|234
1651071000000|2022-04-27 14:50:00|1177.8|1176.3|1179.8|1178|1180|1178.8|1177|1175.3|236
1651071300000|2022-04-27 14:55:00|1179.5|1177.8|1178.8|1176.8|1181.3|1179.8|1178.3|1176.5|379
1651071600000|2022-04-27 15:00:00|1178.5|1176.5|1180|1178.3|1181|1179|1176|1174.3|304
1651071900000|2022-04-27 15:05:00|1180.3|1178.5|1175.8|1174.3|1180.3|1178.5|1171.3|1170|319
1651072200000|2022-04-27 15:10:00|1175.5|1174|1174.3|1172|1177.8|1176|1171.5|1169.8|332
1651072500000|2022-04-27 15:15:00|1174.5|1172.3|1171.3|1169.5|1175.5|1174.3|1170|1168.5|256
1651072800000|2022-04-27 15:20:00|1171|1169.3|1168|1166.5|1172.3|1170.5|1168|1166.5|165
1651073100000|2022-04-27 15:25:00|1168.3|1166.8|1168.3|1166.8|1171.8|1170|1166.8|1165.3|434
1651073400000|2022-04-27 15:30:00|1167.8|1166.3|1167.8|1165.8|1170|1168.5|1166.5|1164.8|271
1651073700000|2022-04-27 15:35:00|1168|1166|1171|1169.5|1172.5|1171.3|1166.3|1164.8|114
1651074000000|2022-04-27 15:40:00|1170.8|1169.3|1169.5|1167.5|1172.5|1171.3|1165|1163.3|183
1651074300000|2022-04-27 15:45:00|1170.5|1167.8|1170|1168.8|1171.5|1170.3|1168.3|1166.5|130
1651074600000|2022-04-27 15:50:00|1170.5|1169|1170.5|1169|1171.5|1170|1170|1168.8|86
1651074900000|2022-04-27 15:55:00|1170.3|1169.3|1168|1166.3|1170.5|1169.3|1168|1166.3|232
1651075200000|2022-04-27 16:00:00|1168.8|1166.8|1170.3|1169|1170.5|1169.3|1168.5|1166.8|150
1651075500000|2022-04-27 16:05:00|1170|1168.8|1169.3|1167|1170.5|1169|1167.5|1165.5|60
1651075800000|2022-04-27 16:10:00|1169|1167.3|1170.5|1169.3|1170.5|1169.3|1168|1166.3|60
1651076100000|2022-04-27 16:15:00|1170.3|1169|1161|1159.3|1170.5|1169.3|1160|1158|383
1651076400000|2022-04-27 16:20:00|1161.3|1159.5|1161.5|1159.8|1164.3|1162.5|1160.3|1158.5|162
1651076700000|2022-04-27 16:25:00|1161.8|1160|1162.3|1160.5|1164.5|1162.8|1157.8|1155.8|111
1651077000000|2022-04-27 16:30:00|1162.5|1160.8|1163.8|1162|1164.3|1162.5|1161|1159.3|131
1651077300000|2022-04-27 16:35:00|1164|1161.8|1162|1160|1164.8|1163|1161.5|1159.3|51
1651077600000|2022-04-27 16:40:00|1161.8|1159.8|1163|1161|1164.3|1162.5|1160.8|1158.8|11
1651077900000|2022-04-27 16:45:00|1163.3|1161.3|1162|1160.3|1164.3|1162.5|1160.3|1158.8|79
1651078200000|2022-04-27 16:50:00|1161.8|1160|1163|1161|1164.3|1162.5|1160.8|1158.8|13
1651078500000|2022-04-27 16:55:00|1163.3|1161.3|1165|1163|1165.3|1163.8|1160.8|1159|121
1651078800000|2022-04-27 17:00:00|1164.8|1162.8|1169|1167|1169|1167|1164.8|1162.8|65
1651079100000|2022-04-27 17:05:00|1169.3|1167.3|1164.3|1162.3|1169.3|1167.3|1164.3|1162.3|34
1651079400000|2022-04-27 17:10:00|1164|1162|1163.5|1161.5|1164.5|1162.5|1161|1159|99
1651079700000|2022-04-27 17:15:00|1163.8|1161.8|1163.3|1161.3|1164.3|1162.3|1162|1160|7
1651080000000|2022-04-27 17:20:00|1163.5|1161.5|1167.5|1165.5|1167.8|1166|1162.8|1160.8|37
1651080300000|2022-04-27 17:25:00|1167.8|1165.8|1167.8|1165.8|1169.8|1168|1167.3|1165.5|63
1651080600000|2022-04-27 17:30:00|1168|1166|1170.3|1168.3|1170.8|1169|1168|1166|76
1651080900000|2022-04-27 17:35:00|1170|1168|1173.8|1172|1173.8|1172.3|1169.8|1168|21
1651081200000|2022-04-27 17:40:00|1174.5|1172.8|1177|1175|1177.5|1175.5|1174|1172.3|37
1651081500000|2022-04-27 17:45:00|1176.8|1174.8|1178.5|1176.8|1179.3|1177.5|1176|1174|25
1651081800000|2022-04-27 17:50:00|1179|1177|1179.5|1177.8|1181.8|1180|1177|1174.8|91
1651082100000|2022-04-27 17:55:00|1179.8|1178|1182.8|1180.8|1182.8|1181|1177.3|1175|40
1651082400000|2022-04-27 18:00:00|1183|1181|1181.8|1180.3|1183.8|1182.3|1180.5|1178.8|156
1651082700000|2022-04-27 18:05:00|1182|1180.5|1181.3|1179.3|1184.3|1182.8|1180.5|1178.5|37
1651083000000|2022-04-27 18:10:00|1181.5|1179.5|1181.8|1179.8|1183.5|1181.5|1180.5|1178.8|82
1651083300000|2022-04-27 18:15:00|1181.5|1180|1183|1181.3|1183.3|1181.5|1181.3|1179.8|74
1651083600000|2022-04-27 18:20:00|1182.8|1181|1183.5|1181.5|1184.3|1182.8|1182.5|1180.8|87
1651083900000|2022-04-27 18:25:00|1184|1181.8|1181.3|1179.3|1184.5|1183.3|1178.8|1177.3|285
1651084200000|2022-04-27 18:30:00|1181|1178.8|1177.8|1176|1181.3|1179.5|1175.8|1174|52
1651084500000|2022-04-27 18:35:00|1177.5|1176.5|1178.5|1176.3|1179|1177.3|1177.3|1175.3|25
1651084800000|2022-04-27 18:40:00|1178.3|1176.5|1181.3|1179.5|1181.8|1179.8|1177.3|1175.3|2
1651085100000|2022-04-27 18:45:00|1181.5|1179|1181.5|1180|1182|1180|1180.5|1178.8|0
1651085400000|2022-04-27 18:50:00|1181.8|1180.3|1181|1178.8|1182|1180.3|1180|1178|3
1651085700000|2022-04-27 18:55:00|1181.3|1179|1182.3|1180.8|1182.5|1180.8|1181|1178.8|12
1651086000000|2022-04-27 19:00:00|1182.5|1181.3|1179|1177.3|1182.5|1181.3|1179|1177|139
1651086300000|2022-04-27 19:05:00|1180.5|1178.5|1179.8|1178|1181.3|1179.5|1179.8|1177.8|9
1651086600000|2022-04-27 19:10:00|1180.3|1178.5|1181.5|1179.5|1181.5|1179.8|1180|1178.3|0
1651086900000|2022-04-27 19:15:00|1182|1179.8|1182.5|1180.5|1182.5|1180.8|1181.5|1179.5|73
1651087200000|2022-04-27 19:20:00|1182.3|1180.3|1182.5|1181|1182.5|1181.3|1182|1180|42
1651087500000|2022-04-27 19:25:00|1184.3|1181.3|1186.8|1184.8|1186.8|1184.8|1184.3|1180.8|71
1651087800000|2022-04-27 19:30:00|1186.5|1184.5|1187.8|1185.8|1188|1186.5|1186|1184.5|34
1651088100000|2022-04-27 19:35:00|1187.3|1185.5|1187|1185.3|1187.3|1185.8|1185.5|1183.8|26
1651088400000|2022-04-27 19:40:00|1187.3|1185.5|1188.5|1186.8|1188.5|1187.3|1187.3|1185.5|25
1651088700000|2022-04-27 19:45:00|1188.3|1187|1188.5|1186.8|1188.5|1187.3|1188|1186.8|9
1651089000000|2022-04-27 19:50:00|1188.3|1187|1187|1184.8|1188.5|1187|1186.8|1184.8|7
1651089300000|2022-04-27 19:55:00|1186.8|1184.5|1186.5|1184.3|1187|1184.8|1185.3|1183.3|6
1651089600000|2022-04-27 20:00:00|1186.3|1184.5|1184.5|1182.8|1186.8|1184.8|1184.5|1182.8|0
1651089900000|2022-04-27 20:05:00|1184.8|1183|1185|1183|1185.8|1183.8|1184.5|1182.5|11
1651090200000|2022-04-27 20:10:00|1184.8|1182.8|1186.5|1184.8|1187|1184.8|1184.8|1182.8|6
1651090500000|2022-04-27 20:15:00|1186.3|1183.8|1185.8|1183.5|1187.5|1186|1185|1183|38
1651090800000|2022-04-27 20:20:00|1185.5|1183.8|1184.8|1182.8|1186.5|1184.5|1184.8|1182.8|0
1651091100000|2022-04-27 20:25:00|1184.5|1183|1183.5|1181.8|1185.5|1183.5|1183.5|1181.8|31
1651091400000|2022-04-27 20:30:00|1183.8|1181.5|1184.5|1182.3|1184.8|1183|1183.3|1181.3|17
1651091700000|2022-04-27 20:35:00|1184.3|1182.5|1183.5|1181.5|1184.5|1182.5|1183.5|1181.3|0
1651092000000|2022-04-27 20:40:00|1183.8|1181.8|1185.5|1183.5|1185.5|1183.5|1183.8|1181.8|13
1651092300000|2022-04-27 20:45:00|1185.8|1183.8|1185|1183|1186.3|1184.3|1183.8|1182|14
1651092600000|2022-04-27 20:50:00|1185.3|1183.3|1184.3|1182.3|1185.8|1183.5|1183.8|1181.3|5
1651092900000|2022-04-27 20:55:00|1183.8|1182.5|1184.8|1181.5|1185.5|1182.5|1183.3|1180.8|7
1651093200000|2022-04-27 21:00:00||1180.3||1179.8||1180.3||1179.8|0
1651093500000|2022-04-27 21:05:00|||||||||52
1651093800000|2022-04-27 21:10:00|||||||||20
1651094100000|2022-04-27 21:15:00|1188.5|1176.5|1188.5|1176.5|1188.5|1176.5|1188.5|1176.5|0
1651094400000|2022-04-27 21:20:00||1177.5||1177.5||1177.5||1177.5|0
1651095600000|2022-04-27 21:40:00||1176.5||1176.5||1176.5||1176.5|0
1651096500000|2022-04-27 21:55:00|||||||||1
1651107600000|2022-04-28 01:00:00|1187|1184.8|1187|1182.8|1187.3|1184.8|1185.5|1182.3|1
1651107900000|2022-04-28 01:05:00|1186.8|1183|1187.5|1185|1187.5|1185|1184.8|1182|1
1651108200000|2022-04-28 01:10:00|1187.8|1185.3|1188.3|1185.8|1188.5|1186|1187.5|1185|0
1651108500000|2022-04-28 01:15:00|1187.8|1186|1188.3|1185.8|1188.5|1186.5|1187.8|1185.8|1
1651108800000|2022-04-28 01:20:00|1187.8|1186|1187.8|1185.8|1188|1186|1187.8|1185.8|0
1651109100000|2022-04-28 01:25:00|1188|1186|1187.8|1184.8|1188|1186|1187.5|1183.8|0
1651109400000|2022-04-28 01:30:00|1187.5|1185|1186.8|1184.8|1187.5|1185|1186.3|1184|2
1651109700000|2022-04-28 01:35:00|1187|1185.3|1188.3|1185.5|1188.5|1185.8|1187|1184.8|3
1651110000000|2022-04-28 01:40:00|1188|1185.3|1188|1186|1188.5|1186|1187.5|1185.3|0
1651110300000|2022-04-28 01:45:00|1188.3|1186.5|1187|1184.8|1188.3|1186.5|1186.8|1184.5|3
1651110600000|2022-04-28 01:50:00|1187.3|1185|1186.8|1184.5|1187.3|1185|1186.8|1184.5|0
1651110900000|2022-04-28 01:55:00|1186.3|1184.8|1186.8|1184.8|1187|1185|1185.3|1182.3|11
1651111200000|2022-04-28 02:00:00|1187|1185|1184.5|1182.8|1187.5|1185.3|1184.5|1182|2
1651111500000|2022-04-28 02:05:00|1184.8|1182.5|1184|1182.3|1185.5|1182.8|1184|1181.3|0
1651111800000|2022-04-28 02:10:00|1184.5|1181.3|1182.5|1180|1184.5|1182|1182.3|1179|0
1651112100000|2022-04-28 02:15:00|1183.5|1179.8|1183.8|1181.8|1184.5|1182.3|1183|1179.8|11
1651112400000|2022-04-28 02:20:00|1184|1182|1184|1181.8|1185|1182|1183.5|1181.8|0
1651112700000|2022-04-28 02:25:00|1184.5|1181.5|1183.3|1181.5|1184.5|1181.5|1183|1181.5|3
1651113000000|2022-04-28 02:30:00|1183|1181.3|1182.3|1178.5|1183.5|1181.3|1182|1178.5|4
1651113300000|2022-04-28 02:35:00|1181.5|1178.3|1180.5|1178.5|1181.5|1179|1180.5|1177.8|14
1651113600000|2022-04-28 02:40:00|1180.3|1178.3|1180|1178.3|1180.5|1179|1179.8|1176.8|7
1651113900000|2022-04-28 02:45:00|1180.3|1178.5|1181.3|1179|1181.5|1179.3|1180.3|1178.3|35
1651114200000|2022-04-28 02:50:00|1181|1178.8|1179|1177|1181.3|1179|1178.8|1177|117
1651114500000|2022-04-28 02:55:00|1179.3|1177.3|1178.5|1176|1180.5|1177.5|1178.3|1176|0
1651114800000|2022-04-28 03:00:00|1178.3|1175.8|1180|1176.5|1180|1176.5|1178.3|1175.8|0
1651115100000|2022-04-28 03:05:00|1180.3|1176.8|1179.5|1177.3|1180.3|1177.3|1179.3|1176.3|0
1651115400000|2022-04-28 03:10:00|1179.8|1176.8|1177|1174|1179.8|1177|1177|1173.5|1
1651115700000|2022-04-28 03:15:00|1176.5|1173.8|1176|1173.5|1177|1174|1175.5|1172.8|0
1651116000000|2022-04-28 03:20:00|1175.8|1173.8|1174.8|1171.5|1176.8|1174|1174.8|1170.8|8
1651116300000|2022-04-28 03:25:00|1175|1171.8|1176.8|1173|1178|1176.5|1175|1171.5|5
1651116600000|2022-04-28 03:30:00|1177|1173.3|1178|1174.5|1178|1175.3|1176.8|1173.3|0
1651116900000|2022-04-28 03:35:00|1177.8|1174.3|1177.5|1175.5|1178|1175.8|1177.5|1174.3|0
1651117200000|2022-04-28 03:40:00|1177.8|1176|1178|1176|1179|1176.5|1177.5|1175.8|2
1651117500000|2022-04-28 03:45:00|1177.8|1176.3|1178.8|1176.3|1179|1176.5|1177.8|1176|3
1651117800000|2022-04-28 03:50:00|1179|1176.5|1178.5|1176.5|1179.3|1177.3|1178.3|1176.3|2
1651118100000|2022-04-28 03:55:00|1179|1176.8|1178.5|1176.5|1179.5|1176.8|1178.5|1176.5|0
1651118400000|2022-04-28 04:00:00|1178.3|1176.3|1178.8|1176.5|1179.3|1176.5|1178|1175.8|3
1651118700000|2022-04-28 04:05:00|1179|1176.8|1178.8|1176.8|1180|1177.3|1178.5|1176.5|1
1651119000000|2022-04-28 04:10:00|1179|1176.5|1179|1176.8|1179.3|1177|1178.8|1176.5|0
1651119300000|2022-04-28 04:15:00|1179.5|1177|1180|1176.8|1180|1177.5|1179|1176.5|0
1651119600000|2022-04-28 04:20:00|1180.3||1180||1180.3||1180||0
1651119900000|2022-04-28 04:25:00|1179.8|1176.3|1179.3|1177.3|1179.8|1177.5|1178.8|1176.3|0
1651120200000|2022-04-28 04:30:00|1180|1178|1179.3|1177.5|1180|1178|1178.3|1177|4
1651120500000|2022-04-28 04:35:00|1179|1176.8|1179.5|1177.3|1179.8|1177.8|1178.8|1176.8|1
1651120800000|2022-04-28 04:40:00|1179.3|1176.8|1179.3|1177.5|1179.8|1177.5|1179|1176.8|0
1651121100000|2022-04-28 04:45:00|1179|1177.3|1178.5|1176.5|1179.3|1177.5|1178.5|1176.5|0
1651121400000|2022-04-28 04:50:00|1178.8|1176.8|1178.5|1176.5|1178.8|1176.8|1178|1176.3|1
1651121700000|2022-04-28 04:55:00|1178.3|1176.8|1180.3|1178.3|1180.5|1179|1178|1176.8|22
1651122000000|2022-04-28 05:00:00|1180|1178|1179|1176.8|1180.3|1178.3|1179|1176.8|5
1651122300000|2022-04-28 05:05:00|1179.3|1176.3|1180.3|1177|1180.5|1177|1179.3|1176|1
1651122600000|2022-04-28 05:10:00|1180.5|1177.8|1180|1177|1180.5|1178.5|1179.5|1177|1
1651122900000|2022-04-28 05:15:00|1180.3|1176.5|1179.8|1177|1180.3|1177|1179|1176|1
1651123200000|2022-04-28 05:20:00|1180|1176.8|1180.3|1177.5|1180.5|1178|1179.5|1176.5|0
1651123500000|2022-04-28 05:25:00|1180|1177|1179.3|1176.3|1180|1177.3|1178.8|1176|0
1651123800000|2022-04-28 05:30:00|1178.5|1176|1176.8|1174|1178.8|1176|1176.3|1174|1
1651124100000|2022-04-28 05:35:00|1176.5|1174.3|1177|1174|1177.5|1174.3|1176|1173.8|1
1651124400000|2022-04-28 05:40:00|1177.3|1173.8|1174.3|1171.5|1177.3|1174.3|1173|1170.5|1
1651124700000|2022-04-28 05:45:00|1174|1172|1174.8|1171.5|1174.8|1172.5|1172.3|1170.5|5
1651125000000|2022-04-28 05:50:00|1175.8|1172|1178|1176|1178.3|1176.3|1174.8|1172|1
1651125300000|2022-04-28 05:55:00|1178.3|1176.3|1178.8|1177|1179.5|1177.3|1177.8|1176|3
1651125600000|2022-04-28 06:00:00|1179.3|1176.8|1176.3|1174.8|1179.3|1176.8|1174.5|1172.3|2
1651125900000|2022-04-28 06:05:00|1176.8|1175|1180.5|1178.8|1180.5|1178.8|1176.3|1174.3|5
1651126200000|2022-04-28 06:10:00|1180.3|1178.5|1180|1178.5|1181.3|1179.5|1179.3|1177.3|41
1651126500000|2022-04-28 06:15:00|1180.3|1178.8|1184|1181.8|1184|1182|1179.8|1178.5|18
1651126800000|2022-04-28 06:20:00|1183.8|1182|1185.5|1184|1185.5|1184.3|1183|1181|12
1651127100000|2022-04-28 06:25:00|1185.3|1183.8|1185|1183|1185.5|1184.3|1185|1183|24
1651127400000|2022-04-28 06:30:00|1184.8|1182.8|1186.3|1184.3|1186.5|1184.8|1183.5|1181.8|18
1651127700000|2022-04-28 06:35:00|1186|1184.5|1182.8|1181|1186.5|1184.5|1182.8|1181|6
1651128000000|2022-04-28 06:40:00|1182.5|1180.5|1183|1181|1183.5|1182|1181.8|1179.8|75
1651128300000|2022-04-28 06:45:00|1182.8|1181.3|1182.3|1180.3|1183|1181.3|1180.5|1178.5|4
1651128600000|2022-04-28 06:50:00|1182.5|1180.5|1182.5|1180.8|1184|1182|1182.3|1180|60
1651128900000|2022-04-28 06:55:00|1182.3|1181|1180.8|1178.5|1182.5|1181.3|1180.3|1177.8|54
1651129200000|2022-04-28 07:00:00|1180.5|1178|1178.3|1176.5|1182.5|1180.8|1177.5|1176.3|136
1651129500000|2022-04-28 07:05:00|1177.8|1175.8|1177.3|1175.5|1179|1177.3|1175.3|1173.3|67
1651129800000|2022-04-28 07:10:00|1177.5|1175.8|1178.8|1176.5|1178.8|1176.8|1175|1173|74
1651130100000|2022-04-28 07:15:00|1179|1176.8|1177.5|1175.8|1180.5|1178.3|1177.5|1175.8|25
1651130400000|2022-04-28 07:20:00|1177.8|1176|1173.3|1171.5|1178.3|1176.8|1173.3|1171.5|104
1651130700000|2022-04-28 07:25:00|1173|1171.8|1172.8|1170.8|1174.3|1172.3|1167.5|1165.8|455
1651131000000|2022-04-28 07:30:00|1173|1171|1171.8|1169.5|1173.8|1172|1166.5|1164.5|363
1651131300000|2022-04-28 07:35:00|1171.3|1169.3|1165.3|1163|1171.3|1169.3|1164.3|1161.8|54
1651131600000|2022-04-28 07:40:00|1165.5|1163.3|1169.5|1167.5|1169.8|1168|1164.8|1162.8|65
1651131900000|2022-04-28 07:45:00|1169.8|1167.8|1171.3|1169.3|1172.3|1170.5|1169.5|1167.5|114
1651132200000|2022-04-28 07:50:00|1170.8|1169.5|1175.8|1174|1176.5|1174.5|1170.8|1169.3|118
1651132500000|2022-04-28 07:55:00|1175.5|1173.5|1180|1178.3|1182|1180|1175|1173.5|93
1651132800000|2022-04-28 08:00:00|1180.8|1178.8|1182.8|1180.8|1183|1181|1180.5|1178.8|190
1651133100000|2022-04-28 08:05:00|1182.5|1181|1182.5|1180.5|1186.8|1185.3|1181.5|1179.5|268
1651133400000|2022-04-28 08:10:00|1181.8|1179.8|1177.8|1175.8|1184|1182.3|1177.3|1175.5|339
1651133700000|2022-04-28 08:15:00|1177.5|1176|1173.5|1171.8|1178.5|1176.5|1172.8|1171.3|251
1651134000000|2022-04-28 08:20:00|1173.8|1172|1170.8|1169|1174.8|1172.8|1170.5|1169|261
1651134300000|2022-04-28 08:25:00|1170.5|1169.3|1171.3|1169.5|1171.8|1169.8|1167.5|1165.5|171
1651134600000|2022-04-28 08:30:00|1171.5|1169.3|1170.5|1168.8|1173.8|1172.3|1169.5|1167.8|156
1651134900000|2022-04-28 08:35:00|1170.8|1169|1178.8|1176.8|1178.8|1176.8|1170.3|1168.8|347
1651135200000|2022-04-28 08:40:00|1179|1177|1182.8|1181|1185.5|1184|1178|1176.5|160
1651135500000|2022-04-28 08:45:00|1183|1181.3|1185.3|1183.3|1185.5|1184|1182.8|1180.8|91
1651135800000|2022-04-28 08:50:00|1185.5|1183.8|1188.5|1186.5|1189.8|1187.8|1185.3|1183.3|207
1651136100000|2022-04-28 08:55:00|1188.3|1186.8|1188.3|1186.5|1190.3|1188.5|1187|1185|103
1651136400000|2022-04-28 09:00:00|1189|1186.8|1189.3|1187|1190|1188.5|1188.3|1186.5|73
1651136700000|2022-04-28 09:05:00|1189|1186.5|1188.5|1186.8|1191|1189.8|1188.5|1186.5|180
1651137000000|2022-04-28 09:10:00|1188.8|1186.5|1189.5|1188|1190|1188|1184|1182.3|157
1651137300000|2022-04-28 09:15:00|1189.8|1188.3|1191.3|1189.3|1194.5|1192.8|1188.5|1186.8|219
1651137600000|2022-04-28 09:20:00|1191.5|1189.5|1185|1183.5|1191.5|1189.8|1184.8|1183.5|72
1651137900000|2022-04-28 09:25:00|1184.8|1182.8|1181.5|1179.8|1188|1186.3|1181.5|1179.8|203
1651138200000|2022-04-28 09:30:00|1181.8|1180|1180.5|1178.5|1182.8|1180.5|1180.3|1178|74
1651138500000|2022-04-28 09:35:00|1180.8|1178.8|1182.8|1180.5|1185.3|1183.5|1180.8|1178.5|78
1651138800000|2022-04-28 09:40:00|1182.5|1181.3|1183|1181.5|1184.5|1183|1182.3|1180.3|48
1651139100000|2022-04-28 09:45:00|1183.3|1181.8|1184.8|1183.3|1185.3|1183.5|1182.8|1180.8|65
1651139400000|2022-04-28 09:50:00|1185.3|1183.5|1183.5|1181.5|1187|1185.3|1183.3|1181.3|138
1651139700000|2022-04-28 09:55:00|1184|1181.8|1182.8|1181.3|1184.3|1182|1182.3|1180.5|48
1651140000000|2022-04-28 10:00:00|1182.3|1180.8|1180.8|1179|1183|1181|1180|1178|54
1651140300000|2022-04-28 10:05:00|1180.5|1178.8|1182.3|1180.5|1182.3|1180.8|1179.5|1177.8|35
1651140600000|2022-04-28 10:10:00|1182.5|1180.8|1183.8|1182.3|1185|1183.3|1182.5|1180.8|51
1651140900000|2022-04-28 10:15:00|1183.5|1182|1183.8|1182.5|1184.8|1183|1183.3|1181.5|44
1651141200000|2022-04-28 10:20:00|1184|1182|1182.5|1180.8|1184|1182|1180.3|1178.5|53
1651141500000|2022-04-28 10:25:00|1182.3|1180.5|1181.8|1180|1183.8|1181.8|1181.5|1179.8|61
1651141800000|2022-04-28 10:30:00|1181.5|1179.8|1180|1178.5|1183.5|1181.8|1178.5|1176.8|144
1651142100000|2022-04-28 10:35:00|1180.3|1178.8|1179.8|1178|1180.5|1178.8|1178.3|1176.5|209
1651142400000|2022-04-28 10:40:00|1180|1178.3|1179.8|1178|1180|1178.5|1178.8|1177|79
1651142700000|2022-04-28 10:45:00|1179.5|1177.5|1174.8|1173.3|1179.8|1178|1174.8|1173|141
1651143000000|2022-04-28 10:50:00|1174.3|1173|1173.8|1172|1175.5|1173.8|1173.8|1172|75
1651143300000|2022-04-28 10:55:00|1173.5|1172.3|1172.5|1170.5|1174.8|1173|1172.5|1170.5|64
1651143600000|2022-04-28 11:00:00|1172.8|1170.8|1169|1167|1173.5|1171.5|1168.3|1166|292
1651143900000|2022-04-28 11:05:00|1168.8|1166.8|1170.5|1168.8|1172|1170.5|1168.8|1166.8|57
1651144200000|2022-04-28 11:10:00|1170.3|1168.5|1171|1168.8|1172.3|1170.5|1169.8|1167.8|85
1651144500000|2022-04-28 11:15:00|1171.3|1169|1171.3|1169.8|1173.8|1172|1170.3|1168.8|74
1651144800000|2022-04-28 11:20:00|1171.5|1169.5|1171.8|1169.8|1173|1171.3|1171|1169.3|55
1651145100000|2022-04-28 11:25:00|1171.5|1169.5|1172.8|1171|1173.8|1172.5|1170.8|1168.8|132
1651145400000|2022-04-28 11:30:00|1172.5|1170.8|1175.5|1173.8|1176.3|1174.3|1172.3|1170.8|7
1651145700000|2022-04-28 11:35:00|1175.3|1173.5|1174.3|1172.3|1177|1174.8|1174.3|1172.3|32
1651146000000|2022-04-28 11:40:00|1174|1172|1176.5|1174.5|1177.3|1175.5|1173.3|1171.5|30
1651146300000|2022-04-28 11:45:00|1176.3|1174.3|1175|1173.3|1176.5|1174.5|1174.5|1172.8|12
1651146600000|2022-04-28 11:50:00|1175.3|1173|1171|1169.3|1175.3|1173|1171|1169.3|37
1651146900000|2022-04-28 11:55:00|1170.8|1169|1169.5|1167.8|1172.8|1170.5|1169.5|1167.8|14
1651147200000|2022-04-28 12:00:00|1169.8|1168|1172.8|1170.8|1174|1172.3|1169|1167.3|26
1651147500000|2022-04-28 12:05:00|1172|1170.3|1169.8|1168|1172.3|1170.3|1169|1167.5|93
1651147800000|2022-04-28 12:10:00|1170|1167.8|1170|1168|1172.8|1170.8|1169.8|1167.8|24
1651148100000|2022-04-28 12:15:00|1170.3|1167.8|1171.8|1169.8|1172.8|1170.8|1169.5|1167.5|59
1651148400000|2022-04-28 12:20:00|1171.5|1169.5|1172|1170|1172|1170.3|1170.3|1168.5|11
1651148700000|2022-04-28 12:25:00|1171.8|1169.8|1171.8|1169.3|1172.5|1170.5|1170.8|1168.8|13
1651149000000|2022-04-28 12:30:00|1172.3|1170.8|1175|1173.3|1175.5|1173.3|1171.5|1169.8|52
1651149300000|2022-04-28 12:35:00|1175.3|1173|1177.3|1175.3|1179.3|1177.5|1174.5|1172.8|82
1651149600000|2022-04-28 12:40:00|1177|1175|1180.3|1178.5|1181|1179.5|1177|1175|52
1651149900000|2022-04-28 12:45:00|1180.5|1179.3|1174.5|1172.8|1182.3|1180.8|1174.3|1172.3|68
1651150200000|2022-04-28 12:50:00|1174.8|1172.5|1174.8|1172.8|1175.8|1174|1174.3|1172.5|21
1651150500000|2022-04-28 12:55:00|1174.5|1173|1176.8|1175|1178|1176|1174|1172.3|89
1651150800000|2022-04-28 13:00:00|1177|1175.3|1179.5|1177.5|1182|1180.5|1176.3|1174.3|130
1651151100000|2022-04-28 13:05:00|1179.3|1177.3|1178.8|1176.8|1180|1178|1176.5|1175|110
1651151400000|2022-04-28 13:10:00|1179|1177|1180|1178.3|1180.8|1179|1177|1175.3|195
1651151700000|2022-04-28 13:15:00|1179.5|1177.5|1176.5|1174.8|1179.5|1177.8|1176.3|1174.5|189
1651152000000|2022-04-28 13:20:00|1176.8|1175|1175|1173.3|1176.8|1175|1174.3|1172.5|53
1651152300000|2022-04-28 13:25:00|1175.3|1173.5|1176.3|1174.5|1176.8|1175|1173.8|1172.3|62
1651152600000|2022-04-28 13:30:00|1176.5|1174.8|1170.8|1169|1176.5|1174.8|1169.8|1168|231
1651152900000|2022-04-28 13:35:00|1171|1169.3|1174.8|1173|1175|1173.3|1168.8|1167.3|214
1651153200000|2022-04-28 13:40:00|1175|1172.8|1178.5|1177|1178.5|1177|1172.5|1170.8|190
1651153500000|2022-04-28 13:45:00|1178.8|1177.3|1174.8|1173|1178.8|1177.3|1174.3|1172.5|115
1651153800000|2022-04-28 13:50:00|1175|1172.8|1179.5|1177.8|1179.8|1178.3|1174.8|1172.8|44
1651154100000|2022-04-28 13:55:00|1179|1177.3|1181.5|1179.8|1183.8|1182|1179|1177.3|161
1651154400000|2022-04-28 14:00:00|1181.3|1179.5|1178.8|1177|1181.5|1179.8|1178.5|1176.8|90
1651154700000|2022-04-28 14:05:00|1179|1177.3|1177.5|1175.8|1179.8|1178.3|1176.5|1175|54
1651155000000|2022-04-28 14:10:00|1178|1176|1177|1175.3|1180|1178.5|1176.8|1175|42
1651155300000|2022-04-28 14:15:00|1176.8|1175|1174|1172.3|1178|1176.3|1174|1172.3|97
1651155600000|2022-04-28 14:20:00|1174.3|1172|1173.3|1171.8|1175.3|1173.8|1172.3|1170.5|89
1651155900000|2022-04-28 14:25:00|1173|1171.3|1185.5|1183.8|1185.5|1184|1172.5|1170.8|438
1651156200000|2022-04-28 14:30:00|1185.3|1184|1194.5|1193|1195.5|1193.8|1185.3|1183.3|470
1651156500000|2022-04-28 14:35:00|1194.3|1192.3|1197.3|1195.3|1198.5|1197.3|1191.3|1189.5|997
1651156800000|2022-04-28 14:40:00|1196.8|1195.5|1197.8|1196.3|1198|1196.3|1193|1191.3|314
1651157100000|2022-04-28 14:45:00|1198|1196.5|1199|1197.3|1200.5|1198.8|1196|1194|614
1651157400000|2022-04-28 14:50:00|1198.8|1197.8|1197.3|1195.5|1199.8|1198|1196.8|1195|157
1651157700000|2022-04-28 14:55:00|1197|1195.3|1199.8|1197.8|1200.5|1198.8|1195.5|1194|371
1651158000000|2022-04-28 15:00:00|1199.5|1197|1202|1200.8|1203.3|1201.5|1198.5|1196.5|409
1651158300000|2022-04-28 15:05:00|1202.8|1200.5|1191|1189.3|1203.3|1201.5|1191|1189.3|497
1651158600000|2022-04-28 15:10:00|1190.8|1189|1192.3|1190.3|1192.8|1190.8|1187.8|1185.8|359
1651158900000|2022-04-28 15:15:00|1192|1190.5|1192|1190.3|1193.3|1191.5|1189.3|1187|251
1651159200000|2022-04-28 15:20:00|1192.3|1190.5|1189.3|1187.3|1192.8|1191|1185.5|1183.8|277
1651159500000|2022-04-28 15:25:00|1189.5|1187.8|1188.3|1186.8|1193.3|1191.8|1188|1186.5|582
1651159800000|2022-04-28 15:30:00|1188.5|1187|1193.5|1191.5|1194|1192.5|1187|1185.3|308
1651160100000|2022-04-28 15:35:00|1193.3|1192|1189.8|1187.8|1193.5|1192.3|1189.5|1187.8|169
1651160400000|2022-04-28 15:40:00|1189.5|1188|1193|1191.3|1193.5|1192.3|1189|1187.3|72
1651160700000|2022-04-28 15:45:00|1193.3|1191.5|1192|1190.3|1195.8|1194.5|1192|1190.3|89
1651161000000|2022-04-28 15:50:00|1192.3|1190.5|1194|1192.5|1194.3|1192.5|1191.5|1189.8|61
1651161300000|2022-04-28 15:55:00|1194.3|1192.8|1193|1191.3|1195.3|1193.8|1192.5|1190.8|69
1651161600000|2022-04-28 16:00:00|1192.8|1191.5|1197|1195.5|1198.5|1196.5|1192.3|1190.8|128
1651161900000|2022-04-28 16:05:00|1197.3|1195.8|1194.8|1193|1197.5|1195.8|1194|1192|66
1651162200000|2022-04-28 16:10:00|1195|1193.3|1196|1193.8|1196|1194|1193|1191.5|20
1651162500000|2022-04-28 16:15:00|1196.3|1194|1191.8|1190|1196.3|1194.3|1191.3|1189.5|49
1651162800000|2022-04-28 16:20:00|1192|1190.5|1192.8|1190.8|1197|1195|1191.8|1190.3|140
1651163100000|2022-04-28 16:25:00|1193|1191|1195.8|1194.3|1196.3|1194.8|1192.8|1191|119
1651163400000|2022-04-28 16:30:00|1196|1194.5|1193.8|1192|1196.3|1194.8|1192.5|1191|126
1651163700000|2022-04-28 16:35:00|1194|1192.3|1196|1194.5|1197.5|1196|1194|1192.3|152
1651164000000|2022-04-28 16:40:00|1196.3|1194.3|1197.3|1195.5|1197.5|1196|1194.8|1192.5|91
1651164300000|2022-04-28 16:45:00|1197.5|1195.8|1197.3|1195.5|1197.5|1196.3|1196.8|1195|215
1651164600000|2022-04-28 16:50:00|1197.5|1195.8|1197.5|1195.8|1197.5|1196.3|1196.5|1194.8|122
1651164900000|2022-04-28 16:55:00|1197.3|1195.5|1195.5|1193.8|1197.5|1196.3|1195|1193.5|71
1651165200000|2022-04-28 17:00:00|1195.3|1193.5|1193|1191.3|1196.5|1194.8|1192.8|1191|18
1651165500000|2022-04-28 17:05:00|1192.8|1191.5|1195.8|1193.8|1195.8|1194|1192|1190.3|167
1651165800000|2022-04-28 17:10:00|1195.5|1193.5|1197|1194.8|1197.3|1195.8|1194.5|1192.3|22
1651166100000|2022-04-28 17:15:00|1197.3|1195|1197.3|1195.5|1197.3|1195.8|1195.8|1194|47
1651166400000|2022-04-28 17:20:00|1197|1195.8|1200.5|1198.8|1201.3|1199.5|1197|1195.3|13
1651166700000|2022-04-28 17:25:00|1200.8|1199|1204|1202.3|1204.3|1202.5|1200.5|1198.8|42
1651167000000|2022-04-28 17:30:00|1203.8|1202.5|1202.3|1200.3|1204.8|1203.3|1200|1198|49
1651167300000|2022-04-28 17:35:00|1202.5|1200.5|1200|1198.3|1203.5|1201.8|1199|1197|137
1651167600000|2022-04-28 17:40:00|1200.3|1198.5|1198.5|1197|1200.3|1198.5|1198.3|1196.3|58
1651167900000|2022-04-28 17:45:00|1199|1196.8|1201|1199|1201.5|1199.8|1198|1196.3|13
1651168200000|2022-04-28 17:50:00|1200.8|1199.3|1199.8|1198|1201.3|1199.5|1198.8|1197|8
1651168500000|2022-04-28 17:55:00|1199.5|1197.8|1200.3|1198|1202.8|1201|1199.5|1197.8|30
1651168800000|2022-04-28 18:00:00|1201|1198.3|1204|1202|1204|1202.5|1201|1198.3|109
1651169100000|2022-04-28 18:05:00|1204.3|1202.3|1205.3|1203.5|1207.8|1205.8|1204.3|1202.3|257
1651169400000|2022-04-28 18:10:00|1205.5|1203.8|1204.5|1202.8|1207.5|1205.8|1204|1202|107
1651169700000|2022-04-28 18:15:00|1204.8|1203|1203.5|1201.5|1204.8|1203.3|1200|1197.8|35
1651170000000|2022-04-28 18:20:00|1203.8|1201.8|1201|1199.3|1205.5|1203.8|1200|1198|39
1651170300000|2022-04-28 18:25:00|1200.8|1199.8|1203.3|1201.3|1203.3|1201.3|1197.3|1195|425
1651170600000|2022-04-28 18:30:00|1203.5|1201.5|1203|1200.8|1204.3|1202.5|1199.5|1197.5|159
1651170900000|2022-04-28 18:35:00|1202.3|1200|1203.3|1201.3|1204.3|1202.5|1202.3|1200|9
1651171200000|2022-04-28 18:40:00|1203.5|1201.5|1203.8|1202|1204|1202.8|1203|1201|102
1651171500000|2022-04-28 18:45:00|1204|1202.5|1204|1202|1204|1202.5|1202|1200|51
1651171800000|2022-04-28 18:50:00|1203.8|1202.3|1206.5|1204.3|1206.8|1204.8|1203.3|1201.3|20
1651172100000|2022-04-28 18:55:00|1206.8|1204.5|1205.8|1203.5|1206.8|1204.5|1204.5|1202.3|0
1651172400000|2022-04-28 19:00:00|1205.5|1203.3|1205.5|1203.8|1205.8|1204|1205|1203.3|4
1651172700000|2022-04-28 19:05:00|1206.5|1204|1205|1203.3|1207|1205|1204.3|1202.5|9
1651173000000|2022-04-28 19:10:00|1206|1203.5|1204.3|1202.3|1206|1204|1204.3|1202.3|11
1651173300000|2022-04-28 19:15:00|1204.5|1202.5|1203|1201|1204.5|1202.5|1202.5|1200.5|0
1651173600000|2022-04-28 19:20:00|1203.3|1200.8|1204.3|1202.3|1205|1203|1202.5|1200.3|0
1651173900000|2022-04-28 19:25:00|1204|1202|1202.8|1200.8|1205|1202.8|1202|1200|1
1651174200000|2022-04-28 19:30:00|1202.5|1200.5|1199|1197|1202.8|1200.5|1198.3|1196.3|10
1651174500000|2022-04-28 19:35:00|1199.3|1197.3|1197.5|1195.3|1200.5|1198.5|1196.8|1194.8|12
1651174800000|2022-04-28 19:40:00|1197.8|1194.8|1198.3|1195.8|1198.3|1196.3|1196.5|1194.8|0
1651175100000|2022-04-28 19:45:00|1198|1196|1199.8|1197.5|1199.8|1197.8|1197.3|1195|21
1651175400000|2022-04-28 19:50:00|1200|1197.8|1202.3|1199.8|1202.3|1200|1200|1197.5|2
1651175700000|2022-04-28 19:55:00|1201.3|1199.3|1202.3|1199.8|1202.8|1201|1200.8|1198.8|4
1651176000000|2022-04-28 20:00:00|1202|1200|1201.3|1199.3|1202.5|1200.3|1200.8|1198.8|0
1651176300000|2022-04-28 20:05:00|1201|1199|1202|1199.8|1202|1200.3|1201|1199|14
1651176600000|2022-04-28 20:10:00|1201.8|1200|1202|1200.5|1202|1200.5|1201.3|1199.3|5
1651176900000|2022-04-28 20:15:00|1202.5|1200.3|1202.8|1200.5|1203.8|1201.8|1202.5|1200.3|7
1651177200000|2022-04-28 20:20:00|1203|1200.3|1203|1200.8|1203.3|1201|1202.8|1200.3|0
1651177500000|2022-04-28 20:25:00|1203.3|1201|1203.8|1202|1204.3|1202.3|1203.3|1201|0
1651177800000|2022-04-28 20:30:00|1204|1202.3|1203.3|1201.5|1204.8|1202.8|1203.3|1201.3|4
1651178100000|2022-04-28 20:35:00|1203.5|1202.3|1203.8|1201.5|1204.3|1202.3|1203.5|1201.5|4
1651178400000|2022-04-28 20:40:00|1204|1201.8|1204|1202|1204|1202.3|1203.8|1201.8|33
1651178700000|2022-04-28 20:45:00|1204.3|1201.8|1203.8|1201|1204.5|1202.5|1203|1201|32
1651179000000|2022-04-28 20:50:00|1203|1201.5|1203|1201|1204.3|1202|1201.8|1199.8|18
1651179300000|2022-04-28 20:55:00|1202.8|1200.5|1203.5|1199.5|1205|1203|1202.8|1199.5|1
1651179600000|2022-04-28 21:00:00|1204.8|1198.3|1204.8|1198.3|1204.8|1198.3|1204.8|1198.3|1
1651180500000|2022-04-28 21:15:00|1207.5|1197|1207.5|1197|1207.5|1197|1207.5|1197|0
1651181400000|2022-04-28 21:30:00||1202.5||1202.5||1202.5||1202.5|0
1651182900000|2022-04-28 21:55:00|||||||||1
1651194000000|2022-04-29 01:00:00|1199.8|1196.3|1201|1198|1201|1198.3|1199.5|1196.3|0
1651194300000|2022-04-29 01:05:00|1201.5|1198.3|1204|1200|1204|1200|1201.5|1197.5|1
1651194600000|2022-04-29 01:10:00|1204.5|1200.3|1204.5|1201.8|1204.5|1201.8|1204.5|1200|0
1651194900000|2022-04-29 01:15:00||1201.5||1201.5||1201.5||1201.5|0
1651195200000|2022-04-29 01:20:00||1201.3||1201||1201.3||1201|0
1651195500000|2022-04-29 01:25:00||1200.8||1201.3||1202.3||1200.8|0
1651195800000|2022-04-29 01:30:00|1204.3|1201.5|1205.5|1203.8|1205.5|1203.8|1204.3|1201.3|3
1651196100000|2022-04-29 01:35:00|1205.3|1202.8|1203.3|1200.3|1205.3|1203.5|1203.3|1200.3|0
1651196400000|2022-04-29 01:40:00|1203|1200|1201|1198.5|1203|1200.3|1201|1198.5|0
1651196700000|2022-04-29 01:45:00|1200.8|1198.8|1198.5|1196|1200.8|1199.3|1198.5|1195.8|0
1651197000000|2022-04-29 01:50:00|1198.3|1196.5|1200|1196.5|1200.3|1196.5|1198|1196|1
1651197300000|2022-04-29 01:55:00|1199.8||1199.8||1199.8||1199.8||0
1651197600000|2022-04-29 02:00:00|1200|1197.3|1198|1195.8|1200.5|1197.3|1198|1195.8|16
1651197900000|2022-04-29 02:05:00|1197.8|1196|1200.5|1196.5|1200.5|1196.8|1197.8|1195.5|1
1651198200000|2022-04-29 02:10:00|1200.8|1196.8|1200.3|1196.8|1200.8|1196.8|1200.3|1196.8|0
1651198500000|2022-04-29 02:15:00|1200|1196.5|1199.8|1195.8|1200|1196.5|1199.5|1195.8|0
1651198800000|2022-04-29 02:20:00|1199|1195.5|1199|1195.5|1199.8|1195.5|1199|1195.5|8
1651199100000|2022-04-29 02:25:00|1198.5|1196|1198.3|1195.3|1198.5|1196.3|1198.3|1195.3|0
1651199400000|2022-04-29 02:30:00|1198|1195.5|1199|1196.3|1199|1196.3|1198|1195.5|4
1651199700000|2022-04-29 02:35:00|1198.8|1196.5|1199|1196.5|1199.3|1196.5|1198.3|1196.5|7
1651200000000|2022-04-29 02:40:00|1199.3||1199||1199.3||1199||3
1651200300000|2022-04-29 02:45:00|1198.8|1195.8|1198.3|1195.3|1198.8|1195.8|1197.5|1195.3|14
1651200600000|2022-04-29 02:50:00|1198.5|1196|1199|1196.3|1199|1196.5|1198.3|1196|5
1651200900000|2022-04-29 02:55:00|1199.3|1196.5|1198.8|1196.8|1199.5|1196.8|1198.8|1196.5|0
1651201200000|2022-04-29 03:00:00|1199.5|1196.5|1201.8|1200|1202.3|1200.3|1199|1196.3|21
1651201500000|2022-04-29 03:05:00|1202.3|1200.3|1203.3|1200.8|1203.5|1200.8|1201.8|1199.5|3
1651201800000|2022-04-29 03:10:00|1203|1200.5|1204|1201|1204|1201.3|1202.8|1200.5|1
1651202100000|2022-04-29 03:15:00|1203.8|1200.8|1204.5|1201.8|1204.5|1201.8|1202.5|1200.8|34
1651202400000|2022-04-29 03:20:00|1204.3|1201.5|1203.5|1201|1204.5|1201.8|1202.3|1200.8|1
1651202700000|2022-04-29 03:25:00|1203.8|1200.8|1203.8|1201.5|1203.8|1202.3|1203.5|1200.8|4
1651203000000|2022-04-29 03:30:00|1204|1201.3|1204|1202.3|1204.5|1202.3|1204|1201.3|10
1651203300000|2022-04-29 03:35:00|1203.8|1202|1203.5|1201.3|1204|1202|1203.3|1201|2
1651203600000|2022-04-29 03:40:00|1203.8|1201.5|1203.8|1201.5|1204|1202|1203.8|1201|1
1651203900000|2022-04-29 03:45:00|1204|1201.8|1205.5|1202.8|1205.5|1202.8|1203.8|1201.5|5
1651204200000|2022-04-29 03:50:00|1206.5|1203.3|1205.3|1202.8|1206.5|1203.3|1204.8|1202.8|11
1651204500000|2022-04-29 03:55:00|1205|1202.5|1202.8|1200.5|1205.3|1202.5|1202|1200.5|3
1651204800000|2022-04-29 04:00:00|1202.5|1200.8|1203.5|1201|1204|1201|1202|1200.5|1
1651205100000|2022-04-29 04:05:00|1204.3||1203.8||1204.3||1203.3||0
1651205400000|2022-04-29 04:10:00|1203.5|1200.8|1204.8|1202.3|1205.5|1202.3|1203.5|1200.8|4
1651205700000|2022-04-29 04:15:00|1204.5|1202|1205.8|1204|1205.8|1204.3|1204.3|1202|27
1651206000000|2022-04-29 04:20:00|1206.3|1204.3|1208.3|1206.3|1209|1206.5|1206.3|1204.3|5
1651206300000|2022-04-29 04:25:00|1209|1206.5|1206.3|1202.8|1210.5|1207.8|1204.3|1202.5|360
1651206600000|2022-04-29 04:30:00|1204.5|1202.5|1201.3|1199.5|1206.5|1202.5|1200.8|1199|147
1651206900000|2022-04-29 04:35:00|1202|1199.3|1205|1202.8|1205.3|1203|1202|1199|95
1651207200000|2022-04-29 04:40:00|1204.8|1203|1206.8|1203.3|1206.8|1204|1204.8|1202.8|0
1651207500000|2022-04-29 04:45:00|1206.5|1203.5|1205.5|1203.8|1206.5|1204.3|1205.5|1203.3|10
1651207800000|2022-04-29 04:50:00|1204.5|1203.5|1203.5|1201.8|1204.5|1204.3|1203.5|1201.3|58
1651208100000|2022-04-29 04:55:00|1203|1201.5|1203.5|1201.8|1203.5|1202.3|1202.5|1201|13
1651208400000|2022-04-29 05:00:00|1203.3|1201.5|1202.8|1201.5|1203.3|1202.3|1202.8|1201|59
1651208700000|2022-04-29 05:05:00|1202.5|1201.3|1203.5|1201|1203.5|1201.8|1201.5|1200|28
1651209000000|2022-04-29 05:10:00||1201.3||1201.3||1202.3||1200.8|1
1651209300000|2022-04-29 05:15:00|1203|1201.5|1203.5|1202|1203.5|1202.3|1203|1201|92
1651209600000|2022-04-29 05:20:00|1203.3|1202.3|1204.5|1201.8|1204.5|1202.8|1203.3|1201.5|178
1651209900000|2022-04-29 05:25:00|1203.8|1202|1203.3|1200|1203.8|1202.5|1203.3|1199.8|6
1651210200000|2022-04-29 05:30:00|1203.5|1200.3|1204|1201.3|1204.3|1202|1201.5|1199.8|3
1651210500000|2022-04-29 05:35:00|1203.5|1201.5|1204.3|1201.5|1204.5|1201.5|1202.5|1201.5|7
1651210800000|2022-04-29 05:40:00|1204.5|1200.5|1202|1199.5|1204.5|1200.5|1202|1199.5|1
1651211100000|2022-04-29 05:45:00|1201.8|1198.8|1202|1199.3|1202.3|1199.8|1201.8|1198.8|3
1651211400000|2022-04-29 05:50:00|1202.3|1199.5|1203.8|1200|1204|1201|1202.3|1199.5|4
1651211700000|2022-04-29 05:55:00|1204|1200.5|1203.8|1201|1204.5|1202.8|1203.5|1200.5|3
1651212000000|2022-04-29 06:00:00|1204|1201.3|1204.3|1201.8|1204.5|1202|1202.8|1200.5|3
1651212300000|2022-04-29 06:05:00|1204.5|1202|1201.5|1199.5|1204.5|1203|1200.3|1198.3|36
1651212600000|2022-04-29 06:10:00|1201.8|1199.8|1202.3|1200.3|1202.5|1201.3|1200.8|1199.3|36
1651212900000|2022-04-29 06:15:00|1202|1200.5|1202.5|1201.3|1202.5|1201.3|1200.8|1199.5|37
1651213200000|2022-04-29 06:20:00|1202.3|1200.8|1202.5|1200.3|1202.5|1201.3|1201.5|1199.8|79
1651213500000|2022-04-29 06:25:00|1203.5|1200.5|1204|1202.3|1204|1202.8|1203.5|1200.5|36
1651213800000|2022-04-29 06:30:00|1203.5|1202|1204.5|1202.3|1204.5|1203.3|1203.5|1202|97
1651214100000|2022-04-29 06:35:00|1204|1202|1204.5|1203|1204.5|1203.3|1203.8|1201.5|35
1651214400000|2022-04-29 06:40:00|1204.3|1202.5|1206.5|1204.5|1207|1204.8|1204|1201.8|47
1651214700000|2022-04-29 06:45:00|1206.3|1204.3|1210|1207.5|1210.5|1208.3|1205.3|1202.5|172
1651215000000|2022-04-29 06:50:00|1209.8|1207.8|1212.3|1210.3|1214|1212|1208.8|1206.8|32
1651215300000|2022-04-29 06:55:00|1212|1210|1211|1209.5|1212|1210|1210.5|1208.8|43
1651215600000|2022-04-29 07:00:00|1210.8|1208.5|1208.5|1206.8|1211|1209|1206.8|1205.5|54
1651215900000|2022-04-29 07:05:00|1208.3|1207|1207.5|1205.5|1208.8|1207|1206.3|1204.3|49
1651216200000|2022-04-29 07:10:00|1206.5|1205.3|1206.3|1204.5|1208.3|1206.5|1206.3|1204.5|38
1651216500000|2022-04-29 07:15:00|1205.8|1203.5|1207.3|1206|1207.8|1206|1204|1202.3|62
1651216800000|2022-04-29 07:20:00|1207.5|1205.5|1207|1205|1208|1206|1206.3|1204.8|32
1651217100000|2022-04-29 07:25:00|1206.8|1205.3|1206.3|1204.8|1207.3|1205.8|1205.8|1204.5|115
1651217400000|2022-04-29 07:30:00|1206|1204.5|1208.3|1206.3|1209.3|1207.5|1206|1204.5|84
1651217700000|2022-04-29 07:35:00|1208|1206.5|1210.5|1208.5|1211.5|1209.8|1208|1206.5|52
1651218000000|2022-04-29 07:40:00|1211|1209.5|1213|1211.3|1213.8|1212|1210.8|1209.5|65
1651218300000|2022-04-29 07:45:00|1212.8|1211|1211|1209.5|1214.3|1212.5|1210.8|1209.5|60
1651218600000|2022-04-29 07:50:00|1211.5|1209.8|1212.8|1211|1213.5|1212|1211.3|1209.5|22
1651218900000|2022-04-29 07:55:00|1213|1211.3|1212.5|1210.8|1213.3|1211.5|1211.3|1209.5|25
1651219200000|2022-04-29 08:00:00|1212.8|1211|1211.8|1209.8|1213.3|1211.3|1211.5|1209.5|49
1651219500000|2022-04-29 08:05:00|1211.5|1209.5|1211.8|1210|1212.3|1210.8|1210.8|1209.5|19
1651219800000|2022-04-29 08:10:00|1211.5|1209.8|1213|1211.5|1215.3|1213.3|1211|1209.5|69
1651220100000|2022-04-29 08:15:00|1212.8|1211.3|1213|1211.3|1213.5|1211.8|1211.5|1209.5|77
1651220400000|2022-04-29 08:20:00|1212.8|1211|1210.3|1208.5|1214.5|1212.3|1210|1208|93
1651220700000|2022-04-29 08:25:00|1210|1208.3|1205.3|1203|1210|1208.3|1202.5|1201.3|350
1651221000000|2022-04-29 08:30:00|1206|1202.8|1214|1211.8|1214.3|1212.5|1206|1202.8|47
1651221300000|2022-04-29 08:35:00|1213.8|1211.5|1214.3|1212.3|1215.5|1213.5|1212|1209.3|71
1651221600000|2022-04-29 08:40:00|1214.5|1212.5|1217.5|1215.5|1217.5|1215.8|1214.3|1212.3|36
1651221900000|2022-04-29 08:45:00|1218|1216.5|1219.5|1217.5|1220|1218|1216.5|1214.8|38
1651222200000|2022-04-29 08:50:00|1219.8|1217.8|1220.8|1218.8|1222|1219.8|1218.3|1216.5|90
1651222500000|2022-04-29 08:55:00|1221|1219|1221.8|1220.3|1221.8|1220.3|1219.5|1217.5|79
1651222800000|2022-04-29 09:00:00|1222.3|1220.5|1224.3|1221.5|1224.3|1221.8|1221.5|1219.8|57
1651223100000|2022-04-29 09:05:00|1224|1222.3|1222.5|1221.3|1224.8|1223.3|1222.3|1220.5|113
1651223400000|2022-04-29 09:10:00|1223|1221|1223|1221|1224.3|1222.8|1222.3|1220.8|55
1651223700000|2022-04-29 09:15:00|1222.8|1221.3|1223.5|1222|1225.5|1224.3|1222.8|1221|151
1651224000000|2022-04-29 09:20:00|1223.8|1221.5|1226|1224.3|1226.5|1225.3|1222.5|1220.8|205
1651224300000|2022-04-29 09:25:00|1226.3|1223.5|1224.8|1223|1226.5|1224.5|1223.8|1221.8|34
1651224600000|2022-04-29 09:30:00|1225|1222.8|1226.5|1224.8|1226.5|1225.3|1224.5|1222.8|94
1651224900000|2022-04-29 09:35:00|1226.3|1224.5|1226|1224.5|1226.5|1224.8|1225.3|1223.5|7
1651225200000|2022-04-29 09:40:00|1226.3|1224.3|1226.5|1225|1226.5|1225.3|1225|1223.5|78
1651225500000|2022-04-29 09:45:00|1226.3|1225.3|1226.5|1225|1226.5|1225.3|1226|1224.3|69
1651225800000|2022-04-29 09:50:00|1226.3|1224.8|1225.5|1223.8|1226.5|1225|1225.3|1223.5|40
1651226100000|2022-04-29 09:55:00|1225.8|1223.5|1225.5|1224.3|1226.5|1225.3|1225|1223.5|53
1651226400000|2022-04-29 10:00:00|1225.3|1223.8|1224.8|1223.5|1226.5|1224.8|1224.8|1223.3|88
1651226700000|2022-04-29 10:05:00|1224.3|1223.3|1222.8|1220.8|1224.8|1223.3|1222.3|1220.8|119
1651227000000|2022-04-29 10:10:00|1222.5|1220.3|1221|1219.5|1222.5|1220.8|1220.8|1219.3|88
1651227300000|2022-04-29 10:15:00|1220.8|1219.3|1221.5|1219.8|1222.5|1220.8|1220.8|1219|60
1651227600000|2022-04-29 10:20:00|1221.8|1219.5|1222.3|1220.3|1222.3|1220.8|1220.8|1219.3|17
1651227900000|2022-04-29 10:25:00|1222.5|1220.5|1223.5|1221.5|1224|1222.8|1222.3|1220.3|62
1651228200000|2022-04-29 10:30:00|1222.8|1220.8|1220.5|1218.5|1223|1221.3|1219.5|1217.8|103
1651228500000|2022-04-29 10:35:00|1220.3|1218.3|1221|1219.8|1221.8|1219.8|1219.8|1217.8|72
1651228800000|2022-04-29 10:40:00|1220.8|1219.3|1222.8|1221.3|1222.8|1221.5|1220.8|1219.3|62
1651229100000|2022-04-29 10:45:00|1222.5|1221|1223|1221.3|1223.5|1221.8|1222.5|1220.8|71
1651229400000|2022-04-29 10:50:00|1222.8|1221|1223.5|1221.8|1223.5|1221.8|1221.8|1219.8|25
1651229700000|2022-04-29 10:55:00|1223.8|1222|1222.8|1221|1224|1222|1221.5|1219.8|32
1651230000000|2022-04-29 11:00:00|1222.5|1221.3|1224.3|1222.8|1225.5|1223.5|1222|1220.5|219
1651230300000|2022-04-29 11:05:00|1224|1222.5|1224.3|1222.5|1226.3|1224.3|1224|1222.3|32
1651230600000|2022-04-29 11:10:00|1224|1222.3|1225.5|1224.3|1225.8|1224.3|1223.5|1221.8|35
1651230900000|2022-04-29 11:15:00|1225.3|1224|1225.5|1224|1226.5|1224.8|1224.8|1223.3|27
1651231200000|2022-04-29 11:20:00|1226|1224.3|1223.8|1221.5|1226|1224.5|1223|1221|23
1651231500000|2022-04-29 11:25:00|1223.5|1221.8|1224|1222.3|1226|1224.5|1223|1221|31
1651231800000|2022-04-29 11:30:00|1224.3|1222|1224|1222.3|1224.8|1222.8|1222.8|1221|39
1651232100000|2022-04-29 11:35:00|1223.8|1222.5|1223.3|1221|1224.8|1223|1222.5|1221|16
1651232400000|2022-04-29 11:40:00|1223.5|1221.3|1226|1224.3|1226|1224.5|1222.3|1221|39
1651232700000|2022-04-29 11:45:00|1225.8|1224.5|1225.5|1223.8|1226.5|1225|1224.8|1223.3|17
1651233000000|2022-04-29 11:50:00|1225.8|1224.3|1226.5|1224.5|1226.5|1224.5|1224|1222.5|44
1651233300000|2022-04-29 11:55:00|1226.3|1224.3|1224.8|1223|1226.5|1225|1223.5|1221.8|36
1651233600000|2022-04-29 12:00:00|1224.5|1222.5|1224|1222.3|1225|1223|1222.8|1221.3|59
1651233900000|2022-04-29 12:05:00|1223.8|1222|1223|1221|1224.3|1222.5|1222.5|1221|92
1651234200000|2022-04-29 12:10:00|1222.8|1221.3|1220.5|1218.8|1224.8|1222.5|1220.3|1218.8|15
1651234500000|2022-04-29 12:15:00|1220.3|1218.5|1224|1222.5|1224.3|1222.5|1220|1218.3|58
1651234800000|2022-04-29 12:20:00|1223.8|1221.3|1224.8|1222.8|1225|1223.3|1223|1221.3|27
1651235100000|2022-04-29 12:25:00|1224.5|1223|1223.5|1221.5|1225.3|1223.8|1223.5|1221.5|19
1651235400000|2022-04-29 12:30:00|1223.3|1220.8|1225.3|1223.3|1225.5|1223.8|1222.3|1220.8|61
1651235700000|2022-04-29 12:35:00|1225|1223|1221|1219|1225.3|1223.3|1219.3|1217.5|25
1651236000000|2022-04-29 12:40:00|1221.3|1219.3|1223.5|1221.5|1223.5|1221.8|1219.3|1217.8|108
1651236300000|2022-04-29 12:45:00|1223.3|1221.8|1221|1219.5|1223.8|1222|1220.8|1219.3|44
1651236600000|2022-04-29 12:50:00|1221.3|1218.8|1221.8|1219.8|1222.3|1220.5|1220|1218.3|99
1651236900000|2022-04-29 12:55:00|1222|1220|1222.3|1220.3|1223.5|1221.8|1221.8|1220|54
1651237200000|2022-04-29 13:00:00|1223|1221.3|1225.8|1224.5|1226|1224.5|1222.8|1221|270
1651237500000|2022-04-29 13:05:00|1226|1224.3|1229|1227.5|1229|1227.8|1225.5|1224.3|162
1651237800000|2022-04-29 13:10:00|1229.8|1227.8|1225.5|1223.5|1230.5|1229|1225|1223.3|125
1651238100000|2022-04-29 13:15:00|1225.3|1223.3|1227|1225|1228.8|1227|1222.3|1220.3|262
1651238400000|2022-04-29 13:20:00|1226.5|1224.8|1226.3|1224.5|1228.5|1226.5|1225|1223.5|161
1651238700000|2022-04-29 13:25:00|1226.8|1225|1225.3|1223.3|1226.8|1225|1223.5|1222.3|95
1651239000000|2022-04-29 13:30:00|1225|1223.5|1225|1223.5|1228.3|1226.3|1225|1223.3|91
1651239300000|2022-04-29 13:35:00|1225.3|1223.8|1227.5|1225.5|1229.3|1227.5|1225|1223.3|144
1651239600000|2022-04-29 13:40:00|1227.3|1225.3|1226|1224.5|1228|1226.3|1225.8|1224|26
1651239900000|2022-04-29 13:45:00|1225.8|1224|1224.8|1223|1226|1224.5|1222.5|1220.8|82
1651240200000|2022-04-29 13:50:00|1225|1222.8|1224.5|1222.8|1225.3|1223.5|1221.3|1220|120
1651240500000|2022-04-29 13:55:00|1224.8|1223|1227.5|1225.8|1230.5|1229.3|1224.5|1222.8|199
1651240800000|2022-04-29 14:00:00|1227.8|1225.5|1231|1229|1232.5|1231|1227.5|1225.5|129
1651241100000|2022-04-29 14:05:00|1230.8|1228.8|1232|1230.5|1234|1232.8|1230|1228.3|456
1651241400000|2022-04-29 14:10:00|1231.5|1230.3|1228.5|1227|1233|1231.5|1227.3|1225|311
1651241700000|2022-04-29 14:15:00|1228.8|1226.8|1227.8|1226|1231.5|1229.8|1227.5|1226|227
1651242000000|2022-04-29 14:20:00|1227.5|1225.8|1227.8|1226|1229.8|1228|1226.8|1225.3|126
1651242300000|2022-04-29 14:25:00|1228.3|1226.3|1231.3|1229.8|1231.8|1230.3|1227.3|1225.3|374
1651242600000|2022-04-29 14:30:00|1231|1229.5|1229|1227.5|1232.8|1231.3|1228.3|1226.5|146
1651242900000|2022-04-29 14:35:00|1228.8|1227|1231.5|1229.8|1233.5|1232|1228.8|1227|113
1651243200000|2022-04-29 14:40:00|1231.8|1229.5|1229|1227|1232|1230.8|1228.8|1227|120
1651243500000|2022-04-29 14:45:00|1228.8|1226.8|1233.3|1231.5|1234.3|1232.5|1228.8|1226.8|224
1651243800000|2022-04-29 14:50:00|1233|1231.8|1237.5|1236|1238|1236.3|1231.8|1230|370
1651244100000|2022-04-29 14:55:00|1238|1235.8|1234.8|1233|1238|1236.5|1234.3|1232.5|209
1651244400000|2022-04-29 15:00:00|1235|1233.3|1238.8|1237|1240|1238.3|1234.3|1232.5|507
1651244700000|2022-04-29 15:05:00|1238.5|1236.8|1232.8|1231.3|1239.8|1238.3|1232.8|1231.3|204
1651245000000|2022-04-29 15:10:00|1232.5|1231|1233.5|1231.8|1235.5|1233.8|1231.8|1230|95
1651245300000|2022-04-29 15:15:00|1233.3|1232|1227.3|1226|1234.8|1233|1226.8|1225.3|302
1651245600000|2022-04-29 15:20:00|1227.5|1225.8|1233.8|1232|1234.8|1233.5|1227|1225.8|754
1651245900000|2022-04-29 15:25:00|1234|1232.5|1227.3|1225.8|1235|1233.5|1226.5|1225|769
1651246200000|2022-04-29 15:30:00|1227.5|1226|1231.5|1229.8|1233|1231.5|1227|1225.8|366
1651246500000|2022-04-29 15:35:00|1231.8|1230|1232.5|1230.8|1233|1231.5|1229.3|1227.8|171
1651246800000|2022-04-29 15:40:00|1232.8|1230.5|1235|1233.3|1236.3|1234.8|1231.8|1230|111
1651247100000|2022-04-29 15:45:00|1235.3|1233|1234.3|1232.8|1236.5|1235|1233.3|1231.3|130
1651247400000|2022-04-29 15:50:00|1234.5|1232.5|1234.5|1232.8|1236.3|1234.5|1233|1231.3|25
1651247700000|2022-04-29 15:55:00|1234.3|1232.5|1232|1230.3|1234.5|1233|1230.5|1228.8|73
1651248000000|2022-04-29 16:00:00|1231.8|1230|1229|1227.5|1234.3|1232.8|1229|1227.3|93
1651248300000|2022-04-29 16:05:00|1229.3|1227|1231.8|1230.5|1232.5|1230.8|1227.8|1226|192
1651248600000|2022-04-29 16:10:00|1231.5|1230.3|1233|1231.5|1235.5|1233.8|1231.3|1230|101
1651248900000|2022-04-29 16:15:00|1232.5|1230.8|1232.5|1230.8|1233|1231.3|1230|1228.3|121
1651249200000|2022-04-29 16:20:00|1233|1231|1233|1231.3|1234.5|1232.8|1230.5|1228.8|35
1651249500000|2022-04-29 16:25:00|1233.3|1231.5|1232.5|1230.8|1233.5|1231.8|1232|1230.5|265
1651249800000|2022-04-29 16:30:00|1232.3|1230.5|1235|1233.3|1235.5|1233.8|1232|1230.3|31
1651250100000|2022-04-29 16:35:00|1235.3|1233.5|1238.3|1236.8|1238.5|1237|1234.8|1233|62
1651250400000|2022-04-29 16:40:00|1238.5|1237|1241.5|1240|1241.5|1240.3|1237.8|1236|228
1651250700000|2022-04-29 16:45:00|1241.3|1239.8|1242|1240.3|1243|1241.3|1240.5|1238.8|299
1651251000000|2022-04-29 16:50:00|1242.3|1240.5|1245.3|1243.3|1246.3|1244.3|1242|1240.3|96
1651251300000|2022-04-29 16:55:00|1245|1243.5|1246.8|1244.8|1250.3|1248.8|1243.8|1242|284
1651251600000|2022-04-29 17:00:00|1246.5|1244.5|1247.5|1245.5|1250.3|1248|1244.5|1242.8|34
1651251900000|2022-04-29 17:05:00|1247.3|1245.3|1246.3|1244.5|1247.8|1245.8|1244.8|1243|9
1651252200000|2022-04-29 17:10:00|1246|1244.3|1248|1246|1248|1246.3|1246|1244.3|33
1651252500000|2022-04-29 17:15:00|1248.3|1246.3|1245.3|1244|1248.3|1246.5|1244.8|1243.3|26
1651252800000|2022-04-29 17:20:00|1245.5|1244.3|1241|1239|1245.8|1244.5|1241|1239|44
1651253100000|2022-04-29 17:25:00|1241.5|1239.3|1243.8|1242.5|1244.8|1242.8|1239|1237.3|16
1651253400000|2022-04-29 17:30:00|1244|1242.8|1239|1237.3|1246|1244.5|1238.5|1237|65
1651253700000|2022-04-29 17:35:00|1238.8|1237.5|1238.8|1236.8|1239.8|1238|1237|1235.5|138
1651254000000|2022-04-29 17:40:00|1238.5|1236.5|1232.8|1231|1238.5|1236.5|1232.3|1230.5|103
1651254300000|2022-04-29 17:45:00|1232.5|1230.8|1236|1234|1237.5|1236|1232|1230.5|72
1651254600000|2022-04-29 17:50:00|1235.8|1234.3|1230|1228|1236.3|1234.3|1229|1227.5|102
1651254900000|2022-04-29 17:55:00|1229.8|1227.8|1227|1225|1230.5|1228.5|1226.5|1224.8|22
1651255200000|2022-04-29 18:00:00|1226.8|1225.3|1224.8|1222.8|1227.5|1225.5|1223.8|1222|41
1651255500000|2022-04-29 18:05:00|1225|1223|1213.3|1211.3|1225|1223|1213.3|1211.3|119
1651255800000|2022-04-29 18:10:00|1213.5|1211.5|1214|1212|1217.5|1215.5|1211.8|1209.8|71
1651256100000|2022-04-29 18:15:00|1213.8|1211.3|1213|1211|1214.5|1212.8|1210.8|1209|282
1651256400000|2022-04-29 18:20:00|1212.3|1210.8|1208.5|1206.5|1213.8|1211.5|1207|1205.3|82
1651256700000|2022-04-29 18:25:00|1208.8|1207|1212|1210.5|1213|1210.5|1206|1204.5|135
1651257000000|2022-04-29 18:30:00|1211.5|1209.5|1211.3|1209|1212.5|1210.5|1209|1207.3|47
1651257300000|2022-04-29 18:35:00|1211.5|1209.3|1215|1213.3|1217.3|1215|1211|1209|19
1651257600000|2022-04-29 18:40:00|1215.5|1213.5|1218.5|1216.3|1219|1217|1215|1213|8
1651257900000|2022-04-29 18:45:00|1218.8|1216.5|1213|1211|1221.3|1220|1212|1209.5|64
1651258200000|2022-04-29 18:50:00|1213.3|1210.8|1211.3|1209.3|1213.5|1211.5|1210.8|1209|17
1651258500000|2022-04-29 18:55:00|1211|1209|1205.8|1203.8|1211|1209|1203.8|1201.5|19
1651258800000|2022-04-29 19:00:00|1206|1204|1203.3|1200.8|1206|1204|1201.5|1199.5|21
1651259100000|2022-04-29 19:05:00|1202.8|1200.5|1201.8|1200|1203|1200.8|1201.3|1199.5|0
1651259400000|2022-04-29 19:10:00|1202|1199.5|1198.8|1196.8|1202.5|1200|1198.3|1195.8|44
1651259700000|2022-04-29 19:15:00|1199.5|1197|1202.8|1201|1202.8|1201|1198.5|1196.3|13
1651260000000|2022-04-29 19:20:00|1203.5|1201.5|1202.8|1200.8|1204.8|1202.3|1202.3|1200.3|6
1651260300000|2022-04-29 19:25:00|1202.5|1200.5|1203.5|1202|1203.8|1202|1201.3|1199|60
1651260600000|2022-04-29 19:30:00|1203.3|1201|1205|1202.8|1205.3|1203.3|1201.8|1199.5|29
1651260900000|2022-04-29 19:35:00|1204.8|1202.5|1205.3|1203.3|1206|1203.8|1204.5|1202.5|3
1651261200000|2022-04-29 19:40:00|1205|1203|1205.3|1203|1206.3|1203.8|1204|1202.3|4
1651261500000|2022-04-29 19:45:00|1205.5|1203.3|1204.5|1202.3|1205.5|1203.5|1203.3|1201|1
1651261800000|2022-04-29 19:50:00|1204.3|1202|1207|1204.8|1207.5|1205.3|1204|1202|4
1651262100000|2022-04-29 19:55:00|1206.8|1205|1206.3|1204|1207.3|1205|1205.3|1203|0
1651262400000|2022-04-29 20:00:00|1206|1204.5|1207|1205|1207.8|1205|1206|1204.3|0
1651262700000|2022-04-29 20:05:00|1207.5|1205.5|1208.3|1206.3|1208.5|1206.8|1207|1205.5|24
1651263000000|2022-04-29 20:10:00|1208|1206|1208.8|1207|1209.3|1207.3|1208|1206|2
1651263300000|2022-04-29 20:15:00|1208.5|1207.3|1209.5|1207.3|1210|1207.5|1208.5|1207|4
1651263600000|2022-04-29 20:20:00|1209.8|1207.5|1210.8|1208.8|1211.3|1208.8|1209.5|1207.3|6
1651263900000|2022-04-29 20:25:00|1210.5|1208.5|1212.3|1208.8|1212.3|1209.8|1210|1207.8|4
1651264200000|2022-04-29 20:30:00|1212|1208.5|1210.8|1208|1212|1209|1210.8|1208|0
1651264500000|2022-04-29 20:35:00|1211|1207.8|1209|1206.8|1211|1208|1208.8|1206.5|0
1651264800000|2022-04-29 20:40:00|1209.3|1207|1210.5|1207|1210.5|1207|1208.5|1206.3|1
1651265100000|2022-04-29 20:45:00|1209.5|1205.5|1205|1200.5|1209.5|1206.3|1203|1200.5|16
1651265400000|2022-04-29 20:50:00|1205.3|1201.3|1206.3|1201.3|1206.3|1201.3|1203.5|1200.5|11
1651265700000|2022-04-29 20:55:00|1206|1201.5|1210.5|1203.5|1211.8|1205.8|1205.8|1200.5|10
1651453200000|2022-05-02 01:00:00|1217.8|1213.8|1218.8|1214.3|1218.8|1215|1217.8|1213.8|0
1651453500000|2022-05-02 01:05:00|1218.5|1214|1217.5|1215|1218.5|1215.3|1217.5|1213.8|0
1651453800000|2022-05-02 01:10:00|1217.8|1215.3|1217.5|1214.5|1217.8|1215.3|1217|1214.5|0
1651454100000|2022-05-02 01:15:00|1217|1212.3|1215.5|1211.8|1217|1212.3|1215.5|1211.5|13
1651454400000|2022-05-02 01:20:00|1216.3|1212|1216|1213.8|1217|1214|1215.5|1212|0
1651454700000|2022-05-02 01:25:00|1216.3||1216.5||1216.8||1216||0
1651455000000|2022-05-02 01:30:00|1216.3|1213.3|1216.3|1213.3|1216.8|1213.3|1215.8|1213|0
1651455300000|2022-05-02 01:35:00|1216|1213|1215|1212.5|1216.3|1213.5|1214.5|1212|2
1651455600000|2022-05-02 01:40:00|1214.8|1212.3|1214|1211.8|1215.5|1212.3|1214|1211.8|0
1651455900000|2022-05-02 01:45:00|1213.8|1212|1213.5|1210.8|1214|1212|1212.5|1209|10
1651456200000|2022-05-02 01:50:00|1213.8|1211.5|1213.5|1212|1214.3|1212|1213.5|1211.5|40
1651456500000|2022-05-02 01:55:00|1213.8|1210.8|1212.5|1210.8|1214.3|1210.8|1212.3|1210.8|3
1651456800000|2022-05-02 02:00:00|1212.3||1212.5||1213.8||1212.3||3
1651457100000|2022-05-02 02:05:00|1212.3||1212.3||1214||1212||2
1651457400000|2022-05-02 02:10:00|1212|1208.8|1210.5|1208|1212|1208.8|1210.5|1208|6
1651457700000|2022-05-02 02:15:00|1210.3|1206.3|1211.5|1208.5|1211.5|1209|1209.8|1206.3|0
1651458000000|2022-05-02 02:20:00|1211.3|1208.3|1212.3|1208.8|1212.3|1209|1211.3|1208.3|1
1651458300000|2022-05-02 02:25:00|1212|1208.5|1211.8|1208.3|1212.3|1208.5|1211.8|1208.3|0
1651458600000|2022-05-02 02:30:00|1212|1208|1211|1207.8|1212|1208.3|1211|1207.8|0
1651458900000|2022-05-02 02:35:00|1211.5|1209|1212.3|1209|1212.3|1209|1210.8|1209|0
1651459200000|2022-05-02 02:40:00|1212|1209.3|1214|1211.8|1214|1211.8|1212|1209.3|1
1651459500000|2022-05-02 02:45:00|1213.8|1210.5|1212.8|1209.3|1213.8|1210.5|1212.8|1209|0
1651459800000|2022-05-02 02:50:00|1213||1212.5||1213||1212.5||0
1651460100000|2022-05-02 02:55:00|1213|1209.5|1212.3|1209.5|1213|1209.5|1212.3|1209.5|0
1651460400000|2022-05-02 03:00:00|1213|1210.5|1214|1210.5|1215|1211.5|1213|1210.5|1
1651460700000|2022-05-02 03:05:00|1214.5|1210.8|1213.5|1209.5|1214.5|1210.8|1213|1209.3|0
1651461000000|2022-05-02 03:10:00|1213.3|1209.3|1214.3|1209.8|1214.5|1209.8|1213|1209.3|0
1651461300000|2022-05-02 03:15:00|1213.8||1214.3||1214.5||1213.8||0
1651461600000|2022-05-02 03:20:00|1213.8|1210|1214.3|1210|1215|1210|1213.8|1210|0
1651461900000|2022-05-02 03:25:00|1214.5|1210.3|1214.8|1211.5|1215|1211.5|1214.5|1210|0
1651462200000|2022-05-02 03:30:00|1215|1211.8|1214.5|1211.3|1215.3|1211.8|1214.5|1211|0
1651462500000|2022-05-02 03:35:00|1214.8|1211|1215.3|1211.5|1215.5|1211.5|1214.3|1211|0
1651462800000|2022-05-02 03:40:00|1215.5|1211.8|1215.3|1211.8|1215.5|1211.8|1215.3|1211.8|0
1651463100000|2022-05-02 03:45:00|1214.8|1211.5|1215|1211.3|1215.3|1211.5|1213.5|1211.3|1
1651463400000|2022-05-02 03:50:00|1215.3|1211.5|1215|1211.8|1215.5|1212|1215|1211.3|0
1651463700000|2022-05-02 03:55:00||1212||1211.8||1212||1211.8|0
1651464000000|2022-05-02 04:00:00|1214|1211|1214.3|1210.3|1214.8|1211|1212.8|1210|0
1651464300000|2022-05-02 04:05:00|1214.5|1210.5|1215|1210.8|1215|1210.8|1213.8|1210.3|0
1651464600000|2022-05-02 04:10:00|1215.3|1211.3|1215|1211.3|1215.3|1211.3|1215|1211|0
1651464900000|2022-05-02 04:15:00|1215.3|1211.5|1215|1211.3|1215.3|1211.5|1215|1211.3|0
1651465200000|2022-05-02 04:20:00|1214.3|1211.5|1215|1211.5|1215|1211.5|1214.3|1211.3|0
1651465500000|2022-05-02 04:25:00|1214.5|1211.3|1214.5|1211.3|1214.5|1211.5|1214.5|1211.3|0
1651465800000|2022-05-02 04:30:00|1212.5|1211.5|1214.5|1211.3|1215|1211.5|1212.3|1211|3
1651466100000|2022-05-02 04:35:00|1214.3||1213.8||1214.5||1213.3||0
1651466400000|2022-05-02 04:40:00|1214.5||1214.5||1214.8||1214||0
1651466700000|2022-05-02 04:45:00|1214.8|1211.5|1214.5|1211.5|1214.8|1211.5|1214.5|1211.5|0
1651467000000|2022-05-02 04:50:00|1214.8|1212.5|1215.3|1212.5|1215.3|1212.5|1214.5|1212.5|0
1651467300000|2022-05-02 04:55:00|1215||1215||1215.3||1214.8||0
1651467600000|2022-05-02 05:00:00|1214.8|1213.3|1215.3|1213.5|1215.8|1213.5|1214.8|1213.3|0
1651467900000|2022-05-02 05:05:00|1215|1212.8|1214.3|1211.3|1215.3|1212.8|1214.3|1211|2
1651468200000|2022-05-02 05:10:00|1214|1211|1213.5|1210.3|1214.3|1211|1213|1209.8|2
1651468500000|2022-05-02 05:15:00|1213.8|1210.8|1213.5|1210.8|1213.8|1210.8|1213.5|1210.8|3
1651468800000|2022-05-02 05:20:00|1213.3|1210.5|1213.3|1210.5|1213.5|1210.5|1213|1210|33
1651469100000|2022-05-02 05:25:00|1213.5|1211|1214.8|1211|1214.8|1211.3|1213.3|1210.8|33
1651469400000|2022-05-02 05:30:00|1214.5|1210.8|1214.3|1212.3|1214.5|1212.3|1214.3|1210.8|0
1651469700000|2022-05-02 05:35:00|1214.8|1212.5|1215.3|1212.3|1215.8|1213.5|1214.8|1212.3|0
1651470000000|2022-05-02 05:40:00|1215.5||1214.8||1215.5||1214.8||0
1651470300000|2022-05-02 05:45:00|1215|1212.5|1215.8|1212.5|1215.8|1212.5|1215|1212.5|0
1651470900000|2022-05-02 05:55:00|1216.5|1212.8|1216|1214|1216.5|1214.8|1216|1212.8|2
1651471200000|2022-05-02 06:00:00|1215.5|1214.3|1212.5|1210.5|1216|1214.3|1210.8|1209|5
1651471500000|2022-05-02 06:05:00|1212.3|1210.3|1213.8|1211.8|1214|1212|1212.3|1210.3|1
1651471800000|2022-05-02 06:10:00|1214|1211.5|1215.3|1213|1215.8|1213.8|1213.5|1211.3|0
1651472100000|2022-05-02 06:15:00|1215|1212.5|1216.3|1214.3|1217|1215|1214.3|1212|6
1651472400000|2022-05-02 06:20:00|1216|1214|1217.8|1215.8|1218.8|1216.5|1216|1213.8|9
1651472700000|2022-05-02 06:25:00|1217.5|1215.5|1218.5|1216.3|1218.8|1216.3|1215.8|1213.8|13
1651473000000|2022-05-02 06:30:00|1218.8|1216.5|1219.8|1217.8|1219.8|1217.8|1217.5|1215.5|10
1651473300000|2022-05-02 06:35:00|1220|1218|1219.3|1217.8|1221|1219.3|1218.3|1216.3|20
1651473600000|2022-05-02 06:40:00|1219|1217.3|1220.5|1218.5|1221|1219|1218|1216|2
1651473900000|2022-05-02 06:45:00|1221.5|1218.3|1224.5|1222.8|1224.8|1222.8|1220.8|1218.3|21
1651474200000|2022-05-02 06:50:00|1224.8|1223|1226.3|1223.8|1226.8|1224.3|1224.5|1222.5|15
1651474500000|2022-05-02 06:55:00|1227|1224.5|1226.3|1224|1228.5|1226.5|1224.5|1222.5|50
1651474800000|2022-05-02 07:00:00|1226|1224.3|1226|1224|1228.5|1226.5|1225.8|1223.8|3
1651475100000|2022-05-02 07:05:00|1225.8|1224.3|1225.3|1223.3|1226.3|1224.3|1223.5|1221.5|6
1651475400000|2022-05-02 07:10:00|1225.5|1223.5|1228|1226|1228.3|1226.3|1225|1223.3|2
1651475700000|2022-05-02 07:15:00|1228.3|1225.8|1229.3|1227.5|1230.3|1228.3|1227.8|1225.8|24
1651476000000|2022-05-02 07:20:00|1229.5|1227.8|1236.3|1234.5|1236.5|1234.5|1229|1227.5|45
1651476300000|2022-05-02 07:25:00|1236|1234.8|1240.3|1238.5|1240.5|1238.5|1236|1234.5|38
1651476600000|2022-05-02 07:30:00|1241.3|1239.5|1234|1232|1245.3|1243.3|1233.8|1231.3|47
1651476900000|2022-05-02 07:35:00|1234.5|1231.8|1233.8|1232|1239|1237|1233.5|1231.3|24
1651477200000|2022-05-02 07:40:00|1233.5|1231.8|1234.3|1232.3|1237|1235.3|1233.3|1231|34
1651477500000|2022-05-02 07:45:00|1233.5|1231.5|1229|1227.5|1234.3|1232|1229|1227.5|6
1651477800000|2022-05-02 07:50:00|1228.5|1226.3|1230.3|1228.3|1230.5|1228.8|1228.5|1226.3|16
1651478100000|2022-05-02 07:55:00|1230.5|1228.8|1225.3|1223|1231.3|1229.5|1224.5|1222.5|48
1651478400000|2022-05-02 08:00:00|1224.8|1222.8|1225.3|1223.8|1226.5|1224.5|1223.5|1221.8|51
1651478700000|2022-05-02 08:05:00|1226.3|1223.5|1231|1228.5|1231|1228.5|1225|1222.8|56
1651479000000|2022-05-02 08:10:00|1230.8|1228.3|1231|1228.8|1232.5|1230.5|1229.8|1227.8|10
1651479300000|2022-05-02 08:15:00|1230.8|1228.5|1219.3|1217|1232|1230|1218.5|1216.3|39
1651479600000|2022-05-02 08:20:00|1218.8|1216.8|1211.5|1209.5|1220.5|1218.5|1211|1209.5|123
1651479900000|2022-05-02 08:25:00|1212|1210|1214.3|1212.3|1215.5|1213.8|1211.3|1209.5|37
1651480200000|2022-05-02 08:30:00|1214.5|1212|1218.8|1216.5|1218.8|1216.8|1214|1211.8|29
1651480500000|2022-05-02 08:35:00|1219|1216.8|1217.5|1215.3|1220.8|1218.5|1215.3|1213.8|36
1651480800000|2022-05-02 08:40:00|1217.3|1214.3|1215|1212.8|1217.3|1215.3|1211.3|1209.5|91
1651481100000|2022-05-02 08:45:00|1214.8|1212.5|1213.3|1211|1217.3|1215.3|1212.5|1210.5|42
1651481400000|2022-05-02 08:50:00|1213|1210.5|1217.5|1215.3|1217.5|1215.8|1211.5|1209.5|18
1651481700000|2022-05-02 08:55:00|1216.5|1214.3|1219|1217.3|1219.8|1217.8|1215.3|1213.5|56
1651482000000|2022-05-02 09:00:00|1219.5|1217.5|1218.8|1216.8|1219.8|1218|1216.3|1214|69
1651482300000|2022-05-02 09:05:00|1219.3|1217|1216.8|1215|1220.3|1218.8|1216.8|1215|39
1651482600000|2022-05-02 09:10:00|1216.5|1214.8|1217|1215.3|1218.5|1216.8|1215|1212.8|18
1651482900000|2022-05-02 09:15:00|1217.3|1215|1216.5|1214.3|1217.3|1215.5|1215.5|1213.5|13
1651483200000|2022-05-02 09:20:00|1217|1214.5|1219.5|1217.8|1219.5|1218.3|1216.8|1214|55
1651483500000|2022-05-02 09:25:00|1219.3|1217|1221.8|1219.8|1223|1221.3|1218.5|1216.8|53
1651483800000|2022-05-02 09:30:00|1222|1220|1218|1215.8|1222.3|1220.5|1216.3|1214.5|25
1651484100000|2022-05-02 09:35:00|1217.8|1216|1219.8|1217.3|1220.3|1218.8|1217.8|1215.8|17
1651484400000|2022-05-02 09:40:00|1219.5|1217.8|1218.3|1216.5|1220.3|1218|1217.8|1216.3|157
1651484700000|2022-05-02 09:45:00|1218|1216.3|1217.3|1215.5|1218.5|1217|1216.5|1214.8|28
1651485000000|2022-05-02 09:50:00|1217|1215.8|1217|1215.3|1219|1217.3|1216.3|1214.8|15
1651485300000|2022-05-02 09:55:00|1216.8|1214.8|1216.8|1215.3|1217.5|1215.8|1215.8|1214.3|29
1651485600000|2022-05-02 10:00:00|1216.5|1215|1215.5|1213.5|1217|1215.3|1213.3|1211.8|63
1651485900000|2022-05-02 10:05:00|1215.8|1213.8|1217.8|1215.5|1218|1216|1215|1212.8|23
1651486200000|2022-05-02 10:10:00|1217.5|1215.3|1218.3|1216.3|1219.3|1217.8|1217.3|1215.3|8
1651486500000|2022-05-02 10:15:00|1218|1216.5|1216.8|1215|1218.5|1216.5|1216|1214.3|15
1651486800000|2022-05-02 10:20:00|1216.5|1215.5|1216.8|1214.8|1218.5|1217|1215.5|1214|26
1651487100000|2022-05-02 10:25:00|1217.3|1215|1213|1211|1217.3|1215.3|1212|1210.3|62
1651487400000|2022-05-02 10:30:00|1212.8|1210.8|1212.8|1210.5|1213.3|1211.3|1211.5|1209.8|7
1651487700000|2022-05-02 10:35:00|1213|1210.8|1213|1211.3|1214.3|1212|1212|1210.3|4
1651488000000|2022-05-02 10:40:00|1213.5|1211.5|1216.5|1215|1218|1216|1213.3|1211.5|78
1651488300000|2022-05-02 10:45:00|1216.3|1214.5|1218|1215.8|1218.8|1216.8|1216.3|1214.5|22
1651488600000|2022-05-02 10:50:00|1217.8|1216|1215.5|1213.8|1218.5|1216.5|1215.3|1213.5|5
1651488900000|2022-05-02 10:55:00|1215.8|1214|1213.3|1211|1217|1214.8|1212|1210|71
1651489200000|2022-05-02 11:00:00|1213|1210.8|1213.3|1211.3|1213.5|1211.5|1212.3|1210|4
1651489500000|2022-05-02 11:05:00|1213.5|1211.5|1212.8|1211.3|1213.5|1211.8|1212.5|1211.3|23
1651489800000|2022-05-02 11:10:00|1213|1211|1211.5|1209.8|1213|1211|1211.5|1209.8|15
1651490100000|2022-05-02 11:15:00|1211.3|1209.5|1212.5|1210.8|1213.3|1211.5|1209.8|1208|56
1651490400000|2022-05-02 11:20:00|1212.3|1210.3|1216.8|1214.8|1217|1215|1210|1208|86
1651490700000|2022-05-02 11:25:00|1216.5|1214.5|1216.3|1214|1216.8|1214.5|1214.8|1213.3|7
1651491000000|2022-05-02 11:30:00|1216|1214.3|1215.8|1213.8|1217.8|1215.5|1215.3|1213.3|23
1651491300000|2022-05-02 11:35:00|1216|1213.3|1210.3|1208.5|1216|1213.3|1210.3|1208.5|45
1651491600000|2022-05-02 11:40:00|1210.5|1209.3|1207.8|1205.5|1211|1209.3|1207|1205.3|53
1651491900000|2022-05-02 11:45:00|1208.3|1205.8|1203.5|1201.8|1208.5|1206.8|1201|1199.5|88
1651492200000|2022-05-02 11:50:00|1203.8|1202|1206.3|1204.3|1207.3|1205|1203|1201.3|15
1651492500000|2022-05-02 11:55:00|1206.5|1204.5|1209.3|1207.5|1210.3|1208.3|1206.5|1204.5|28
1651492800000|2022-05-02 12:00:00|1209|1207|1210.8|1209|1213.3|1211.3|1208.3|1207|113
1651493100000|2022-05-02 12:05:00|1211.3|1209.3|1206.5|1204.8|1211.5|1210|1206|1204|303
1651493400000|2022-05-02 12:10:00|1206.3|1204.5|1207.3|1205.5|1207.8|1206|1204.5|1202.5|59
1651493700000|2022-05-02 12:15:00|1207.8|1206|1207.5|1205.5|1213|1211|1207|1205|96
1651494000000|2022-05-02 12:20:00|1207|1205.3|1207.3|1205.3|1210.3|1208.5|1206.3|1204.5|28
1651494300000|2022-05-02 12:25:00|1207.5|1205.5|1206|1204.3|1209|1207.3|1204.5|1202.8|21
1651494600000|2022-05-02 12:30:00|1206.3|1204|1209.3|1207|1209.8|1208|1205.8|1203.5|11
1651494900000|2022-05-02 12:35:00|1209.5|1207.3|1211.3|1209.3|1213|1211.5|1209.3|1207.3|31
1651495200000|2022-05-02 12:40:00|1211.5|1209|1212.3|1210.3|1212.8|1210.8|1211|1209|7
1651495500000|2022-05-02 12:45:00|1211|1209.3|1214.5|1212.8|1214.5|1212.8|1211|1209|54
1651495800000|2022-05-02 12:50:00|1214.3|1213|1211.3|1209.3|1215.3|1213.3|1211|1209.3|16
1651496100000|2022-05-02 12:55:00|1210.5|1208.3|1210.5|1208.5|1212.3|1210.5|1210|1208.3|56
1651496400000|2022-05-02 13:00:00|1209.8|1207.5|1213.3|1211.5|1214.5|1212.8|1207|1205.3|60
1651496700000|2022-05-02 13:05:00|1213|1211.3|1215.3|1213.5|1216.3|1214.5|1210.8|1208.8|36
1651497000000|2022-05-02 13:10:00|1215|1213.3|1216.3|1214.8|1216.3|1214.8|1213.3|1211.3|54
1651497300000|2022-05-02 13:15:00|1216|1214.5|1220.8|1218.8|1221|1219.3|1215.8|1213.8|83
1651497600000|2022-05-02 13:20:00|1221|1219|1222.3|1220.5|1223.5|1221.8|1220.5|1218.5|50
1651497900000|2022-05-02 13:25:00|1223|1221.3|1220.5|1218.8|1223.8|1221.8|1220.3|1218.5|69
1651498200000|2022-05-02 13:30:00|1219.8|1218.3|1219|1217.3|1219.8|1218.3|1214.8|1213.3|78
1651498500000|2022-05-02 13:35:00|1218.8|1217.5|1215|1213.5|1221|1219.3|1215|1213.5|145
1651498800000|2022-05-02 13:40:00|1214.8|1213.3|1207.5|1205.8|1214.8|1213.5|1206.5|1205|169
1651499100000|2022-05-02 13:45:00|1207.3|1205.5|1207.3|1205.3|1208|1206.3|1205|1203.3|225
1651499400000|2022-05-02 13:50:00|1207|1205|1210|1208|1210.5|1208.5|1207|1205|15
1651499700000|2022-05-02 13:55:00|1210.3|1207.8|1215.5|1214|1215.5|1214|1209.3|1207.5|267
1651500000000|2022-05-02 14:00:00|1216.3|1214.3|1210.5|1208.5|1216.3|1214.3|1203.8|1201.8|639
1651500300000|2022-05-02 14:05:00|1210|1207.8|1207.8|1206|1210.5|1208.5|1207.3|1206|95
1651500600000|2022-05-02 14:10:00|1208|1205.3|1208.5|1206.5|1210|1208.3|1205.8|1203.5|80
1651500900000|2022-05-02 14:15:00|1209.3|1207|1212|1210|1212|1210|1207|1204.8|43
1651501200000|2022-05-02 14:20:00|1211.8|1209.8|1217.5|1215.8|1217.8|1216|1211|1209.3|114
1651501500000|2022-05-02 14:25:00|1217.8|1216|1221.3|1219.5|1221.5|1219.8|1215.5|1213.8|68
1651501800000|2022-05-02 14:30:00|1221.5|1219.8|1226.3|1224.8|1226.8|1225|1221.3|1219.5|392
1651502100000|2022-05-02 14:35:00|1226.5|1225|1225.8|1224|1228|1226.8|1224.8|1223.3|86
1651502400000|2022-05-02 14:40:00|1226|1224.3|1224|1222|1226.8|1225|1223.3|1221.8|62
1651502700000|2022-05-02 14:45:00|1223.8|1221.8|1224.5|1222.5|1225.8|1223.8|1221.5|1219.8|137
1651503000000|2022-05-02 14:50:00|1224.3|1222|1219.5|1217.8|1225.3|1223.5|1219.3|1217.5|123
1651503300000|2022-05-02 14:55:00|1219.8|1217.5|1217|1215.3|1220|1218.8|1216.5|1214.5|62
1651503600000|2022-05-02 15:00:00|1217.3|1215.5|1215.3|1213.3|1217.8|1215.8|1214.3|1212.5|65
1651503900000|2022-05-02 15:05:00|1215.8|1213.8|1222.3|1220.5|1222.3|1220.5|1213.5|1211.8|100
1651504200000|2022-05-02 15:10:00|1222|1220.8|1236.3|1234.5|1237.5|1235.5|1221.8|1220.5|347
1651504500000|2022-05-02 15:15:00|1236|1232.8|1243.5|1242|1245|1243.5|1234.5|1232.5|355
1651504800000|2022-05-02 15:20:00|1244|1242.3|1246.8|1245.3|1249.8|1248.3|1243.3|1241.5|509
1651505100000|2022-05-02 15:25:00|1247.3|1245.8|1249.8|1248|1250.5|1249|1243.3|1241.5|713
1651505400000|2022-05-02 15:30:00|1250|1248.3|1261.8|1260.3|1262.3|1260.8|1249.5|1248|282
1651505700000|2022-05-02 15:35:00|1261.5|1260|1264.3|1262.5|1267.8|1266.3|1261.5|1259.8|171
1651506000000|2022-05-02 15:40:00|1264|1263|1275|1272.8|1275.5|1273.3|1264|1263|217
1651506300000|2022-05-02 15:45:00|1275.3|1273|1273.8|1271.5|1277.8|1275.5|1269.5|1267.3|73
1651506600000|2022-05-02 15:50:00|1273.5|1271.8|1277.3|1275.3|1278|1276.3|1273.5|1271.5|101
1651506900000|2022-05-02 15:55:00|1276.3|1275|1276.5|1274.8|1277.5|1275.5|1272.8|1270.5|105
1651507200000|2022-05-02 16:00:00|1276.3|1275|1277.3|1276|1278|1276|1275.8|1274.3|36
1651507500000|2022-05-02 16:05:00|1277.5|1276.8|1280.3|1277.8|1282|1280.3|1277.3|1276|38
1651507800000|2022-05-02 16:10:00|1280|1278|1284.8|1282.5|1290.3|1288.8|1278.5|1277|79
1651508100000|2022-05-02 16:15:00|1284.5|1282.8|1291.5|1289.8|1291.8|1290|1284.5|1282.5|63
1651508400000|2022-05-02 16:20:00|1291.8|1290|1283.5|1281.3|1292.3|1290.8|1282.8|1280.8|114
1651508700000|2022-05-02 16:25:00|1283.3|1281|1280.3|1278.3|1287.5|1285.8|1280|1278.3|169
1651509000000|2022-05-02 16:30:00|1280.5|1278.5|1281.3|1279|1282.8|1281|1279.5|1277.5|173
1651509300000|2022-05-02 16:35:00|1281.5|1278.8|1283.3|1281.5|1283.3|1281.5|1279|1277.8|50
1651509600000|2022-05-02 16:40:00|1283.5|1281.8|1285.5|1283.5|1285.5|1283.5|1281.3|1279.5|67
1651509900000|2022-05-02 16:45:00|1285.3|1283.3|1284|1282.3|1285.5|1283.8|1282.5|1281.3|28
1651510200000|2022-05-02 16:50:00|1284.8|1282.5|1284.8|1282.8|1285|1282.8|1280|1278.5|270
1651510500000|2022-05-02 16:55:00|1285|1283|1282.5|1281|1285.3|1283.3|1280.8|1279.3|22
1651510800000|2022-05-02 17:00:00|1282.3|1280.8|1281.3|1279.3|1284|1282|1279.5|1277.3|7
1651511100000|2022-05-02 17:05:00|1281.5|1278|1280.8|1278.5|1282|1280.5|1279.5|1278|92
1651511400000|2022-05-02 17:10:00|1281|1278.8|1286.5|1284.5|1286.8|1284.8|1280.5|1278.5|80
1651511700000|2022-05-02 17:15:00|1286.8|1284.8|1289|1287.5|1291.3|1289|1286.8|1284.8|66
1651512000000|2022-05-02 17:20:00|1288.5|1287.3|1287.3|1285.5|1290.5|1288.3|1286.5|1284.8|37
1651512300000|2022-05-02 17:25:00|1287.8|1285.8|1287|1285.3|1288.5|1286.5|1286|1284|31
1651512600000|2022-05-02 17:30:00|1287.3|1285.5|1290.5|1288.5|1291.3|1289.8|1286|1284|21
1651512900000|2022-05-02 17:35:00|1290.3|1288.8|1290.5|1288.5|1292.5|1290.8|1290.3|1288.3|40
1651513200000|2022-05-02 17:40:00|1290.3|1288.3|1285.8|1283.8|1290.5|1288.8|1285.5|1283.3|4
1651513500000|2022-05-02 17:45:00|1285|1282.8|1289.3|1287.3|1289.5|1287.3|1284.3|1282.3|15
1651513800000|2022-05-02 17:50:00|1289.5|1287|1288.3|1286.3|1293.5|1291|1286.3|1284.5|51
1651514100000|2022-05-02 17:55:00|1288|1286|1289.8|1287.8|1290.3|1288.3|1286.8|1285|12
1651514400000|2022-05-02 18:00:00|1290|1288|1279|1276.5|1290.3|1288.3|1277.8|1276|103
1651514700000|2022-05-02 18:05:00|1278.3|1276.3|1281.5|1279.3|1283.3|1280.8|1273.8|1271.5|86
1651515000000|2022-05-02 18:10:00|1281.8|1279.5|1273.5|1271.8|1282.3|1279.8|1270.3|1268.5|101
1651515300000|2022-05-02 18:15:00|1273|1272|1272.5|1270.5|1281|1278.5|1271|1269|74
1651515600000|2022-05-02 18:20:00|1272.8|1270.8|1274|1271.3|1275.8|1273.5|1268|1265.5|97
1651515900000|2022-05-02 18:25:00|1274.5|1271.5|1284|1281.5|1286.8|1284.3|1273.5|1270.5|88
1651516200000|2022-05-02 18:30:00|1282.8|1280.3|1291.8|1289|1292.3|1290.3|1282.5|1280.3|111
1651516500000|2022-05-02 18:35:00|1291.5|1289.3|1290.5|1288.3|1292|1289.5|1289.5|1288.3|43
1651516800000|2022-05-02 18:40:00|1290.8|1288.5|1290.3|1288.3|1292|1289.8|1289.3|1286.3|20
1651517100000|2022-05-02 18:45:00|1290|1288|1288.3|1286.3|1290|1288|1287.8|1285.8|10
1651517400000|2022-05-02 18:50:00|1289.3|1286|1285|1283|1289.5|1287.3|1285|1282.8|0
1651517700000|2022-05-02 18:55:00|1285.3|1282.8|1286.8|1284.8|1288|1285.8|1285|1282.5|10
1651518000000|2022-05-02 19:00:00|1287|1284.5|1290.5|1288.5|1290.5|1288.8|1286.8|1284.5|11
1651518300000|2022-05-02 19:05:00|1290|1288.3|1288.8|1286.5|1290.8|1288.8|1288.5|1286.5|0
1651518600000|2022-05-02 19:10:00|1289|1286.3|1289|1286.8|1289.8|1287.5|1288|1286|0
1651518900000|2022-05-02 19:15:00|1288.8|1287|1290.5|1288.3|1290.5|1288.3|1288.5|1286.8|3
1651519200000|2022-05-02 19:20:00|1290.8|1288|1290|1287.8|1291.3|1289|1289.5|1287.3|0
1651519500000|2022-05-02 19:25:00|1289.8|1287.5|1290.8|1288.3|1290.8|1288.3|1289.3|1287|1
1651519800000|2022-05-02 19:30:00|1291|1288.8|1290|1287.5|1291.5|1289.5|1289|1286.5|0
1651520100000|2022-05-02 19:35:00|1290.3|1287.8|1291.8|1289.3|1292.3|1289.8|1290|1287.8|8
1651520400000|2022-05-02 19:40:00|1292|1289.5|1292.3|1289.8|1293.3|1291.3|1291.8|1289.5|0
1651520700000|2022-05-02 19:45:00|1292|1290|1293.3|1291|1294.3|1292|1291.8|1289.5|6
1651521000000|2022-05-02 19:50:00|1293.5|1291.3|1295.5|1293.3|1295.5|1293.5|1293.5|1291.3|4
1651521300000|2022-05-02 19:55:00|1295.3|1293|1300.3|1297.3|1300.3|1297.8|1294.5|1292.3|8
1651521600000|2022-05-02 20:00:00|1300|1297.5|1300|1297.8|1300.5|1298|1298.8|1296|0
1651521900000|2022-05-02 20:05:00|1300.5|1298|1296.3|1293.8|1301.5|1299|1296|1293.5|6
1651522200000|2022-05-02 20:10:00|1296.5|1294|1295|1292.3|1296.5|1294|1294.8|1292|0
1651522500000|2022-05-02 20:15:00|1295.3|1292.5|1296.5|1293.5|1296.5|1293.8|1295.3|1292.5|0
1651522800000|2022-05-02 20:20:00|1296|1293|1297.3|1295|1298|1295.8|1295|1292.3|0
1651523100000|2022-05-02 20:25:00|1297.8|1295.3|1297.3|1294.8|1297.8|1295.5|1296.3|1293.8|2
1651523400000|2022-05-02 20:30:00|1296.8|1294.5|1294.5|1292|1297.3|1295|1293.8|1291.5|1
1651523700000|2022-05-02 20:35:00|1295|1291.8|1294.3|1291.8|1295.3|1292.8|1293.5|1291.5|0
1651524000000|2022-05-02 20:40:00|1294.5|1292|1294|1291.8|1294.5|1292|1293.5|1291.5|12
1651524300000|2022-05-02 20:45:00|1294.3|1292.8|1294|1292|1294.5|1292.8|1292.5|1290.8|12
1651524600000|2022-05-02 20:50:00|1294.3|1292.5|1296.3|1294.3|1296.5|1294.5|1294|1292|9
1651524900000|2022-05-02 20:55:00|1295.8|1294|1294.5|1292.3|1295.8|1294|1293.5|1291.5|5
1651525200000|2022-05-02 21:00:00||1289.5||1288.3||1289.5||1287|0
1651525500000|2022-05-02 21:05:00|1298|1288.5|1297|1288.5|1298|1288.5|1297|1288.5|1
1651525800000|2022-05-02 21:10:00||1289.5||1289.8||1289.8||1289.5|0
1651527000000|2022-05-02 21:30:00|1298|1288.8|1298|1288.8|1298|1288.8|1298|1288.8|0
1651527300000|2022-05-02 21:35:00||1289.5||1290.5||1290.5||1289.5|0
1651527600000|2022-05-02 21:40:00||1289.5||1288||1289.5||1287.5|0
1651527900000|2022-05-02 21:45:00||1288.5||1288.8||1288.8||1288.5|0
1651539600000|2022-05-03 01:00:00|1299.3|1295.8|1299|1295|1299.3|1296.3|1299|1295|0
1651539900000|2022-05-03 01:05:00|1298.5|1295.3|1297|1292.8|1298.5|1295.3|1295|1292.5|0
1651540200000|2022-05-03 01:10:00|1296.8|1293|1293|1290|1296.8|1293|1292.5|1290|3
1651540500000|2022-05-03 01:15:00||1290.3||1289.3||1290.3||1289.3|0
1651540800000|2022-05-03 01:20:00|1291.8|1289.5|1290.3|1287.5|1291.8|1290|1289.5|1286.8|2
1651541100000|2022-05-03 01:25:00|1288.5|1287.3|1288.5|1286.5|1288.5|1287.3|1288|1286.3|15
1651541400000|2022-05-03 01:30:00|1290|1286.8|1289.5|1286.5|1290|1287.3|1289.5|1286.3|8
1651541700000|2022-05-03 01:35:00|1289.3|1286|1288.8|1286.3|1289.5|1286.5|1288.8|1285.5|0
1651542000000|2022-05-03 01:40:00|1290|1286|1289|1285.8|1290|1287.5|1289|1285.3|0
1651542300000|2022-05-03 01:45:00|1289.3|1285.5|1289|1285.5|1289.3|1285.8|1289|1285.5|0
1651542600000|2022-05-03 01:50:00|1289.3|1286.5|1289.3|1285.8|1289.8|1286.5|1289|1285.5|0
1651542900000|2022-05-03 01:55:00|1289.5|1286|1287.8|1285.5|1289.8|1286.3|1287.8|1285.5|0
1651543200000|2022-05-03 02:00:00|1289|1285.8|1289.8|1287|1290|1288|1288.3|1284.8|1
1651543500000|2022-05-03 02:05:00|1290|1287.3|1291|1289.5|1292|1290.3|1288.8|1286.8|29
1651543800000|2022-05-03 02:10:00|1290.8|1289.8|1290.3|1288.3|1290.8|1289.8|1289.5|1286.8|4
1651544100000|2022-05-03 02:15:00|1290.8|1288.5|1288|1285.8|1290.8|1288.5|1287.8|1285.3|2
1651544400000|2022-05-03 02:20:00|1287.8|1285.3|1287.5|1285.5|1288|1285.5|1286.8|1284.8|7
1651544700000|2022-05-03 02:25:00|1287.8|1286|1287.8|1285.5|1287.8|1286|1287.5|1285.5|0
1651545000000|2022-05-03 02:30:00|1287.5|1285.3|1287.5|1285|1287.8|1285.3|1287.5|1285|1
1651545300000|2022-05-03 02:35:00|1286.5|1284.3|1285|1283|1286.8|1284.5|1285|1283|4
1651545600000|2022-05-03 02:40:00|1286.3|1282.8|1286.5|1284.5|1286.8|1284.5|1286.3|1282.8|5
1651545900000|2022-05-03 02:45:00|1286.8|1283.3|1287|1284.3|1287|1284.3|1286.5|1283|2
1651546200000|2022-05-03 02:50:00|1287.5|1284|1287|1284.3|1287.5|1284.8|1286.5|1283.8|0
1651546500000|2022-05-03 02:55:00|1286.8||1286.8||1286.8||1286.5||0
1651546800000|2022-05-03 03:00:00|1286.5|1284.5|1287.5|1284|1287.5|1284.5|1286.5|1284|0
1651547100000|2022-05-03 03:05:00|1288.3|1284.8|1288|1285|1288.3|1285|1287.8|1284.8|0
1651547400000|2022-05-03 03:10:00|1287.8||1287.8||1288||1287.5||0
1651547700000|2022-05-03 03:15:00|1287.5|1284.8|1287|1284.5|1287.5|1284.8|1286.8|1283.8|4
1651548000000|2022-05-03 03:20:00|1287.3|1284.3|1287.3|1284.5|1287.5|1284.5|1287.3|1284|0
1651548300000|2022-05-03 03:25:00|1287|1284.3|1288.3|1285.8|1288.5|1286.5|1287|1284.3|0
1651548600000|2022-05-03 03:30:00|1288.8|1286|1287.5|1285.5|1288.8|1286|1287.5|1285.5|0
1651548900000|2022-05-03 03:35:00|1287.3|1284.5|1284.8|1281.5|1287.3|1284.5|1283.8|1281.5|0
1651549200000|2022-05-03 03:40:00|1284.3|1280.5|1281.5|1279|1284.3|1280.5|1281.5|1278.5|9
1651549500000|2022-05-03 03:45:00|1281|1279.3|1277.8|1274.5|1281|1279.3|1277.8|1274.3|1
1651549800000|2022-05-03 03:50:00|1278|1274.3|1268|1265.3|1278|1274.5|1267.8|1265|9
1651550100000|2022-05-03 03:55:00|1267.8|1265.5|1266.3|1261.8|1268|1266|1263.3|1260.5|22
1651550400000|2022-05-03 04:00:00|1266.8|1262|1266.5|1261.8|1266.8|1263|1266.5|1261.8|0
1651550700000|2022-05-03 04:05:00||1262.3||1263.3||1263.3||1262|3
1651551000000|2022-05-03 04:10:00|1266.3|1263.5|1266.3|1263|1266.3|1263.5|1266.3|1263|0
1651551300000|2022-05-03 04:15:00|1265.5|1263.5|1267.5|1263.8|1267.5|1264|1265.5|1263.5|7
1651551600000|2022-05-03 04:20:00|1267.8|1264|1269.3|1265.8|1269.5|1266|1267.5|1264|0
1651551900000|2022-05-03 04:25:00|1269.5|1266.3|1270.3|1266.8|1271|1267.8|1269.5|1266.3|1
1651552200000|2022-05-03 04:30:00|1270.5|1267|1271.3|1268|1271.5|1268.3|1270|1266.8|0
1651552500000|2022-05-03 04:35:00|1271|1267.8|1272.3|1269.3|1272.5|1269.5|1271|1267.5|0
1651552800000|2022-05-03 04:40:00|1272|1269|1272.3|1269.3|1273.5|1269.5|1271|1269|0
1651553100000|2022-05-03 04:45:00|1272.5|1269|1271.8|1269.3|1272.5|1269.5|1271.5|1269|0
1651553400000|2022-05-03 04:50:00||1269||1268.8||1269||1268.8|0
1651553700000|2022-05-03 04:55:00|1272||1272||1272||1271.8||0
1651554000000|2022-05-03 05:00:00|1271.8|1269.3|1272.5|1268.8|1272.5|1269.3|1271.3|1268.8|0
1651554300000|2022-05-03 05:05:00|1272.8|1269|1272.5|1269|1273|1269.3|1272.5|1269|0
1651554600000|2022-05-03 05:10:00|1272.8|1269.3|1272.8|1269.3|1273|1269.3|1272.8|1269|0
1651554900000|2022-05-03 05:15:00|1273|1269.5|1273.8|1270.3|1274|1271.8|1272.8|1269.5|1
1651555200000|2022-05-03 05:20:00|1273.5||1272.5||1273.5||1272.5||0
1651555500000|2022-05-03 05:25:00|1272|1269.3|1271.8|1269.3|1272|1269.3|1271.8|1269|1
1651555800000|2022-05-03 05:30:00|1271.3|1267.3|1270.5|1267|1271.3|1267.3|1270.5|1266.5|4
1651556100000|2022-05-03 05:35:00|1270.3||1270||1270.3||1270||0
1651556700000|2022-05-03 05:45:00||1267.3||1267.3||1267.5||1267|1
1651557000000|2022-05-03 05:50:00||1267||1268||1268||1267|0
1651557300000|2022-05-03 05:55:00|1270.5|1267.8|1270.5|1268|1270.5|1268.5|1269.5|1267.8|6
1651557600000|2022-05-03 06:00:00|1270.3|1267.8|1269.3|1267|1270.5|1269|1269|1267|8
1651557900000|2022-05-03 06:05:00|1269|1266.3|1270.5|1269|1270.5|1269.3|1268.8|1266.3|14
1651558200000|2022-05-03 06:10:00|1270|1268.8|1269.5|1267.5|1270.5|1268.8|1268.8|1266.5|22
1651558500000|2022-05-03 06:15:00|1269.8|1267.8|1266|1263.8|1270.5|1268.5|1264.8|1262.8|30
1651558800000|2022-05-03 06:20:00|1265.5|1263.5|1262.3|1260|1265.5|1263.8|1260.5|1258.5|30
1651559100000|2022-05-03 06:25:00|1262|1259.8|1259|1257|1262.3|1260|1258.8|1256.8|13
1651559400000|2022-05-03 06:30:00|1258.5|1256.8|1262|1259.5|1262.5|1261|1258.5|1256.8|26
1651559700000|2022-05-03 06:35:00|1261.8|1259.3|1262.3|1259.8|1262.3|1260.5|1261|1258.8|12
1651560000000|2022-05-03 06:40:00|1262|1260|1263.5|1261.8|1263.8|1261.8|1261.8|1259.8|75
1651560300000|2022-05-03 06:45:00|1263.3|1262|1261.5|1259.5|1263.3|1262|1261|1259.5|7
1651560600000|2022-05-03 06:50:00|1261.8|1258.5|1258.5|1256.8|1261.8|1258.8|1257.8|1255.5|52
1651560900000|2022-05-03 06:55:00|1258.3|1257|1260.8|1258.8|1261|1259.3|1258|1256|54
1651561200000|2022-05-03 07:00:00|1261|1259|1262|1260|1263.5|1261.8|1261|1259|40
1651561500000|2022-05-03 07:05:00|1261.8|1259.5|1261.8|1260.3|1261.8|1260.3|1258.8|1257|85
1651561800000|2022-05-03 07:10:00|1262|1260.5|1260.5|1258.8|1263|1261.8|1259|1257|99
1651562100000|2022-05-03 07:15:00|1259.5|1258.5|1265.3|1263.3|1265.5|1263.5|1259|1257|76
1651562400000|2022-05-03 07:20:00|1265.5|1263.5|1270.5|1269|1270.5|1269|1265.5|1263.5|57
1651562700000|2022-05-03 07:25:00|1271.5|1269.3|1270.5|1268.8|1273|1270.8|1269.5|1267.3|46
1651563000000|2022-05-03 07:30:00|1270.3|1268.5|1268|1265.8|1270.5|1269.3|1267|1265|46
1651563300000|2022-05-03 07:35:00|1267.8|1266|1263.8|1262.3|1269|1266.8|1262.8|1260.8|25
1651563600000|2022-05-03 07:40:00|1264|1262.5|1261.8|1259.5|1267|1265.3|1260.3|1258.5|68
1651563900000|2022-05-03 07:45:00|1261.5|1259.8|1261.5|1259.3|1261.8|1259.8|1258.3|1256.8|14
1651564200000|2022-05-03 07:50:00|1261.3|1259.5|1260.8|1258.5|1264|1262.3|1260.5|1258.3|22
1651564500000|2022-05-03 07:55:00|1261|1258.8|1265.3|1263.3|1265.5|1263.3|1261|1258.8|147
1651564800000|2022-05-03 08:00:00|1265|1262.8|1260.8|1258.5|1266.8|1264.8|1260|1257.8|26
1651565100000|2022-05-03 08:05:00|1260.3|1258.8|1262.5|1260.5|1264.8|1262.8|1260.3|1257.8|41
1651565400000|2022-05-03 08:10:00|1262|1260.3|1265.8|1263.5|1266|1263.8|1261.8|1259.8|10
1651565700000|2022-05-03 08:15:00|1265.5|1263.3|1266.5|1264.5|1266.5|1264.8|1262|1260.3|39
1651566000000|2022-05-03 08:20:00|1266.3|1264.8|1264.8|1262.5|1267.8|1266|1262.5|1260.8|37
1651566300000|2022-05-03 08:25:00|1264.5|1262.3|1260.3|1258.3|1264.5|1262.5|1258|1256.3|146
1651566600000|2022-05-03 08:30:00|1260|1258.8|1261.8|1259.5|1263.8|1261.5|1259.8|1258|40
1651566900000|2022-05-03 08:35:00|1262|1259.8|1264.5|1262.5|1264.8|1262.8|1260.5|1258.8|32
1651567200000|2022-05-03 08:40:00|1263.8|1261.5|1260.8|1259|1264.5|1262.8|1259.8|1258.3|102
1651567500000|2022-05-03 08:45:00|1260.5|1258.5|1261.5|1259.5|1262.8|1261|1259|1257.3|75
1651567800000|2022-05-03 08:50:00|1261|1260|1260|1258|1261.5|1260|1258.8|1257|111
1651568100000|2022-05-03 08:55:00|1259.8|1258.3|1262|1260.3|1263|1261|1259.5|1258.3|9
1651568400000|2022-05-03 09:00:00|1263|1260.8|1264.8|1263|1265|1263.3|1260.3|1258.5|97
1651568700000|2022-05-03 09:05:00|1265|1263.3|1265|1263.3|1265.8|1264|1263|1261|118
1651569000000|2022-05-03 09:10:00|1265.3|1263.5|1267.5|1265.5|1269|1267.3|1265|1263.3|98
1651569300000|2022-05-03 09:15:00|1267.3|1265.3|1270.3|1268.3|1270.5|1268.8|1265.8|1263.8|71
1651569600000|2022-05-03 09:20:00|1270|1268.5|1269.8|1268|1271.5|1269.8|1268.8|1267|16
1651569900000|2022-05-03 09:25:00|1269.3|1267.8|1271.8|1269.8|1272.8|1270.8|1269.3|1267.8|47
1651570200000|2022-05-03 09:30:00|1271.3|1269.5|1267|1265|1272|1270.5|1266.8|1264.8|20
1651570500000|2022-05-03 09:35:00|1267.3|1264.8|1272|1269.8|1272.5|1270.5|1266.8|1264.8|165
1651570800000|2022-05-03 09:40:00|1272.3|1269.3|1269.8|1268.5|1272.3|1270.5|1269|1267|37
1651571100000|2022-05-03 09:45:00|1269.5|1267.5|1268.8|1267|1269.5|1267.5|1264.8|1262.8|22
1651571400000|2022-05-03 09:50:00|1268.5|1265.3|1267.3|1265.8|1268.5|1266.3|1266|1264.3|18
1651571700000|2022-05-03 09:55:00|1267.5|1265.3|1267.5|1265.8|1269|1267.3|1266.3|1264.5|41
1651572000000|2022-05-03 10:00:00|1267.3|1265|1269.8|1268|1270.5|1268.8|1267|1265|148
1651572300000|2022-05-03 10:05:00|1269.5|1268.3|1266|1264|1269.8|1268.5|1264.3|1262.3|155
1651572600000|2022-05-03 10:10:00|1265.8|1263.8|1262.5|1260.8|1266|1263.8|1262.3|1260.3|177
1651572900000|2022-05-03 10:15:00|1263.3|1261|1264.3|1262.3|1265.3|1263.8|1262.5|1261|22
1651573200000|2022-05-03 10:20:00|1264.8|1262.8|1264.8|1262.8|1267.5|1265|1264|1262.3|21
1651573500000|2022-05-03 10:25:00|1265|1263|1265.3|1263|1268|1266.3|1264.8|1262.8|88
1651573800000|2022-05-03 10:30:00|1265|1262.8|1259.3|1257.3|1265|1263|1258|1256.8|131
1651574100000|2022-05-03 10:35:00|1259|1257|1257.8|1256|1259.8|1258|1254.3|1252.3|169
1651574400000|2022-05-03 10:40:00|1258|1255.8|1254.3|1252.3|1259|1257.3|1253.8|1252|48
1651574700000|2022-05-03 10:45:00|1255.3|1253|1254.8|1252|1255.8|1253.5|1251.8|1250.3|51
1651575000000|2022-05-03 10:50:00|1254.5|1251.3|1252.5|1250.8|1255|1253|1251|1249.5|46
1651575300000|2022-05-03 10:55:00|1251.8|1250|1247|1245.3|1253|1250.8|1246.8|1245.3|109
1651575600000|2022-05-03 11:00:00|1246.8|1245.5|1249|1246.8|1250.8|1249|1246.5|1245.3|172
1651575900000|2022-05-03 11:05:00|1248.8|1247|1250.3|1248.3|1250.5|1249.3|1248.8|1246.8|86
1651576200000|2022-05-03 11:10:00|1250|1248|1249.3|1247.5|1250.3|1248.5|1248.5|1246.8|50
1651576500000|2022-05-03 11:15:00|1249|1247.3|1249.3|1247.8|1250.3|1248.3|1248.3|1246.3|110
1651576800000|2022-05-03 11:20:00|1249|1247.3|1251.8|1250.3|1252.5|1251.3|1247.8|1245.8|228
1651577100000|2022-05-03 11:25:00|1252|1250.5|1254.3|1252.3|1254.3|1252.3|1251.8|1250|135
1651577400000|2022-05-03 11:30:00|1254|1252.5|1251.5|1249.3|1254.3|1252.5|1251.3|1249.3|11
1651577700000|2022-05-03 11:35:00|1251.8|1249.5|1251.8|1249.8|1253.5|1251.3|1250.5|1249|19
1651578000000|2022-05-03 11:40:00|1251.5|1249.5|1253.8|1251.5|1253.8|1251.5|1251.5|1249.5|22
1651578300000|2022-05-03 11:45:00|1253.5|1251.8|1251.8|1249.8|1253.8|1252.5|1251.5|1249.8|69
1651578600000|2022-05-03 11:50:00|1251.5|1250|1254.5|1252.3|1254.5|1252.5|1251.5|1250|73
1651578900000|2022-05-03 11:55:00|1254.3|1252|1258.5|1256.5|1259.3|1257|1254.3|1252|182
1651579200000|2022-05-03 12:00:00|1258.3|1256.3|1258.3|1256.3|1259.5|1257.8|1254.8|1252.8|166
1651579500000|2022-05-03 12:05:00|1259|1256.5|1256.8|1255|1259|1257|1256.3|1254.8|134
1651579800000|2022-05-03 12:10:00|1257.8|1255.8|1255.5|1253.5|1258.3|1256.8|1254.8|1253|220
1651580100000|2022-05-03 12:15:00|1255.8|1253.8|1258.5|1257|1260.3|1258.5|1255.8|1253.8|95
1651580400000|2022-05-03 12:20:00|1257.8|1256.5|1255.3|1253.3|1260|1258.3|1254.8|1252.8|115
1651580700000|2022-05-03 12:25:00|1255.5|1252.8|1246|1244.5|1255.5|1253.3|1246|1244.5|245
1651581000000|2022-05-03 12:30:00|1246.3|1244.8|1238.5|1236|1248.3|1246.3|1235|1233.3|271
1651581300000|2022-05-03 12:35:00|1238.3|1236.3|1232.5|1230.5|1239.5|1237.8|1231.5|1229.5|283
1651581600000|2022-05-03 12:40:00|1232.3|1230.8|1237.3|1235.3|1237.5|1235.3|1228.8|1227.3|247
1651581900000|2022-05-03 12:45:00|1237.5|1235.5|1232.3|1230.3|1239.3|1237|1232.3|1230.3|58
1651582200000|2022-05-03 12:50:00|1232.5|1230.5|1238.5|1236|1239|1236.5|1230|1228.5|31
1651582500000|2022-05-03 12:55:00|1238|1235.8|1243.5|1241.3|1244|1242.3|1237|1234.8|44
1651582800000|2022-05-03 13:00:00|1243.3|1241|1237.8|1235.5|1243.3|1241|1234.8|1233|88
1651583100000|2022-05-03 13:05:00|1237.5|1235.8|1237.5|1235.5|1237.8|1235.8|1234|1232.3|136
1651583400000|2022-05-03 13:10:00|1237.3|1235|1234|1232.3|1238.8|1236.8|1233.8|1231.8|237
1651583700000|2022-05-03 13:15:00|1233.8|1231.8|1235|1233.3|1236.3|1234.3|1228.8|1227.3|215
1651584000000|2022-05-03 13:20:00|1235.3|1233|1237.3|1235.8|1239|1237|1230.3|1228.5|186
1651584300000|2022-05-03 13:25:00|1236.5|1234.5|1240.3|1238|1241.3|1239|1235.5|1233.5|97
1651584600000|2022-05-03 13:30:00|1240|1237.8|1242.3|1240.3|1248|1246|1239|1237.3|141
1651584900000|2022-05-03 13:35:00|1242|1240|1245.5|1243.5|1246|1244|1239.3|1237.3|129
1651585200000|2022-05-03 13:40:00|1245.8|1243.8|1246|1244|1247.5|1246|1241.8|1240|182
1651585500000|2022-05-03 13:45:00|1245.8|1243.8|1249|1247.3|1249.3|1247.8|1245.3|1243.5|143
1651585800000|2022-05-03 13:50:00|1248.8|1247|1253.3|1251.3|1253.5|1251.8|1246.5|1244.8|240
1651586100000|2022-05-03 13:55:00|1253.5|1251.5|1251.8|1249.8|1253.5|1251.8|1250.5|1248.8|75
1651586400000|2022-05-03 14:00:00|1252.3|1250|1251.5|1249.5|1252.8|1250.8|1250|1248|180
1651586700000|2022-05-03 14:05:00|1251.8|1249.8|1252.3|1250.5|1253.5|1252.3|1251|1249|194
1651587000000|2022-05-03 14:10:00|1252.5|1250.3|1256.8|1255|1257.3|1255.5|1249.5|1247.8|169
1651587300000|2022-05-03 14:15:00|1256.5|1254.8|1251.3|1249.8|1257.3|1255.5|1250.8|1249|79
1651587600000|2022-05-03 14:20:00|1251.5|1249.5|1248.8|1247|1251.8|1249.8|1248|1246.3|29
1651587900000|2022-05-03 14:25:00|1248.3|1247.3|1248|1246.3|1251.8|1249.8|1247.3|1245.5|57
1651588200000|2022-05-03 14:30:00|1248.5|1246.5|1243.8|1241.8|1248.5|1246.8|1242.8|1240.8|138
1651588500000|2022-05-03 14:35:00|1243.5|1241.5|1234|1232|1243.5|1241.5|1233|1231|178
1651588800000|2022-05-03 14:40:00|1233|1231.3|1235|1233.5|1235.5|1233.8|1230|1228.3|276
1651589100000|2022-05-03 14:45:00|1234.8|1233.8|1230.8|1229.5|1235.8|1234|1230.8|1229.3|246
1651589400000|2022-05-03 14:50:00|1231|1230|1231.5|1230|1236|1234.3|1230.8|1229.5|160
1651589700000|2022-05-03 14:55:00|1231.3|1229.5|1228.5|1226.3|1231.5|1229.8|1225.3|1223.5|556
1651590000000|2022-05-03 15:00:00|1228.3|1226.5|1228.8|1226.8|1229.8|1228|1225|1223.3|344
1651590300000|2022-05-03 15:05:00|1228.3|1227|1215.5|1213.5|1228.5|1227|1214.8|1212.8|280
1651590600000|2022-05-03 15:10:00|1215.3|1212.8|1200.5|1198.5|1217|1215|1200.5|1198.5|636
1651590900000|2022-05-03 15:15:00|1198.5|1196.5|1206.5|1204.5|1206.8|1204.5|1186|1184.3|1066
1651591200000|2022-05-03 15:20:00|1207|1204.8|1210|1208|1210.8|1208.8|1203|1201.3|379
1651591500000|2022-05-03 15:25:00|1210.3|1208.3|1191.5|1189.5|1210.5|1208.5|1191|1189|675
1651591800000|2022-05-03 15:30:00|1191.8|1189.8|1194.5|1192.3|1196.8|1194.8|1188.8|1187|389
1651592100000|2022-05-03 15:35:00|1194.8|1192.5|1190.8|1189|1196.5|1194.3|1189|1187|170
1651592400000|2022-05-03 15:40:00|1191|1188.5|1190.5|1188.8|1194.3|1192.5|1187.3|1185|213
1651592700000|2022-05-03 15:45:00|1190.8|1189|1195.5|1193.3|1196.3|1194.5|1188.3|1186.5|85
1651593000000|2022-05-03 15:50:00|1195.8|1193.5|1200|1197.8|1200.3|1198.3|1195.5|1193.5|74
1651593300000|2022-05-03 15:55:00|1199.8|1198|1202.5|1200.5|1203.8|1202|1199.3|1197.3|67
1651593600000|2022-05-03 16:00:00|1202.3|1200.8|1197.3|1195|1202.5|1200.8|1196.8|1194.8|128
1651593900000|2022-05-03 16:05:00|1197|1195.3|1195.5|1193.5|1198.5|1196.8|1194.8|1192.8|22
1651594200000|2022-05-03 16:10:00|1195.3|1193.8|1195|1193|1196|1193.8|1194.3|1192.3|23
1651594500000|2022-05-03 16:15:00|1195.3|1192.8|1192.5|1190.3|1195.5|1193.5|1190.5|1188|64
1651594800000|2022-05-03 16:20:00|1192.3|1190|1195.8|1193.5|1195.8|1193.8|1191.3|1189.5|73
1651595100000|2022-05-03 16:25:00|1194.8|1193.3|1194.5|1192.5|1195.3|1193.3|1192|1190.3|75
1651595400000|2022-05-03 16:30:00|1194.3|1192.3|1193.3|1191.3|1195|1192.8|1190.3|1188.8|13
1651595700000|2022-05-03 16:35:00|1193|1191|1195.8|1194|1196.5|1194.8|1192.8|1190.8|51
1651596000000|2022-05-03 16:40:00|1196|1194.3|1195.8|1193.8|1196.5|1194.8|1194.5|1192.5|88
1651596300000|2022-05-03 16:45:00|1195.5|1194|1198.5|1197|1199|1197|1195.3|1193.3|18
1651596600000|2022-05-03 16:50:00|1199|1196.8|1200|1198|1200.8|1199|1197.5|1195.5|16
1651596900000|2022-05-03 16:55:00|1200.3|1198.3|1204|1202.3|1205.8|1204|1200|1197.8|206
1651597200000|2022-05-03 17:00:00|1205|1202.8|1201.3|1199.3|1205.3|1203.3|1200.5|1198.5|8
1651597500000|2022-05-03 17:05:00|1202|1199.8|1196.5|1194.5|1202|1199.8|1196.5|1194.5|19
1651597800000|2022-05-03 17:10:00|1196.3|1194.8|1199.3|1197.5|1201.3|1199|1196|1194|65
1651598100000|2022-05-03 17:15:00|1199.5|1197.3|1198.5|1196.3|1199.8|1197.8|1197.8|1195.3|13
1651598400000|2022-05-03 17:20:00|1198.3|1195.8|1195|1192.8|1198.3|1196.3|1194|1192|78
1651598700000|2022-05-03 17:25:00|1194.8|1193|1195.3|1193.3|1195.5|1193.3|1191.5|1189|22
1651599000000|2022-05-03 17:30:00|1195.5|1193|1195|1192.8|1197.5|1195.3|1193.3|1191.3|28
1651599300000|2022-05-03 17:35:00|1194.5|1192.3|1197.3|1195.3|1197.5|1195.8|1193.5|1191|33
1651599600000|2022-05-03 17:40:00|1197.5|1195.5|1199|1197.3|1199|1197.5|1196.3|1194|18
1651599900000|2022-05-03 17:45:00|1198.3|1196|1197.8|1195.8|1199|1197|1197|1195.3|13
1651600200000|2022-05-03 17:50:00|1197.5|1195.5|1198.3|1195.5|1199|1197.5|1194.8|1192.5|31
1651600500000|2022-05-03 17:55:00|1198.5|1195.8|1200|1197.5|1200|1197.8|1196.3|1194|14
1651600800000|2022-05-03 18:00:00|1200.5|1197.3|1191.8|1189.8|1200.5|1198.3|1191.8|1189.5|17
1651601100000|2022-05-03 18:05:00|1192|1190|1194|1192|1196|1194.3|1191.5|1189.5|24
1651601400000|2022-05-03 18:10:00|1193.8|1191.8|1194.8|1192.5|1196.3|1194|1192|1190.3|55
1651601700000|2022-05-03 18:15:00|1195|1192.8|1196.8|1194.8|1197.5|1195.3|1194|1192|41
1651602000000|2022-05-03 18:20:00|1196.5|1195|1197.3|1195|1198.3|1196.3|1196|1193.8|11
1651602300000|2022-05-03 18:25:00|1197.5|1195.5|1192.8|1190.5|1200|1198|1192.3|1189.8|121
1651602600000|2022-05-03 18:30:00|1193|1190.3|1193.5|1191.5|1195.5|1194|1191.5|1189.5|27
1651602900000|2022-05-03 18:35:00|1194|1191.8|1192.5|1190.8|1194|1192|1192.5|1190.5|2
1651603200000|2022-05-03 18:40:00|1192.3|1191|1194.3|1192.3|1194.5|1193|1191.5|1189.8|32
1651603500000|2022-05-03 18:45:00|1193.5|1192|1194.5|1193|1194.5|1193.3|1192.8|1191|11
1651603800000|2022-05-03 18:50:00|1195.5|1193.3|1195|1192.8|1196.8|1194.5|1194|1191.8|101
1651604100000|2022-05-03 18:55:00|1195.3|1193|1196.5|1194|1197.3|1194.8|1194.8|1192.5|14
1651604400000|2022-05-03 19:00:00|1196.3|1193.8|1195.3|1192.5|1197|1194.8|1195|1192.5|2
1651604700000|2022-05-03 19:05:00|1195|1192.3|1194|1191.8|1195.3|1192.8|1193.5|1191.5|3
1651605000000|2022-05-03 19:10:00|1194.5|1192|1197.5|1195.5|1197.5|1195.8|1194.3|1191.8|1
1651605300000|2022-05-03 19:15:00|1197.3|1195.3|1196.8|1194|1197.5|1195.5|1195.5|1193.3|29
1651605600000|2022-05-03 19:20:00|1197|1195.3|1199|1196.8|1199.3|1197|1196.8|1194.3|11
1651605900000|2022-05-03 19:25:00|1199.3|1196.5|1199.5|1197.5|1199.5|1197.8|1198|1196|1
1651606200000|2022-05-03 19:30:00|1200|1197.3|1199.5|1196.8|1200|1197.5|1198.8|1196|2
1651606500000|2022-05-03 19:35:00|1199.3|1196.5|1198.5|1195.8|1199.8|1197.5|1198.3|1195.8|9
1651606800000|2022-05-03 19:40:00|1197.8|1196|1198.8|1196.5|1199|1197|1197.3|1194|11
1651607100000|2022-05-03 19:45:00|1199|1196.3|1197.5|1195.5|1199|1196.8|1197.5|1195.5|2
1651607400000|2022-05-03 19:50:00|1198.5|1195.8|1198.8|1195.8|1199.5|1196.8|1198.3|1194.8|16
1651607700000|2022-05-03 19:55:00|1198.3|1195.5|1199.3|1196.5|1199.5|1197.5|1198|1195.3|31
1651608000000|2022-05-03 20:00:00|1197.8|1196.3|1198|1195.3|1199.5|1197.8|1197.5|1195|27
1651608300000|2022-05-03 20:05:00|1198.3|1195.5|1197|1194.8|1198.3|1195.5|1197|1194.8|0
1651608600000|2022-05-03 20:10:00|1197.3|1194.5|1194.5|1192.5|1197.5|1194.5|1194.3|1192.3|0
1651608900000|2022-05-03 20:15:00|1194.3|1192.3|1192.3|1190.5|1194.3|1192.5|1192.3|1190.3|5
1651609200000|2022-05-03 20:20:00|1192|1190.8|1192.3|1190|1192.3|1190.8|1192|1189.8|0
1651609500000|2022-05-03 20:25:00|1192|1190.3|1192.8|1190.8|1192.8|1191|1191.8|1190.3|6
1651609800000|2022-05-03 20:30:00|1196.5|1191|1198.5|1195.3|1198.5|1195.3|1196.3|1191|6
1651610100000|2022-05-03 20:35:00|1199|1195.5|1200.5|1197|1200.5|1199|1198.5|1195.5|60
1651610400000|2022-05-03 20:40:00||1198||1197.8||1198.8||1196.8|16
1651610700000|2022-05-03 20:45:00|1199.8|1198|1200.5|1196.5|1200.5|1198.8|1199.8|1196.3|24
1651611000000|2022-05-03 20:50:00|1200.3|1196.8|1200.5|1197.5|1200.5|1197.8|1200.3|1196.3|4
1651611300000|2022-05-03 20:55:00||1197.8||1197.8||1198.3||1196.8|40
1651611600000|2022-05-03 21:00:00||1197.5||1197.8||1198.3||1197.5|0
1651611900000|2022-05-03 21:05:00||1198.5||1198.5||1198.5||1198.5|2
1651612500000|2022-05-03 21:15:00|||||||||1
1651614900000|2022-05-03 21:55:00||1197.5||1197.5||1197.5||1197.5|0
1651626000000|2022-05-04 01:00:00|1204.3||1204.5||1204.8||1203.5||0
1651626300000|2022-05-04 01:05:00|1204.8||1204.3||1204.8||1203.8||0
1651626600000|2022-05-04 01:10:00|1204|1203|1204.8|1203|1205.5|1203|1204|1203|10
1651626900000|2022-05-04 01:15:00|1205|1201.8|1204|1201.3|1205|1201.8|1204|1201.3|6
1651627800000|2022-05-04 01:30:00|1204.8||1204.8||1204.8||1204.3||0
1651628400000|2022-05-04 01:40:00|1204.5|1201.5|1204.5|1201.3|1204.5|1201.5|1204.5|1201.3|0
1651628700000|2022-05-04 01:45:00|1204.3|1201|1203.5|1201|1205.3|1201.5|1203.5|1201|0
1651629000000|2022-05-04 01:50:00|1203.8||1204.8||1204.8||1203.3||1
1651629300000|2022-05-04 01:55:00|1205.3||1205.3||1205.3||1205.3||0
1651629600000|2022-05-04 02:00:00|1205.5|1202.3|1205.5|1202.3|1205.5|1202.3|1205.3|1202|0
1651629900000|2022-05-04 02:05:00||1201.8||1201.8||1201.8||1201.8|3
1651630200000|2022-05-04 02:10:00|1205.3|1201.5|1205.5|1201.8|1205.5|1201.8|1205.3|1201.5|0
1651630500000|2022-05-04 02:15:00|1205.3|1202|1205.3|1202|1205.5|1202|1205.3|1202|0
1651630800000|2022-05-04 02:20:00|1205.5||1205.5||1205.5||1205.5||0
1651631100000|2022-05-04 02:25:00|1205.3|1203|1205.5|1204|1205.5|1204|1205.3|1202.5|1
1651631400000|2022-05-04 02:30:00|1205.3|1203|1204.5|1202|1205.5|1203|1204.5|1202|2
1651631700000|2022-05-04 02:35:00|1204.8||1204.8||1205.5||1204.3||0
1651632000000|2022-05-04 02:40:00|1205|1203|1205.5|1202.5|1205.5|1203|1204.5|1201.8|10
1651632300000|2022-05-04 02:45:00||1202.3||1202||1202.3||1202|7
1651632600000|2022-05-04 02:50:00|1205|1201.3|1204.3|1201.5|1205.5|1201.5|1204.3|1201.3|0
1651632900000|2022-05-04 02:55:00|1204|1201.3|1203.3|1201.3|1204.3|1202.3|1203.3|1201.3|1
1651633200000|2022-05-04 03:00:00|1203.5|1201.5|1205|1202|1205.3|1202.3|1203.5|1201.3|2
1651633500000|2022-05-04 03:05:00|1204.8|1202.3|1205|1202|1205.5|1202.3|1204.5|1202|22
1651633800000|2022-05-04 03:10:00|1205.5|1202.5|1205.5|1202.8|1205.5|1202.8|1205.3|1202.5|0
1651634100000|2022-05-04 03:15:00|1205.3||1205.5||1205.5||1205.3||0
1651635000000|2022-05-04 03:30:00|1205.3|1202.5|1205.5|1202.5|1205.5|1202.5|1205.3|1202.5|1
1651635300000|2022-05-04 03:35:00|1205.3|1202.3|1205.5|1202.5|1205.5|1202.5|1205.3|1202.3|0
1651635600000|2022-05-04 03:40:00|1205.3|1202.3|1205.3|1202.5|1205.5|1202.5|1205|1202.3|0
1651635900000|2022-05-04 03:45:00|1205|1202.3|1204.3|1201.8|1205.5|1202.5|1204.3|1201.5|2
1651636200000|2022-05-04 03:50:00|1204.5|1202|1205.3|1202|1205.5|1203.8|1204|1201.8|8
1651636500000|2022-05-04 03:55:00||1202.3||1202.3||1202.3||1202.3|0
1651636800000|2022-05-04 04:00:00|1205.5||1205.5||1205.5||1205.5||1
1651637100000|2022-05-04 04:05:00||1203.8||1203.8||1204||1203.8|18
1651637400000|2022-05-04 04:10:00|1205.3|1204|1205|1202.8|1205.5|1204|1204.5|1202.8|25
1651637700000|2022-05-04 04:15:00|1204.8|1202.5|1203.8|1201.5|1205|1203|1203.8|1201.5|24
1651638000000|2022-05-04 04:20:00|1203.3|1201.8|1202.5|1201|1203.5|1201.8|1202.5|1201|10
1651638300000|2022-05-04 04:25:00|1202|1199.5|1202|1200.3|1202|1200.5|1202|1199.5|23
1651638600000|2022-05-04 04:30:00||1200.5||1200.5||1200.8||1199.5|6
1651638900000|2022-05-04 04:35:00|1201.5|1199.5|1201.5|1199.5|1201.5|1199.5|1201.5|1199.5|11
1651639200000|2022-05-04 04:40:00||1200||1199.5||1200||1199.5|2
1651639500000|2022-05-04 04:45:00|1200.5|1199.3|1201|1198.8|1201.5|1200|1200.5|1198.5|15
1651639800000|2022-05-04 04:50:00||1198.5||1198.5||1198.8||1198.5|3
1651640100000|2022-05-04 04:55:00||1199||1198.5||1199||1198.3|1
1651640400000|2022-05-04 05:00:00||1198.3||1198.8||1199.8||1198.3|9
1651640700000|2022-05-04 05:05:00||1199.8||1199.8||1199.8||1199.8|10
1651641000000|2022-05-04 05:10:00||1199.3||1199.5||1199.8||1198.8|31
1651641300000|2022-05-04 05:15:00||1199.8||1199.5||1199.8||1199.3|4
1651641600000|2022-05-04 05:20:00||1199.3||1199.5||1199.8||1199.3|3
1651641900000|2022-05-04 05:25:00||1199.8||1199.5||1199.8||1199.5|9
1651642200000|2022-05-04 05:30:00|1200.8|1199.3|1200.5|1198|1200.8|1199.5|1200.5|1198|25
1651642500000|2022-05-04 05:35:00||1198.3||1199||1199||1198|16
1651642800000|2022-05-04 05:40:00|1200.3|1198.5|1200.5|1198.5|1200.5|1198.5|1200.3|1197.5|0
1651643100000|2022-05-04 05:45:00|1201|1198.3|1201|1199.5|1201|1199.8|1201|1197.8|39
1651643400000|2022-05-04 05:50:00||1198||1198.3||1198.3||1197.5|1
1651643700000|2022-05-04 05:55:00|1201.5|1198.5|1201.5|1200|1201.5|1200|1201.5|1198.3|4
1651644000000|2022-05-04 06:00:00|1202.3|1200.3|1202|1200|1202.8|1200.8|1201.5|1200|11
1651644300000|2022-05-04 06:05:00|1203|1200.5|1205.5|1204|1205.5|1204.3|1203|1200.5|20
1651644600000|2022-05-04 06:10:00|1205.3|1203.8|1205.3|1203|1205.5|1204.3|1204.8|1202.8|23
1651644900000|2022-05-04 06:15:00|1205.5|1203.3|1204|1202|1205.5|1204.3|1203.8|1201.8|13
1651645200000|2022-05-04 06:20:00|1204.3|1202.3|1202.5|1200.3|1205.5|1203.3|1202|1200|8
1651645500000|2022-05-04 06:25:00|1202.8|1200.5|1202.8|1200.8|1203.5|1201.3|1202|1200|28
1651645800000|2022-05-04 06:30:00|1202.5|1201|1204.5|1202.5|1204.8|1202.8|1202|1200|20
1651646100000|2022-05-04 06:35:00|1204.8|1202.8|1203.8|1201.5|1205.3|1203.5|1201.5|1200|70
1651646400000|2022-05-04 06:40:00|1204|1201.8|1202|1200.8|1204.3|1202|1202|1200.3|7
1651646700000|2022-05-04 06:45:00|1201.8|1200.5|1203.8|1201.5|1203.8|1201.5|1200.8|1198.8|26
1651647000000|2022-05-04 06:50:00|1203|1200.8|1204|1202.3|1205.5|1204|1202.8|1200.5|260
1651647300000|2022-05-04 06:55:00|1203.8|1202|1203.8|1202|1204|1202.8|1203.3|1201|15
1651647600000|2022-05-04 07:00:00|1203.5|1201.8|1204|1202|1204.5|1202.5|1202.5|1200.5|139
1651647900000|2022-05-04 07:05:00|1203.8|1202.3|1211.5|1209.8|1211.5|1209.8|1203.8|1202.3|125
1651648200000|2022-05-04 07:10:00|1211.3|1210|1216.3|1214.3|1217.3|1215|1211.3|1209.5|132
1651648500000|2022-05-04 07:15:00|1216.8|1214|1215.8|1213.5|1217.3|1215|1214.5|1212.5|32
1651648800000|2022-05-04 07:20:00|1216|1213.8|1207.8|1206|1216.5|1214.3|1207|1205.8|160
1651649100000|2022-05-04 07:25:00|1208.5|1206.5|1213.5|1211.8|1215.3|1213.8|1207|1205|171
1651649400000|2022-05-04 07:30:00|1214.3|1212.5|1215.5|1213.5|1218.3|1216.3|1214.3|1212|132
1651649700000|2022-05-04 07:35:00|1215.3|1213.3|1212|1210.3|1215.5|1213.3|1210.5|1208.5|167
1651650000000|2022-05-04 07:40:00|1213|1210.5|1212.8|1211|1215.3|1213|1212|1210.3|77
1651650300000|2022-05-04 07:45:00|1212.5|1211.3|1217.5|1215.3|1218|1216|1211.3|1209.5|115
1651650600000|2022-05-04 07:50:00|1217.3|1215|1214.8|1212.8|1217.3|1215.5|1214.5|1212.5|75
1651650900000|2022-05-04 07:55:00|1215|1213|1215.5|1214|1215.8|1214.3|1213.5|1212|178
1651651200000|2022-05-04 08:00:00|1215.8|1214.3|1217|1215|1217.3|1215.5|1213.5|1212|106
1651651500000|2022-05-04 08:05:00|1216.8|1215.3|1222|1220|1222.3|1220.8|1216.3|1214.8|158
1651651800000|2022-05-04 08:10:00|1222.3|1220.3|1225.3|1223.5|1226|1224.5|1222|1220|93
1651652100000|2022-05-04 08:15:00|1225.5|1223.8|1231.3|1230|1231.5|1230|1222.5|1220.8|356
1651652400000|2022-05-04 08:20:00|1231|1229.3|1232|1230.3|1234|1231.8|1230.5|1228|177
1651652700000|2022-05-04 08:25:00|1231.8|1228.3|1232.5|1230.5|1233|1231.8|1228.8|1227|184
1651653000000|2022-05-04 08:30:00|1232.8|1231|1233.8|1232.3|1234.8|1233|1230.8|1229|230
1651653300000|2022-05-04 08:35:00|1234|1231.8|1229.3|1227.3|1234.5|1232.5|1229|1227|54
1651653600000|2022-05-04 08:40:00|1230.5|1227.5|1231.3|1229.3|1232|1230.8|1229.5|1227|82
1651653900000|2022-05-04 08:45:00|1231|1229|1227|1225.3|1232|1230.5|1227|1225.3|37
1651654200000|2022-05-04 08:50:00|1227.3|1224.8|1230|1228|1230.3|1228.3|1226.8|1224.8|24
1651654500000|2022-05-04 08:55:00|1230.3|1228.3|1231.8|1230|1232|1230.5|1230|1228.3|74
1651654800000|2022-05-04 09:00:00|1232|1229.8|1226.8|1224.8|1232|1230.5|1226|1224.5|48
1651655100000|2022-05-04 09:05:00|1227.3|1225|1229.8|1228|1230|1228|1226.8|1224.8|92
1651655400000|2022-05-04 09:10:00|1230|1228.5|1227.5|1226|1230.5|1229|1227.5|1226|26
1651655700000|2022-05-04 09:15:00|1227.3|1225.8|1228.3|1226.8|1230.3|1228.5|1227.3|1225.3|131
1651656000000|2022-05-04 09:20:00|1228.8|1227|1228.5|1226.8|1230.3|1228.5|1227.8|1226.3|53
1651656300000|2022-05-04 09:25:00|1228.3|1226.5|1228.5|1227.3|1229.3|1227.5|1228|1226.5|21
1651656600000|2022-05-04 09:30:00|1228.8|1227|1229.5|1227.8|1229.5|1228|1227.8|1226.5|68
1651656900000|2022-05-04 09:35:00|1229.3|1228|1231|1229.3|1231.5|1230|1229|1227.3|99
1651657200000|2022-05-04 09:40:00|1231.3|1229.8|1229.5|1227.5|1231.5|1229.8|1229.3|1227.5|82
1651657500000|2022-05-04 09:45:00|1229.3|1227.8|1230|1228.3|1230|1228.3|1228|1226.5|21
1651657800000|2022-05-04 09:50:00|1230.3|1228.5|1231.5|1230.3|1231.5|1230.3|1229.8|1228.3|108
1651658100000|2022-05-04 09:55:00|1231.8|1230.5|1229.5|1228|1233|1231.8|1229.5|1228|435
1651658400000|2022-05-04 10:00:00|1229.8|1228.3|1230.3|1228.8|1230.8|1228.8|1228.8|1226.8|49
1651658700000|2022-05-04 10:05:00|1230|1228.5|1232.3|1230.5|1232.8|1231|1229.5|1227.8|130
1651659000000|2022-05-04 10:10:00|1232.5|1230.8|1229.5|1227.8|1233.3|1232|1229|1227.3|32
1651659300000|2022-05-04 10:15:00|1229.3|1228|1232.8|1231|1233|1231.3|1229.3|1227.8|12
1651659600000|2022-05-04 10:20:00|1233|1231.3|1233|1231.3|1235|1233.3|1232.8|1230.8|129
1651659900000|2022-05-04 10:25:00|1233.3|1230.8|1235.3|1233.5|1235.5|1234.3|1232.8|1230.8|49
1651660200000|2022-05-04 10:30:00|1235.5|1233.8|1234.3|1232.5|1235.5|1234.3|1234|1232.3|67
1651660500000|2022-05-04 10:35:00|1234|1232.8|1236.8|1234.8|1236.8|1235|1234|1232.5|32
1651660800000|2022-05-04 10:40:00|1236.5|1235|1236|1234.5|1237.5|1235.8|1235.3|1233.8|87
1651661100000|2022-05-04 10:45:00|1235.8|1234.3|1237|1235.5|1237.5|1235.8|1235.5|1233.8|57
1651661400000|2022-05-04 10:50:00|1237.3|1235.8|1233.5|1232|1237.5|1235.8|1233.3|1231.5|136
1651661700000|2022-05-04 10:55:00|1233.3|1231.8|1230.8|1229.3|1233.5|1232.3|1230.5|1229|37
1651662000000|2022-05-04 11:00:00|1230.5|1229|1228|1226.5|1231.3|1229.3|1228|1226.5|100
1651662300000|2022-05-04 11:05:00|1227.8|1226.3|1226.8|1225|1229.8|1227.8|1226.5|1224.8|64
1651662600000|2022-05-04 11:10:00|1226.5|1224.5|1228.5|1226.8|1229.3|1227.5|1225.5|1223.8|147
1651662900000|2022-05-04 11:15:00|1228.8|1227|1225.3|1223.5|1229|1227|1223.3|1221.8|118
1651663200000|2022-05-04 11:20:00|1226|1223.8|1226|1224.5|1229|1227.5|1225.8|1223.8|133
1651663500000|2022-05-04 11:25:00|1225.8|1224.3|1227.5|1226|1229|1226.8|1225.5|1224.3|78
1651663800000|2022-05-04 11:30:00|1227.3|1225.3|1228|1226|1229.5|1227.8|1226.3|1224.5|69
1651664100000|2022-05-04 11:35:00|1227.8|1226.3|1227.5|1226|1229.8|1228.3|1227.3|1226|76
1651664400000|2022-05-04 11:40:00|1228|1226.3|1229.8|1227.8|1230.3|1228.3|1226|1224|133
1651664700000|2022-05-04 11:45:00|1229.5|1227.5|1231.3|1229.8|1234|1232.3|1229|1227.5|226
1651665000000|2022-05-04 11:50:00|1231|1229.5|1233.8|1232.3|1234.5|1232.8|1230.5|1228.8|194
1651665300000|2022-05-04 11:55:00|1234|1232.5|1231.3|1229.3|1234|1232.5|1230.8|1229|105
1651665600000|2022-05-04 12:00:00|1230.8|1229.5|1235.8|1234.3|1235.8|1234.5|1230|1228.3|181
1651665900000|2022-05-04 12:05:00|1236|1234|1233|1231|1236.5|1235|1231.5|1229.5|260
1651666200000|2022-05-04 12:10:00|1232.8|1230.8|1230|1228.5|1233.5|1231.8|1229.5|1227.8|63
1651666500000|2022-05-04 12:15:00|1229.8|1228.3|1231.5|1229.8|1231.8|1230|1229.3|1227.3|67
1651666800000|2022-05-04 12:20:00|1231.3|1229.5|1230.3|1228.5|1233.5|1231.8|1227.8|1226|436
1651667100000|2022-05-04 12:25:00|1230.5|1228.8|1231.3|1229.5|1233|1231.3|1229.8|1228.3|44
1651667400000|2022-05-04 12:30:00|1231.5|1229.8|1231.3|1229.8|1231.8|1230|1229.5|1227.8|40
1651667700000|2022-05-04 12:35:00|1231|1229.5|1224.8|1222.5|1231.3|1229.5|1224.8|1222.5|67
1651668000000|2022-05-04 12:40:00|1224.5|1222.8|1220.8|1218.8|1225.3|1223.3|1220|1218|164
1651668300000|2022-05-04 12:45:00|1220.5|1218.5|1220.5|1219|1223.5|1222|1217|1215.3|275
1651668600000|2022-05-04 12:50:00|1221.3|1218.8|1223.8|1222.3|1226|1224|1220.8|1218.8|142
1651668900000|2022-05-04 12:55:00|1223.5|1221.8|1226.3|1224.5|1226.8|1225.3|1222.8|1221|107
1651669200000|2022-05-04 13:00:00|1226|1224|1221.3|1219.3|1226.3|1224|1220|1218.5|79
1651669500000|2022-05-04 13:05:00|1220.8|1219|1223.5|1221.5|1224.5|1222.5|1220.8|1219|163
1651669800000|2022-05-04 13:10:00|1223.8|1221.8|1223.5|1221.8|1224.3|1222.8|1221|1219.5|145
1651670100000|2022-05-04 13:15:00|1223.3|1221.5|1229.5|1227.8|1230.3|1228.3|1222.5|1221|94
1651670400000|2022-05-04 13:20:00|1229.8|1228|1228.5|1226.8|1230.5|1229.3|1228.3|1226.5|31
1651670700000|2022-05-04 13:25:00|1228.8|1227|1225.8|1224|1229|1227.3|1223.8|1222|86
1651671000000|2022-05-04 13:30:00|1226|1223.8|1224.5|1222.8|1230.5|1228.8|1223.3|1221.3|201
1651671300000|2022-05-04 13:35:00|1224.3|1222.3|1224|1222.3|1225.3|1223.5|1221.5|1219.8|49
1651671600000|2022-05-04 13:40:00|1223.8|1221.8|1222.5|1220.8|1223.8|1222|1221.3|1219.8|195
1651671900000|2022-05-04 13:45:00|1222.3|1220.5|1223|1221|1223.8|1222.5|1220.8|1219.3|140
1651672200000|2022-05-04 13:50:00|1222.8|1221.3|1219|1217|1223|1221.5|1218.3|1216.5|179
1651672500000|2022-05-04 13:55:00|1218.8|1216.8|1217.8|1215.5|1220.5|1218.8|1217|1215.3|135
1651672800000|2022-05-04 14:00:00|1217.3|1215.3|1214.5|1213.3|1217.8|1216|1214.5|1213|227
1651673100000|2022-05-04 14:05:00|1215|1212.8|1215|1213|1219.5|1218|1214.5|1212.8|344
1651673400000|2022-05-04 14:10:00|1214.8|1212.8|1218.3|1216.3|1218.5|1216.5|1211.8|1209.5|197
1651673700000|2022-05-04 14:15:00|1218|1216.5|1217.5|1215.5|1219.5|1217.5|1216|1214|288
1651674000000|2022-05-04 14:20:00|1217.3|1215.3|1218.8|1217|1219.5|1217.8|1217|1215|42
1651674300000|2022-05-04 14:25:00|1218.5|1217.3|1218.8|1216|1219.8|1218|1216.5|1215|95
1651674600000|2022-05-04 14:30:00|1209.8|1207.3|1216|1214.3|1217.8|1216|1209.8|1207.3|187
1651674900000|2022-05-04 14:35:00|1215.8|1213.8|1217|1215.3|1220.5|1219.3|1215.5|1213.5|256
1651675200000|2022-05-04 14:40:00|1216.8|1215|1216.8|1215|1220.5|1218.8|1215.8|1214|219
1651675500000|2022-05-04 14:45:00|1217|1215.3|1218.8|1217.3|1219|1217.5|1216|1214.3|462
1651675800000|2022-05-04 14:50:00|1218.5|1217|1215.3|1213.5|1219.3|1217.5|1214.8|1212.8|102
1651676100000|2022-05-04 14:55:00|1215|1213.3|1217.8|1216|1218|1216.5|1214.5|1213|374
1651676400000|2022-05-04 15:00:00|1217.5|1215.8|1216.8|1214.5|1218|1216.8|1213.5|1212|186
1651676700000|2022-05-04 15:05:00|1216.5|1214.8|1206.5|1204.5|1217.5|1215.8|1206|1204|400
1651677000000|2022-05-04 15:10:00|1206.3|1205|1197|1195.5|1207.3|1205.5|1196.3|1194.3|636
1651677300000|2022-05-04 15:15:00|1196.8|1195.3|1196|1194.5|1199.5|1197.5|1187|1185.3|1809
1651677600000|2022-05-04 15:20:00|1195.8|1194|1195|1193.3|1196|1194.5|1192.5|1191|491
1651677900000|2022-05-04 15:25:00|1194.8|1193|1190.5|1188.5|1201.3|1199.5|1190|1188.3|1182
1651678200000|2022-05-04 15:30:00|1191|1189|1192|1190.5|1194.5|1192.8|1189.8|1188|639
1651678500000|2022-05-04 15:35:00|1192.3|1190.8|1185.5|1184|1194|1192|1185.3|1183.3|478
1651678800000|2022-05-04 15:40:00|1185.3|1183.8|1190|1188|1190|1188.3|1185.3|1183.3|191
1651679100000|2022-05-04 15:45:00|1189.5|1187.8|1188.5|1187|1190.3|1188.3|1185|1183.3|227
1651679400000|2022-05-04 15:50:00|1188.3|1186.8|1190|1188.3|1190|1188.5|1186.5|1184.8|185
1651679700000|2022-05-04 15:55:00|1190.5|1188.5|1192.8|1191.3|1194.3|1192.8|1190.3|1188.3|198
1651680000000|2022-05-04 16:00:00|1192.5|1191|1187.8|1186|1194.5|1192.8|1187|1185.3|99
1651680300000|2022-05-04 16:05:00|1187.5|1185.8|1185.5|1183.8|1187.5|1185.8|1185.5|1183.5|140
1651680600000|2022-05-04 16:10:00|1185.8|1184|1184.8|1183|1188.5|1186.5|1183.5|1181.8|318
1651680900000|2022-05-04 16:15:00|1185|1183.3|1184.3|1182.3|1185.5|1184|1182|1180|272
1651681200000|2022-05-04 16:20:00|1184.5|1182.5|1189.8|1188|1189.8|1188|1184.3|1182.3|217
1651681500000|2022-05-04 16:25:00|1190|1188.3|1197|1195.5|1197|1195.5|1189.5|1187.8|155
1651681800000|2022-05-04 16:30:00|1197.3|1195.8|1194.3|1192.8|1200.5|1199|1194.3|1192.8|120
1651682100000|2022-05-04 16:35:00|1194.5|1193|1194|1192.5|1195|1193.3|1193.5|1191.8|51
1651682400000|2022-05-04 16:40:00|1194.3|1192.3|1196|1194.3|1197.8|1196|1194|1192.3|90
1651682700000|2022-05-04 16:45:00|1196.3|1194.5|1195.5|1193.5|1198.3|1196.8|1195.5|1193.5|53
1651683000000|2022-05-04 16:50:00|1195.8|1193.8|1194|1192.3|1195.8|1194|1193.5|1191.8|84
1651683300000|2022-05-04 16:55:00|1194.3|1192.5|1195.5|1193.5|1198.5|1196.8|1194.3|1192.5|180
1651683600000|2022-05-04 17:00:00|1196.3|1193.8|1197.3|1195.5|1199.8|1198|1196.3|1193.8|108
1651683900000|2022-05-04 17:05:00|1197|1195.3|1197.3|1195.3|1198.5|1196.8|1196.8|1195.3|66
1651684200000|2022-05-04 17:10:00|1197.5|1195.5|1197.3|1195.3|1200.8|1198.8|1196.8|1195|77
1651684500000|2022-05-04 17:15:00|1197.8|1195.5|1196.5|1194.8|1199.3|1197.5|1196.5|1194.8|57
1651684800000|2022-05-04 17:20:00|1196.8|1195|1200.5|1198.8|1201.3|1199.8|1195.3|1193.5|82
1651685100000|2022-05-04 17:25:00|1200.3|1198.3|1199.3|1197.5|1200.5|1199|1198.8|1196.8|35
1651685400000|2022-05-04 17:30:00|1199.5|1197.8|1202|1199.8|1202.8|1201.3|1198.8|1197.3|21
1651685700000|2022-05-04 17:35:00|1201.8|1200|1195.8|1193.8|1201.8|1200|1195.3|1193.5|54
1651686000000|2022-05-04 17:40:00|1195.3|1194|1200|1198.3|1201|1199.5|1194.3|1192.5|13
1651686300000|2022-05-04 17:45:00|1199.8|1197.8|1200|1198.3|1200.8|1198.5|1197.8|1196|10
1651686600000|2022-05-04 17:50:00|1200.3|1198|1201.5|1199.5|1202|1200|1198.8|1197|2
1651686900000|2022-05-04 17:55:00|1201.8|1199.8|1203.3|1198.8|1203.5|1201.8|1201|1198.8|17
1651687200000|2022-05-04 18:00:00|1203|1199|1204|1202.3|1204.5|1202.5|1200|1198.3|19
1651687500000|2022-05-04 18:05:00|1204.5|1202.5|1209.3|1207.5|1209.5|1207.5|1204.3|1202.3|129
1651687800000|2022-05-04 18:10:00|1209.5|1207.8|1210.3|1208.3|1214.3|1212.5|1209.3|1207.3|113
1651688100000|2022-05-04 18:15:00|1210|1208|1209.5|1207.8|1212|1210.3|1208|1206.3|25
1651688400000|2022-05-04 18:20:00|1209.8|1208|1211|1209|1212.5|1210.5|1207|1204.8|14
1651688700000|2022-05-04 18:25:00|1210.8|1208.8|1205|1203|1212|1210.3|1203.5|1201.5|52
1651689000000|2022-05-04 18:30:00|1204.8|1202.5|1198|1196.3|1204.8|1202.8|1197.8|1195.8|77
1651689300000|2022-05-04 18:35:00|1197.8|1196|1203.3|1201.3|1204|1201.8|1197.8|1195.8|12
1651689600000|2022-05-04 18:40:00|1203|1201|1208.8|1207|1208.8|1207|1203|1201|30
1651689900000|2022-05-04 18:45:00|1209.8|1208|1213.5|1210.8|1216.3|1214.3|1209.5|1207.5|127
1651690200000|2022-05-04 18:50:00|1213.8|1210.5|1213.5|1211.3|1215|1212.8|1212.3|1210.3|37
1651690500000|2022-05-04 18:55:00|1213.8|1211.5|1210.5|1208.3|1214.3|1211.8|1209.8|1207.8|0
1651690800000|2022-05-04 19:00:00|1210.3|1208.8|1207.8|1205.3|1211.3|1209|1207.3|1204.8|20
1651691100000|2022-05-04 19:05:00|1207.3|1205|1208.8|1206.3|1209|1206.3|1206|1203.5|7
1651691400000|2022-05-04 19:10:00|1209.3|1206.5|1210.3|1207.5|1211.5|1208.8|1209.3|1206.5|0
1651691700000|2022-05-04 19:15:00|1210.8|1207.8|1211|1208.5|1212.5|1209.8|1209.5|1207|2
1651692000000|2022-05-04 19:20:00|1211.3|1208.3|1211.5|1209.5|1212.8|1210.5|1211.3|1208.3|0
1651692300000|2022-05-04 19:25:00|1211|1209.3|1214|1211.8|1214.3|1212|1210|1207.5|59
1651692600000|2022-05-04 19:30:00|1213.8|1211.5|1215.3|1212.8|1215.3|1213|1213.3|1211.3|16
1651692900000|2022-05-04 19:35:00|1215|1213|1216.8|1215|1216.8|1215|1214.3|1212.3|1
1651693200000|2022-05-04 19:40:00|1217.5|1214.8|1218|1216.3|1218|1216.3|1217.3|1214.5|71
1651693500000|2022-05-04 19:45:00|1217.8|1215.8|1218.5|1216.3|1218.5|1217|1217.5|1215.5|18
1651693800000|2022-05-04 19:50:00|1218.3|1216.5|1219.3|1217|1219.3|1217.5|1217.5|1215.5|3
1651694100000|2022-05-04 19:55:00|1219|1217.3|1219|1216.8|1219.3|1218|1218|1216|2
1651694400000|2022-05-04 20:00:00|1218.5|1216.5|1217.3|1215.5|1219.3|1217.8|1216.8|1215.3|49
1651694700000|2022-05-04 20:05:00|1218|1215.8|1213.8|1212|1218|1215.8|1212.5|1210.8|20
1651695000000|2022-05-04 20:10:00|1214|1211.8|1213.5|1211.5|1214.5|1212.8|1213.3|1211.3|11
1651695300000|2022-05-04 20:15:00|1213.8|1211.8|1211|1208.5|1214.5|1212.3|1209|1206.8|9
1651695600000|2022-05-04 20:20:00|1211.3|1208.8|1211.3|1209|1212|1209.5|1209.8|1207|1
1651695900000|2022-05-04 20:25:00|1210.5|1208.8|1210.5|1208.8|1210.5|1209|1209.3|1207.3|2
1651696200000|2022-05-04 20:30:00|1210|1208.5|1210|1208|1210.3|1208.8|1208.8|1207|29
1651696500000|2022-05-04 20:35:00|1210.3|1208.3|1209.3|1207.5|1210.3|1208.8|1209.3|1207.3|14
1651696800000|2022-05-04 20:40:00|1209.5|1207.8|1209.5|1207.5|1210.3|1208|1208.8|1207|9
1651697100000|2022-05-04 20:45:00|1209.3|1207.8|1213|1210.8|1213.3|1211.3|1209|1207.3|15
1651697400000|2022-05-04 20:50:00|1213.3|1211|1211.8|1208.8|1213.8|1211.3|1211.8|1208.8|31
1651697700000|2022-05-04 20:55:00|1212.3|1209|1212.3|1209.8|1212.3|1209.8|1211|1209|7
1651698000000|2022-05-04 21:00:00|1215.5|1208.5|1215.5|1208.5|1215.5|1208.5|1215.5|1208.5|0
1651698300000|2022-05-04 21:05:00|1216.5||1216.5||1216.5||1216.5||0
1651699200000|2022-05-04 21:20:00||1208.8||1204.3||1208.8||1203.5|44
1651700100000|2022-05-04 21:35:00||1202.8||1200.5||1202.8||1200.5|0
1651700400000|2022-05-04 21:40:00||1204.8||1200.5||1204.8||1200.5|0
1651700700000|2022-05-04 21:45:00||1200.8||1200.8||1200.8||1200.8|0
1651701300000|2022-05-04 21:55:00||1201||1201||1201||1201|0
1651712400000|2022-05-05 01:00:00|1219.5|1216.8|1221|1219|1221|1219.5|1219.5|1216.8|18
1651712700000|2022-05-05 01:05:00|1220.8|1218.8|1219.5|1216|1221|1219.3|1218.3|1215.8|3
1651713000000|2022-05-05 01:10:00|1219.3|1216.3|1215.8|1212.8|1219.3|1216.3|1215.5|1211.5|0
1651713300000|2022-05-05 01:15:00|1215.5|1212.5|1214.3|1211.3|1216|1212.8|1213.8|1210.5|0
1651713600000|2022-05-05 01:20:00|1214|1211.8|1215.3|1212.3|1216.3|1212.3|1214|1211.3|0
1651713900000|2022-05-05 01:25:00|1215|1212|1215.8|1211.8|1216|1212|1215|1211.8|0
1651714200000|2022-05-05 01:30:00|1216|1212|1215.8|1212|1216.3|1212.3|1215.5|1212|0
1651714500000|2022-05-05 01:35:00|1215.5|1211.3|1215|1211.3|1216|1211.3|1215|1211.3|0
1651714800000|2022-05-05 01:40:00|1214.5|1212.3|1214.8|1212.3|1215.3|1212.5|1214.5|1212.3|0
1651715100000|2022-05-05 01:45:00|1215.3|1212.5|1216.3|1213|1216.5|1214|1214.8|1212|23
1651715400000|2022-05-05 01:50:00|1215.8|1213.3|1212.5|1208.8|1215.8|1213.3|1212.5|1208.5|16
1651715700000|2022-05-05 01:55:00|1211.8|1208.5|1210.8|1208.3|1212.3|1208.8|1210.5|1208|1
1651716000000|2022-05-05 02:00:00|1211|1208|1209.5|1206.5|1211.3|1208.3|1208.8|1206.5|2
1651716300000|2022-05-05 02:05:00|1209.8|1206.8|1211.5|1208.3|1211.8|1208.3|1209.5|1206.5|1
1651716600000|2022-05-05 02:10:00|1211.8||1211.3||1211.8||1211.3||1
1651716900000|2022-05-05 02:15:00|1211.5|1208.5|1212|1208.5|1212|1208.5|1211|1208.3|0
1651717200000|2022-05-05 02:20:00|1211.8|1208.8|1211.3|1208.5|1212|1208.8|1210.8|1208.5|2
1651717500000|2022-05-05 02:25:00|1210.8|1208.8|1210.8|1208|1210.8|1208.8|1210.3|1208|0
1651717800000|2022-05-05 02:30:00|1210.5|1209.5|1212|1209|1212.3|1209.8|1210.5|1208.8|13
1651718100000|2022-05-05 02:35:00|1212.3|1208.8|1212.5|1209|1212.5|1209|1212|1208.8|0
1651718400000|2022-05-05 02:40:00|1212.3|1208.8|1213.5|1209|1213.8|1209|1212.3|1208.8|0
1651718700000|2022-05-05 02:45:00|1213.3|1209.3|1213.3|1209|1213.5|1209.3|1213.3|1209|0
1651719000000|2022-05-05 02:50:00|1213.5|1209.5|1213.8|1210|1213.8|1211|1213.3|1209.5|0
1651719300000|2022-05-05 02:55:00|1213.5|1210.5|1213.5|1210|1214.8|1210.5|1212.5|1209.8|0
1651719600000|2022-05-05 03:00:00|1213.8|1210.3|1213.8|1210.3|1213.8|1210.3|1213.5|1210.3|0
1651719900000|2022-05-05 03:05:00|1213.5|1210|1213|1209.3|1213.5|1210|1212.5|1209.3|0
1651720200000|2022-05-05 03:10:00|1213.3|1209.8|1214.3|1210.3|1214.3|1210.5|1213|1209.8|0
1651720500000|2022-05-05 03:15:00||1210.5||1210.3||1212.5||1210.3|1
1651720800000|2022-05-05 03:20:00|1214|1209.8|1213.8|1210|1214|1210|1212.8|1209.8|0
1651721100000|2022-05-05 03:25:00|1213.5|1209.8|1213.5|1209.5|1213.5|1210.3|1213.5|1209.5|5
1651721400000|2022-05-05 03:30:00|1211.8|1209.3|1213|1209.3|1213.5|1209.5|1211.8|1209|0
1651721700000|2022-05-05 03:35:00||1209.5||1209.3||1210||1209.3|0
1651722000000|2022-05-05 03:40:00||1208.8||1209||1209||1208.8|0
1651722300000|2022-05-05 03:45:00|1212.8||1212.8||1212.8||1212.8||0
1651722900000|2022-05-05 03:55:00|1212.5|1209.5|1212.5|1209.3|1212.5|1209.5|1211.5|1209.3|0
1651723200000|2022-05-05 04:00:00|1211.3|1208.8|1211|1209|1211.3|1209|1211|1208.8|0
1651723500000|2022-05-05 04:05:00|1211.3|1208.8|1211.5|1209|1211.8|1209|1211|1208.8|0
1651723800000|2022-05-05 04:10:00|1211.8||1211.3||1211.8||1211.3||0
1651724100000|2022-05-05 04:15:00|1211||1211||1211.8||1211||0
1651724400000|2022-05-05 04:20:00|1211.3|1209.5|1212.5|1210|1212.8|1210|1211|1209.5|0
1651724700000|2022-05-05 04:25:00|1212.8||1212.8||1212.8||1212.5||0
1651725000000|2022-05-05 04:30:00|1213|1210.5|1213.5|1210.8|1213.5|1210.8|1213|1210.5|0
1651725300000|2022-05-05 04:35:00|1213.8||1213.5||1213.8||1213.5||0
1651725600000|2022-05-05 04:40:00|1213.8|1211|1214.8|1211.3|1214.8|1212.5|1213.8|1211|2
1651725900000|2022-05-05 04:45:00|1215.5|1211.8|1215.5|1213|1215.5|1213|1215.5|1211.8|1
1651726200000|2022-05-05 04:50:00|1214.5|1212.8|1215.5|1212.5|1215.5|1212.8|1214.5|1212.5|1
1651726500000|2022-05-05 04:55:00|1215.8|1213|1216.3|1213.3|1216.3|1213.3|1215.8|1213|0
1651726800000|2022-05-05 05:00:00|1216|1213|1215.8|1212.8|1216|1213.5|1215.3|1212.5|2
1651727100000|2022-05-05 05:05:00|1215.5|1213|1215.8|1213|1215.8|1213|1215.5|1212.8|0
1651727400000|2022-05-05 05:10:00|1215.5|1212.8|1215.8|1212.8|1215.8|1212.8|1215.5|1212.8|1
1651727700000|2022-05-05 05:15:00|1216|1213.3|1217|1213.8|1217|1214.3|1215.5|1213.3|5
1651728000000|2022-05-05 05:20:00|1217.3|1214.3|1219|1216.5|1219.3|1216.5|1217.3|1214.3|0
1651728300000|2022-05-05 05:25:00|1219.5|1217|1219.3|1217|1219.8|1217.8|1219|1216.8|0
1651728600000|2022-05-05 05:30:00|1218.8|1216.5|1219.3|1217.3|1219.8|1217.5|1218.8|1216.5|4
1651728900000|2022-05-05 05:35:00|1220.3|1217|1220.5|1218.5|1220.5|1218.5|1220|1217|3
1651729200000|2022-05-05 05:40:00|1220.3|1218.3|1219.5|1216.5|1220.5|1218.5|1219.3|1215.8|11
1651729500000|2022-05-05 05:45:00|1220.3|1216.8|1221|1219.3|1221|1219.5|1220|1216.8|55
1651729800000|2022-05-05 05:50:00|1221.5|1219.5|1222.5|1220.8|1222.5|1220.8|1221|1219.3|64
1651730100000|2022-05-05 05:55:00|1222.3|1220.3|1222|1220.3|1222.3|1220.5|1222|1219.8|8
1651730400000|2022-05-05 06:00:00|1221.8|1219.8|1222|1220.5|1222|1220.8|1218.8|1216.3|10
1651730700000|2022-05-05 06:05:00|1222.5|1220.8|1222.8|1220.3|1223|1220.8|1222.3|1219.8|4
1651731000000|2022-05-05 06:10:00|1222.5|1219.8|1221.8|1219.5|1222.5|1219.8|1220.3|1218.3|1
1651731300000|2022-05-05 06:15:00|1221.3|1219.3|1221.3|1219|1224.3|1222|1221|1219|23
1651731600000|2022-05-05 06:20:00|1221|1218.8|1221.8|1219.5|1221.8|1219.5|1218.3|1216.3|28
1651731900000|2022-05-05 06:25:00|1221.5|1219.3|1219.5|1217.5|1221.5|1219.5|1219.5|1217.5|0
1651732200000|2022-05-05 06:30:00|1219.3|1217.8|1220|1217.8|1220.5|1218.3|1216|1214.5|15
1651732500000|2022-05-05 06:35:00|1220.3|1218.3|1219|1217|1222.3|1220|1218.5|1216.5|34
1651732800000|2022-05-05 06:40:00|1219.3|1217.3|1217|1215|1219.5|1217.3|1216.5|1214.5|2
1651733100000|2022-05-05 06:45:00|1217.3|1215.3|1217|1214.5|1218.3|1216|1215.8|1213.5|7
1651733400000|2022-05-05 06:50:00|1216.5|1214.8|1215.3|1213|1216.8|1214.8|1214|1211.8|9
1651733700000|2022-05-05 06:55:00|1215|1213.3|1215.8|1213.8|1217.5|1215.8|1214.8|1212.3|32
1651734000000|2022-05-05 07:00:00|1215.5|1214|1213.3|1211.3|1217.5|1215.8|1213|1211|23
1651734300000|2022-05-05 07:05:00|1213|1211.5|1212.5|1210.5|1214.5|1212.5|1211.8|1210|77
1651734600000|2022-05-05 07:10:00|1212.3|1210.8|1204.8|1202.5|1212.8|1210.8|1204|1202|245
1651734900000|2022-05-05 07:15:00|1204.5|1202.3|1210.5|1208.5|1212|1210.3|1203.3|1201.5|128
1651735200000|2022-05-05 07:20:00|1209.8|1208.8|1209.5|1207.3|1211|1208.8|1208|1206|66
1651735500000|2022-05-05 07:25:00|1209.3|1206.5|1212.5|1210.5|1213|1211.3|1208.8|1206.5|90
1651735800000|2022-05-05 07:30:00|1212.8|1210.8|1212.5|1211|1216|1213.8|1212.5|1210.8|98
1651736100000|2022-05-05 07:35:00|1212.8|1210.8|1211|1209.3|1214.8|1212.8|1210.5|1209|32
1651736400000|2022-05-05 07:40:00|1210.8|1209|1209.8|1208|1212.8|1210.8|1209.8|1208|44
1651736700000|2022-05-05 07:45:00|1209.3|1207.3|1208.3|1206.5|1211.8|1210|1207.5|1205.5|121
1651737000000|2022-05-05 07:50:00|1208|1206|1209.3|1207.3|1209.5|1207.5|1207.8|1206|15
1651737300000|2022-05-05 07:55:00|1209.5|1207.5|1207|1204.8|1211|1209|1205.5|1204|60
1651737600000|2022-05-05 08:00:00|1208|1206|1203.3|1201|1208|1206|1202|1200.3|554
1651737900000|2022-05-05 08:05:00|1203|1202.3|1202.3|1200.8|1207|1205.3|1202|1200.3|146
1651738200000|2022-05-05 08:10:00|1202|1200|1201|1199|1202.3|1200.3|1195.5|1193.8|232
1651738500000|2022-05-05 08:15:00|1200.8|1199.3|1204.5|1203|1204.5|1203.3|1199.3|1197.3|98
1651738800000|2022-05-05 08:20:00|1205|1202.8|1205.3|1203.3|1205.5|1204|1202.8|1201|47
1651739100000|2022-05-05 08:25:00|1204.5|1202.8|1208.8|1206.8|1210.3|1208.5|1204.5|1202.8|336
1651739400000|2022-05-05 08:30:00|1208|1206.5|1208|1206|1211.8|1210|1206.5|1204.5|259
1651739700000|2022-05-05 08:35:00|1207.8|1205.3|1206|1204|1209.5|1207.5|1205.8|1203.5|103
1651740000000|2022-05-05 08:40:00|1205.5|1204.3|1202.8|1201|1205.5|1204.3|1201.8|1199.8|19
1651740300000|2022-05-05 08:45:00|1203|1201.5|1203.5|1202|1204.3|1202.5|1202.8|1201.3|47
1651740600000|2022-05-05 08:50:00|1203.8|1202.3|1202.8|1201|1205.8|1203.8|1202|1200.5|25
1651740900000|2022-05-05 08:55:00|1203|1201.3|1203.5|1201.8|1204.3|1202.5|1202.8|1200.8|57
1651741200000|2022-05-05 09:00:00|1203.3|1201.5|1206.3|1204.5|1207.3|1205.3|1203|1201.3|51
1651741500000|2022-05-05 09:05:00|1206|1203.8|1206.5|1204.8|1207|1205.5|1205.3|1203.5|35
1651741800000|2022-05-05 09:10:00|1206.3|1205|1203.5|1201.8|1206.3|1205|1201.3|1199.5|74
1651742100000|2022-05-05 09:15:00|1203.8|1202|1204.5|1202.8|1204.5|1203|1202.8|1201.3|116
1651742400000|2022-05-05 09:20:00|1204.3|1202.5|1203|1201.3|1204.3|1202.8|1202.5|1200.8|84
1651742700000|2022-05-05 09:25:00|1202.8|1201|1191.3|1189.5|1203|1201|1191.3|1189.5|267
1651743000000|2022-05-05 09:30:00|1191.5|1190|1192.3|1190.3|1195.3|1193.3|1190.8|1188.8|244
1651743300000|2022-05-05 09:35:00|1192.5|1190.5|1183.8|1182.3|1193|1191.5|1183.5|1181.8|493
1651743600000|2022-05-05 09:40:00|1184|1181.8|1183.8|1181.8|1187.3|1185.8|1182.8|1181|337
1651743900000|2022-05-05 09:45:00|1183.5|1182|1184.8|1183|1186|1184|1182.5|1181|83
1651744200000|2022-05-05 09:50:00|1185.5|1182.8|1186.3|1184.5|1189.3|1187.3|1185.5|1182.8|130
1651744500000|2022-05-05 09:55:00|1186.8|1184.8|1183.5|1181.3|1187.8|1185.8|1183|1181.3|135
1651744800000|2022-05-05 10:00:00|1183.3|1181|1183|1181|1185.3|1183|1181.5|1179.5|172
1651745100000|2022-05-05 10:05:00|1182.8|1180.8|1182.5|1180.5|1186|1184.3|1178.8|1176.8|651
1651745400000|2022-05-05 10:10:00|1181.8|1179.8|1187.8|1185.5|1188.5|1187|1181.8|1179.8|177
1651745700000|2022-05-05 10:15:00|1189.3|1187|1191.5|1189.5|1193.5|1191.5|1189.3|1187|62
1651746000000|2022-05-05 10:20:00|1191.3|1188.3|1193.3|1191|1194|1192.8|1190|1187.8|158
1651746300000|2022-05-05 10:25:00|1193|1190.8|1188.5|1186.8|1193.3|1191|1188.5|1186.8|18
1651746600000|2022-05-05 10:30:00|1188.8|1187|1190.8|1188.5|1191.3|1189.5|1188.5|1186.8|33
1651746900000|2022-05-05 10:35:00|1190.5|1189.5|1187.8|1186|1191.8|1189.8|1187.5|1185.5|29
1651747200000|2022-05-05 10:40:00|1188|1185|1185.3|1183.5|1188|1185.3|1184|1182.3|83
1651747500000|2022-05-05 10:45:00|1184.3|1182.3|1186.5|1184.5|1188.3|1186.3|1182|1180.5|71
1651747800000|2022-05-05 10:50:00|1187.3|1184.3|1189.3|1187.3|1189.8|1188|1187.3|1184.3|35
1651748100000|2022-05-05 10:55:00|1189.5|1187.5|1188.8|1186.8|1189.5|1187.5|1186.5|1184.8|55
1651748400000|2022-05-05 11:00:00|1189|1187.3|1184.3|1182.3|1189|1187.3|1183.8|1181.8|43
1651748700000|2022-05-05 11:05:00|1184.5|1182|1185.8|1183.8|1187.5|1185.5|1184|1182|68
1651749000000|2022-05-05 11:10:00|1186|1184|1186.5|1184.5|1187.8|1185.8|1185.8|1183.8|11
1651749300000|2022-05-05 11:15:00|1186.3|1184.8|1189.3|1187.5|1190|1187.8|1186.3|1184.8|72
1651749600000|2022-05-05 11:20:00|1189|1187.3|1190|1188.5|1190.8|1189|1188.5|1186.8|77
1651749900000|2022-05-05 11:25:00|1190.3|1188.8|1188.8|1187.5|1191|1189.3|1188.5|1186.8|61
1651750200000|2022-05-05 11:30:00|1188.5|1187.3|1187|1185.3|1189|1187.3|1186.8|1185|171
1651750500000|2022-05-05 11:35:00|1187.3|1185.5|1188.5|1186.5|1188.8|1187|1186|1184.5|23
1651750800000|2022-05-05 11:40:00|1188.8|1186.8|1191.5|1189.8|1192|1190|1188|1186|124
1651751100000|2022-05-05 11:45:00|1191.3|1189.5|1190.5|1188.8|1192.5|1191|1190.5|1188.8|64
1651751400000|2022-05-05 11:50:00|1190.3|1189|1188|1186.3|1190.3|1189|1187.5|1185.8|75
1651751700000|2022-05-05 11:55:00|1186.5|1184.5|1189.3|1188|1190|1188.8|1185.3|1183.3|222
1651752000000|2022-05-05 12:00:00|1189.5|1187.8|1190.3|1188|1191|1189.5|1188|1186|49
1651752300000|2022-05-05 12:05:00|1191.3|1188.3|1188.8|1187|1191.3|1189.3|1187.5|1185.8|55
1651752600000|2022-05-05 12:10:00|1188.5|1186.8|1186|1184.3|1188.8|1187|1185.5|1183.5|72
1651752900000|2022-05-05 12:15:00|1186.3|1184.5|1186.8|1184.8|1187.8|1186.3|1183.5|1181.5|224
1651753200000|2022-05-05 12:20:00|1187|1185|1191.5|1189.5|1192.3|1190.5|1186.5|1184.8|87
1651753500000|2022-05-05 12:25:00|1192.3|1190|1191.5|1190|1193.8|1192|1191.3|1189.5|102
1651753800000|2022-05-05 12:30:00|1191.3|1189.8|1191.5|1189.5|1194|1192|1190|1188.5|70
1651754100000|2022-05-05 12:35:00|1191.3|1189.8|1193.3|1191.3|1193.3|1191.5|1190.5|1189|146
1651754400000|2022-05-05 12:40:00|1193.5|1191.5|1196.3|1194.8|1196.3|1195|1193|1191.3|92
1651754700000|2022-05-05 12:45:00|1196|1194.5|1195.5|1193.8|1196.8|1195.3|1193.3|1191.5|94
1651755000000|2022-05-05 12:50:00|1195.8|1194|1193.3|1191.5|1195.8|1194|1192.3|1190.5|11
1651755300000|2022-05-05 12:55:00|1193.5|1191.8|1195|1193.3|1197.5|1196|1193.5|1191.3|96
1651755600000|2022-05-05 13:00:00|1194.8|1192.8|1196.3|1194.3|1197.3|1195.5|1191.8|1189.5|116
1651755900000|2022-05-05 13:05:00|1196|1194|1204|1202|1204.3|1202.3|1196|1194|44
1651756200000|2022-05-05 13:10:00|1204.3|1202.5|1209|1207.3|1210|1208.3|1203|1201.3|284
1651756500000|2022-05-05 13:15:00|1209.3|1207|1205.3|1203.3|1209.5|1207.3|1204|1202|104
1651756800000|2022-05-05 13:20:00|1205|1203|1203.8|1202|1206.3|1204|1201.3|1199|54
1651757100000|2022-05-05 13:25:00|1203.5|1201.8|1203.5|1201.8|1205.5|1203.5|1202.3|1200.3|49
1651757400000|2022-05-05 13:30:00|1203|1201.3|1200|1198|1204.3|1202.5|1199.8|1198|109
1651757700000|2022-05-05 13:35:00|1200.3|1198.3|1196|1194.5|1201.5|1199.8|1192.8|1191|313
1651758000000|2022-05-05 13:40:00|1195.8|1194.3|1198|1196.3|1200.8|1198.8|1194.5|1192.5|82
1651758300000|2022-05-05 13:45:00|1197.8|1196|1193.8|1192|1198.8|1196.8|1192.8|1191|152
1651758600000|2022-05-05 13:50:00|1193.5|1191.8|1195.8|1194|1198.8|1197|1193|1191.3|156
1651758900000|2022-05-05 13:55:00|1196|1194.3|1197.8|1196|1198.3|1196.5|1195.5|1193.8|141
1651759200000|2022-05-05 14:00:00|1198|1196.3|1199|1197.3|1200.3|1198.5|1196.5|1195|92
1651759500000|2022-05-05 14:05:00|1199.3|1197|1193|1191.3|1199.8|1198|1192.5|1191|87
1651759800000|2022-05-05 14:10:00|1192.5|1191|1186|1184.3|1193.3|1191.5|1183.5|1182|236
1651760100000|2022-05-05 14:15:00|1186.3|1184|1188.5|1186.8|1189.5|1187.8|1184.8|1183.3|85
1651760400000|2022-05-05 14:20:00|1188.8|1187|1185.3|1183.5|1189|1187|1183.3|1181.5|105
1651760700000|2022-05-05 14:25:00|1185|1183.3|1186|1184.3|1186.5|1184.8|1181.5|1179.8|203
1651761000000|2022-05-05 14:30:00|1185.8|1184.5|1185|1183.5|1186.3|1184.8|1183.8|1182.3|75
1651761300000|2022-05-05 14:35:00|1185.5|1183.8|1187|1185.3|1188|1186.3|1184.3|1182.5|186
1651761600000|2022-05-05 14:40:00|1186.8|1185.5|1175.5|1173.5|1186.8|1185.5|1172.3|1170.5|230
1651761900000|2022-05-05 14:45:00|1175.3|1173.3|1171.5|1169.3|1178.3|1176.5|1170.8|1168.8|248
1651762200000|2022-05-05 14:50:00|1171.8|1169.5|1180.5|1179|1180.5|1179|1170.8|1168.8|286
1651762500000|2022-05-05 14:55:00|1180|1178.5|1182.5|1180.8|1185.8|1184|1179.3|1177.5|357
1651762800000|2022-05-05 15:00:00|1182.3|1180.5|1181.8|1180|1183.5|1182|1179.5|1177.5|273
1651763100000|2022-05-05 15:05:00|1182.8|1180.8|1180.5|1178.8|1183.8|1182.3|1179|1177|174
1651763400000|2022-05-05 15:10:00|1180.3|1178.3|1178.5|1176.8|1180.5|1178.5|1174.3|1172.5|233
1651763700000|2022-05-05 15:15:00|1178.3|1177|1178.3|1176.8|1186|1184.5|1177.5|1175.8|402
1651764000000|2022-05-05 15:20:00|1177.3|1176|1179.5|1177.5|1183.5|1181.8|1176.3|1174.8|357
1651764300000|2022-05-05 15:25:00|1179.3|1177.8|1185.8|1183.8|1193.3|1191.5|1179|1177.5|1254
1651764600000|2022-05-05 15:30:00|1186.3|1184|1192.3|1190.5|1193|1191.5|1182.5|1180.8|240
1651764900000|2022-05-05 15:35:00|1192|1190.3|1185.8|1183.8|1193.5|1191.8|1185.3|1183.5|32
1651765200000|2022-05-05 15:40:00|1186|1184|1185.5|1183.8|1186.3|1184.5|1183|1181|54
1651765500000|2022-05-05 15:45:00|1185.3|1183.3|1168.5|1166.8|1185.5|1183.5|1167.5|1165.5|158
1651765800000|2022-05-05 15:50:00|1169|1167.3|1174.3|1172.3|1176.5|1175|1168.3|1166|213
1651766100000|2022-05-05 15:55:00|1174|1172.5|1173.5|1171.8|1176.5|1174.5|1171|1169.3|37
1651766400000|2022-05-05 16:00:00|1173.3|1171.5|1172.5|1170.5|1175.8|1173.8|1167.8|1165.5|78
1651766700000|2022-05-05 16:05:00|1172.3|1170|1170.8|1169|1172.8|1170.8|1169.5|1167.5|29
1651767000000|2022-05-05 16:10:00|1171|1168.8|1176.8|1174.5|1177.3|1175.3|1171|1168.8|31
1651767300000|2022-05-05 16:15:00|1176.5|1174.8|1171.5|1169.8|1176.8|1175|1171|1169.3|27
1651767600000|2022-05-05 16:20:00|1171.3|1169.5|1169.5|1167.5|1171.5|1170|1167.3|1165.5|72
1651767900000|2022-05-05 16:25:00|1169.8|1167.8|1171.8|1170|1173.3|1171.3|1169.5|1167.5|36
1651768200000|2022-05-05 16:30:00|1171.5|1169.8|1170.8|1169|1172.8|1171|1169.3|1167.5|30
1651768500000|2022-05-05 16:35:00|1170.5|1168.8|1168|1166|1171|1169.3|1167.5|1165.5|42
1651768800000|2022-05-05 16:40:00|1168.3|1166.3|1168.3|1166.3|1169|1167|1167.3|1165.5|20
1651769100000|2022-05-05 16:45:00|1168.5|1166.5|1168.5|1166.8|1169|1167.3|1166|1164.3|16
1651769400000|2022-05-05 16:50:00|1168.8|1167|1170.5|1168.5|1171|1169.3|1167|1165.3|113
1651769700000|2022-05-05 16:55:00|1170.8|1168.8|1170.5|1168.8|1172.3|1170.5|1169.3|1167.5|9
1651770000000|2022-05-05 17:00:00|1170.8|1169|1172.3|1170.5|1173.5|1171.5|1168.5|1166.5|123
1651770300000|2022-05-05 17:05:00|1172|1170.3|1173.8|1171.5|1174.3|1172|1171.8|1169.8|21
1651770600000|2022-05-05 17:10:00|1173.5|1171.8|1170|1168|1175.5|1173.8|1169.3|1167.3|28
1651770900000|2022-05-05 17:15:00|1170.3|1168.3|1170.5|1169.3|1171.5|1169.8|1169|1167.3|63
1651771200000|2022-05-05 17:20:00|1170.8|1169|1174.8|1173|1175.3|1173.5|1170.5|1168.5|48
1651771500000|2022-05-05 17:25:00|1174.5|1172.8|1173.3|1171.3|1175.5|1173.8|1171.8|1170.3|38
1651771800000|2022-05-05 17:30:00|1173|1171|1157.8|1156|1173|1171.3|1156|1154.5|1451
1651772100000|2022-05-05 17:35:00|1158|1156.3|1162|1160.5|1164.3|1162.3|1157.3|1155.5|265
1651772400000|2022-05-05 17:40:00|1162.5|1160.8|1167|1164.8|1168.8|1166.8|1162|1160.3|59
1651772700000|2022-05-05 17:45:00|1166.8|1164.5|1165.3|1163.3|1169|1167|1164.5|1162.8|54
1651773000000|2022-05-05 17:50:00|1165.5|1163.5|1157.8|1155.8|1165.5|1163.5|1157.5|1155.3|171
1651773300000|2022-05-05 17:55:00|1158|1156.3|1161.3|1159.5|1163|1161.3|1157.5|1155.5|20
1651773600000|2022-05-05 18:00:00|1161.5|1159.8|1161|1159|1164.3|1162|1159.5|1157.3|27
1651773900000|2022-05-05 18:05:00|1161.3|1159.3|1156.8|1154.8|1163|1161.3|1155.8|1154.5|25
1651774200000|2022-05-05 18:10:00|1156.5|1155|1164|1162|1164|1162.3|1155.8|1154.5|80
1651774500000|2022-05-05 18:15:00|1164.3|1162.3|1168|1166.3|1171.5|1169.8|1164|1162|176
1651774800000|2022-05-05 18:20:00|1168.3|1166.5|1162|1160.3|1169|1167|1160.8|1159|77
1651775100000|2022-05-05 18:25:00|1161.8|1160|1162.3|1160.5|1166.8|1164.8|1160|1158.3|65
1651775400000|2022-05-05 18:30:00|1162|1160.8|1165.5|1163.8|1166.3|1164.3|1161.8|1159.8|75
1651775700000|2022-05-05 18:35:00|1166.8|1164|1168.5|1166.5|1168.8|1166.5|1165.8|1163.8|44
1651776000000|2022-05-05 18:40:00|1168.3|1166.3|1168.8|1166.8|1170.5|1168.5|1168|1165.8|15
1651776300000|2022-05-05 18:45:00|1168.5|1166.5|1168.3|1166.3|1169.3|1167.5|1167|1165|2
1651776600000|2022-05-05 18:50:00|1168.5|1166|1168.5|1166.5|1169|1167.3|1167.3|1165.3|2
1651776900000|2022-05-05 18:55:00|1168.8|1166.3|1168.3|1166.5|1169|1167.3|1167.3|1164.8|1
1651777200000|2022-05-05 19:00:00|1168.5|1166.3|1167|1165|1170|1168.3|1166.3|1164.5|16
1651777500000|2022-05-05 19:05:00|1167.3|1165.3|1169|1167|1170|1168|1167.3|1165.3|31
1651777800000|2022-05-05 19:10:00|1168.8|1166.8|1167.3|1165|1169|1167|1165.8|1164|19
1651778100000|2022-05-05 19:15:00|1167|1164.8|1170.5|1169|1170.5|1169.3|1167|1164.8|19
1651778400000|2022-05-05 19:20:00|1170|1168|1168.5|1166.3|1170.5|1169|1168.3|1165.8|5
1651778700000|2022-05-05 19:25:00|1168.3|1167|1163.8|1161.8|1169.5|1167.3|1162.8|1160.8|1
1651779000000|2022-05-05 19:30:00|1163.5|1161.5|1163.3|1161.3|1164.3|1162.5|1162.5|1160.8|2
1651779300000|2022-05-05 19:35:00|1163.5|1161.5|1164.3|1162.3|1164.3|1162.3|1163|1161|0
1651779600000|2022-05-05 19:40:00|1164.5|1162.5|1165.8|1164|1166|1164|1164|1162.3|3
1651779900000|2022-05-05 19:45:00|1166|1163.8|1165.5|1163.5|1167.3|1165.3|1165.3|1163.3|1
1651780200000|2022-05-05 19:50:00|1165.8|1163.8|1167|1165|1167.5|1165.5|1165.8|1163.5|1
1651780500000|2022-05-05 19:55:00|1167.5|1165.5|1167.3|1165.5|1168|1166.3|1166.8|1165|0
1651780800000|2022-05-05 20:00:00|1167|1164.8|1168|1165.8|1168.3|1166.3|1166.3|1164.5|2
1651781100000|2022-05-05 20:05:00|1168.3|1166|1169.8|1167.5|1169.8|1167.5|1168|1165.8|3
1651781400000|2022-05-05 20:10:00|1169.5|1167.3|1169.3|1167|1170|1168|1169.3|1167|0
1651781700000|2022-05-05 20:15:00|1169.5|1166.8|1168.5|1166.3|1170|1167.5|1168.3|1165.8|1
1651782000000|2022-05-05 20:20:00|1168.8|1166.5|1168.5|1166.3|1168.8|1166.5|1168|1165.5|0
1651782300000|2022-05-05 20:25:00|1168.8|1166|1168.3|1166|1169|1166.8|1168|1165.8|1
1651782600000|2022-05-05 20:30:00|1168.5|1166.3|1168.3|1165.8|1169.5|1167.3|1168.3|1165.8|3
1651782900000|2022-05-05 20:35:00|1168|1166|1168.5|1166.5|1169.3|1167|1167.8|1165.5|2
1651783200000|2022-05-05 20:40:00|1168.3|1166.3|1168.3|1165.8|1169.3|1166.8|1168|1165.8|7
1651783500000|2022-05-05 20:45:00|1168.5|1165.5|1169.3|1167|1169.5|1167.8|1168|1165.5|10
1651783800000|2022-05-05 20:50:00|1169|1167.3|1171.5|1169.3|1171.5|1169.3|1169|1167.3|1
1651784100000|2022-05-05 20:55:00|1171.3|1169.5|1171.3|1167.3|1172.3|1169.8|1171|1167.3|12
1651784400000|2022-05-05 21:00:00|1171.8|1166.3|1169|1163.3|1171.8|1166.5|1169|1163.3|0
1651784700000|2022-05-05 21:05:00|1168.8|1162.5|1168.8|1162.5|1168.8|1162.5|1168.8|1162.5|0
1651785000000|2022-05-05 21:10:00|1168.5||1168||1168.5||1168||0
1651785300000|2022-05-05 21:15:00|1167.8||1167.5||1167.8||1167.5||0
1651785600000|2022-05-05 21:20:00|1167.3||1168.3||1168.3||1167.3||4
1651785900000|2022-05-05 21:25:00|1168|1161.8|1168|1161.8|1168|1161.8|1168|1161.8|0
1651786800000|2022-05-05 21:40:00||1162||1162.8||1162.8||1159|0
1651787700000|2022-05-05 21:55:00|1171||1171||1171||1171||0
1651798800000|2022-05-06 01:00:00|1163.3|1160|1163.3|1160.3|1164.3|1160.5|1161|1157.5|0
1651799100000|2022-05-06 01:05:00|1162.8|1159.3|1159.8|1156|1162.8|1159.5|1159.3|1155.3|2
1651799400000|2022-05-06 01:10:00|1160.3|1157.3|1159.8|1157|1161|1157.8|1159.8|1156.8|0
1651799700000|2022-05-06 01:15:00|1160.3|1156.8|1162.5|1158.3|1162.5|1158.3|1159.8|1156.8|0
1651800000000|2022-05-06 01:20:00|1162.3|1158.5|1163.5|1159.3|1163.5|1160|1162.3|1158.5|0
1651800300000|2022-05-06 01:25:00|1163.3|1159.8|1165.8|1162.8|1166.3|1163.3|1163.3|1159.8|0
1651800600000|2022-05-06 01:30:00|1165.5|1162.5|1164.3|1161.3|1165.8|1162.8|1164.3|1161.3|0
1651800900000|2022-05-06 01:35:00|1164|1161|1164.8|1161.8|1166|1163.3|1164|1160.3|0
1651801200000|2022-05-06 01:40:00|1165|1162|1166|1163|1166|1163.5|1164.8|1161|0
1651801500000|2022-05-06 01:45:00|1165.8|1162.5|1167.3|1165|1167.5|1165.3|1164.3|1161.3|6
1651801800000|2022-05-06 01:50:00|1168|1165.3|1168.8|1165.8|1169.8|1167|1165.8|1163.3|23
1651802100000|2022-05-06 01:55:00|1169|1165.5|1168.8|1166|1169.5|1166.3|1168.8|1165.5|0
1651802400000|2022-05-06 02:00:00|1169.3|1166.3|1168.5|1165.3|1169.3|1167.3|1168.5|1165|17
1651802700000|2022-05-06 02:05:00|1169|1165.5|1170|1166.8|1170|1167.3|1168.8|1165.3|5
1651803000000|2022-05-06 02:10:00|1169|1167|1170|1166.8|1170|1167.3|1169|1166.8|21
1651803300000|2022-05-06 02:15:00|1170.3|1167|1171.3|1168.3|1171.3|1168.5|1169.8|1167|75
1651803600000|2022-05-06 02:20:00|1171|1168.5|1171.3|1168.3|1171.5|1168.8|1171|1168.3|0
1651803900000|2022-05-06 02:25:00|1171|1168|1171|1168.3|1171|1168.3|1170.8|1168|0
1651804200000|2022-05-06 02:30:00|1171.3|1168.8|1173.5|1171.5|1173.5|1171.5|1171.3|1168.8|1
1651804500000|2022-05-06 02:35:00|1173.3|1171.8|1173.3|1170.3|1173.5|1172|1172.8|1170|1
1651804800000|2022-05-06 02:40:00|1173|1170|1172.8|1170|1173.5|1170.3|1172.5|1169.8|0
1651805100000|2022-05-06 02:45:00|1172.5|1169.8|1172.3|1168.8|1172.5|1170|1169.8|1167.8|1
1651805400000|2022-05-06 02:50:00|1172|1169.8|1173|1171|1173.5|1171|1172|1169.5|0
1651805700000|2022-05-06 02:55:00|1173.3|1172|1174.3|1171|1175.5|1173|1173|1171|4
1651806000000|2022-05-06 03:00:00|1174|1171.5|1175.3|1172|1175.8|1172|1174|1170.8|1
1651806300000|2022-05-06 03:05:00|1175|1171.5|1173.8|1171.5|1175.3|1171.5|1173.5|1171.5|0
1651806600000|2022-05-06 03:10:00|1173.5|1170|1173|1169.8|1173.8|1170|1172.3|1169|0
1651806900000|2022-05-06 03:15:00|1172.8|1170|1174.5|1170.3|1174.5|1170.3|1172.8|1170|0
1651807200000|2022-05-06 03:20:00|1174.3|1170.5|1173.5|1170|1174.3|1170.5|1173.5|1170|0
1651807500000|2022-05-06 03:25:00|1173|1170.3|1173|1170|1173.5|1170.3|1173|1170|0
1651807800000|2022-05-06 03:30:00|1172.5|1170.3|1171.8|1168|1172.5|1171.3|1171|1168|1
1651808100000|2022-05-06 03:35:00|1172|1168.5|1171.8|1168.5|1172|1168.5|1171.8|1168.5|0
1651808400000|2022-05-06 03:40:00|1172|1169.3|1172.8|1169.5|1172.8|1169.5|1171.8|1169.3|0
1651808700000|2022-05-06 03:45:00|1172.5|1169.8|1174.5|1171.8|1175.8|1173.3|1171.8|1169.8|13
1651809000000|2022-05-06 03:50:00|1175|1172|1174.5|1171.3|1175|1172.3|1174.5|1171.3|14
1651809300000|2022-05-06 03:55:00|1174.3|1171.5|1172.3|1169.5|1174.5|1171.8|1171.5|1169.5|2
1651809600000|2022-05-06 04:00:00|1172.5|1170|1172.3|1168.5|1173.3|1170.8|1170.8|1168.5|16
1651809900000|2022-05-06 04:05:00|1172.5|1169|1173|1169.5|1174|1170.5|1172.3|1169|0
1651810200000|2022-05-06 04:10:00|1173.5|1169.8|1173|1170|1173.8|1170|1172.5|1169.8|0
1651810500000|2022-05-06 04:15:00|1172.5|1169.5|1173|1170|1174|1170|1172.5|1169.5|0
1651810800000|2022-05-06 04:20:00|1173.3|1169.8|1172|1169.3|1173.3|1170|1172|1169.3|0
1651811100000|2022-05-06 04:25:00|1171.8|1168.5|1172.3|1169.5|1172.5|1169.5|1171.8|1168.5|0
1651811400000|2022-05-06 04:30:00|1172.5|1169.8|1171.8|1169|1172.5|1169.8|1171.8|1168.8|0
1651811700000|2022-05-06 04:35:00|1172|1168.8|1171|1168|1172.3|1169.3|1170.5|1167.8|0
1651812300000|2022-05-06 04:45:00|1170.8|1167.8|1171.3|1168.5|1172.5|1169|1170.3|1167.8|0
1651812600000|2022-05-06 04:50:00|1171|1168.3|1171|1168.3|1171.3|1168.5|1170.5|1168.3|0
1651812900000|2022-05-06 04:55:00|1171.3|1168.5|1170.5|1168.3|1171.3|1168.5|1169.3|1167.5|0
1651813200000|2022-05-06 05:00:00|1171|1168|1170|1167.5|1171|1168.5|1170|1167.3|0
1651813500000|2022-05-06 05:05:00|1170.5|1167.3|1170.3|1168.5|1171.5|1168.8|1170.3|1167.3|0
1651813800000|2022-05-06 05:10:00|1170.5|1168.8|1170.5|1168|1171.5|1168.8|1170|1167.8|3
1651814100000|2022-05-06 05:15:00|1170.8|1168.5|1170|1167.3|1171.3|1169.3|1169.3|1166.8|0
1651814400000|2022-05-06 05:20:00|1170.5|1167.5|1169.5|1167|1171.3|1169|1169.5|1166.8|0
1651814700000|2022-05-06 05:25:00|1169.8|1166.8|1170.5|1168.8|1171|1168.8|1169.8|1166.8|10
1651815000000|2022-05-06 05:30:00|1170.3|1168|1172.8|1170|1173.5|1170.3|1169.3|1166.8|0
1651815300000|2022-05-06 05:35:00|1173|1170.3|1173.5|1170.5|1173.8|1170.8|1172.8|1170|5
1651815600000|2022-05-06 05:40:00|1173.3|1170.8|1173.3|1170.8|1173.5|1170.8|1172.5|1169.8|1
1651815900000|2022-05-06 05:45:00|1173|1170.5|1171.5|1169.3|1173.5|1170.5|1171.3|1169.3|0
1651816200000|2022-05-06 05:50:00|1171.8|1169.5|1172.3|1169.8|1172.8|1170|1171.3|1169.3|25
1651816500000|2022-05-06 05:55:00|1172.5|1171.3|1171.5|1169.3|1173|1171.3|1171.5|1169.3|4
1651816800000|2022-05-06 06:00:00|1170.8|1168.8|1173.3|1171.3|1173.5|1171.5|1170.8|1168.8|16
1651817100000|2022-05-06 06:05:00|1173.5|1171.5|1174.8|1172.8|1175|1173|1172.5|1170.3|20
1651817400000|2022-05-06 06:10:00|1175|1173|1176.5|1174.5|1176.5|1174.5|1174|1172|17
1651817700000|2022-05-06 06:15:00|1176.3|1174.8|1176.5|1174.8|1178.3|1176.3|1175.8|1173.8|19
1651818000000|2022-05-06 06:20:00|1176.8|1175|1176|1173.5|1177.8|1175.5|1174.5|1172.5|47
1651818300000|2022-05-06 06:25:00|1176.3|1173.8|1176.8|1174.5|1177|1174.8|1174.5|1173.3|16
1651818600000|2022-05-06 06:30:00|1177|1174.8|1180.3|1178.3|1180.5|1178.3|1176|1174.3|22
1651818900000|2022-05-06 06:35:00|1180.5|1178|1179.8|1177.8|1181|1178.8|1179.3|1177|7
1651819200000|2022-05-06 06:40:00|1180|1178|1182.5|1180.5|1182.5|1180.5|1179.3|1177.5|112
1651819500000|2022-05-06 06:45:00|1182.3|1180.3|1179.3|1177.5|1183.5|1181.8|1179|1177.3|46
1651819800000|2022-05-06 06:50:00|1179|1176.8|1178.8|1176.8|1180.5|1178.3|1177.8|1176.5|110
1651820100000|2022-05-06 06:55:00|1179|1177|1178|1176|1179.8|1177.8|1177.8|1175.8|13
1651820400000|2022-05-06 07:00:00|1177.8|1175.8|1179|1177|1179.8|1177.8|1176.5|1174.5|40
1651820700000|2022-05-06 07:05:00|1179.5|1177.3|1181.5|1179.5|1183.5|1181.8|1179.5|1177.3|117
1651821000000|2022-05-06 07:10:00|1181.3|1179.3|1179.3|1177.3|1184|1182|1178.5|1177|24
1651821300000|2022-05-06 07:15:00|1179|1177.5|1183.3|1181|1185|1183.3|1179|1177|204
1651821600000|2022-05-06 07:20:00|1183|1181.3|1183.3|1181.3|1185.5|1183.8|1183|1181.3|30
1651821900000|2022-05-06 07:25:00|1183|1181|1178.8|1176.8|1183.3|1181.5|1178.5|1176.8|23
1651822200000|2022-05-06 07:30:00|1179.8|1178|1176.5|1174.8|1181.5|1180|1175.8|1174|175
1651822500000|2022-05-06 07:35:00|1176.3|1174.5|1175.8|1173.8|1178.8|1177.3|1175.3|1173.3|30
1651822800000|2022-05-06 07:40:00|1176|1174|1176|1174.3|1177.8|1176|1174|1172.3|115
1651823100000|2022-05-06 07:45:00|1175.3|1173|1173|1171.5|1176|1174.3|1172.8|1171.5|86
1651823400000|2022-05-06 07:50:00|1172.8|1171|1173.8|1172|1176.3|1174.5|1171.3|1169.8|133
1651823700000|2022-05-06 07:55:00|1173.5|1171.8|1169.3|1167|1174|1172.3|1167.8|1166.5|75
1651824000000|2022-05-06 08:00:00|1169.8|1167.8|1168.3|1166.5|1172.3|1170.3|1167.8|1166.5|81
1651824300000|2022-05-06 08:05:00|1168.5|1166.8|1164.8|1162.8|1169.3|1167.5|1163.8|1161.8|66
1651824600000|2022-05-06 08:10:00|1165|1163|1166|1164.3|1170.3|1168.3|1164.5|1162.8|23
1651824900000|2022-05-06 08:15:00|1166.3|1164.5|1172.3|1170.5|1172.5|1170.5|1165|1163|244
1651825200000|2022-05-06 08:20:00|1172|1170.3|1175.5|1174|1176|1174.3|1170.5|1168.8|123
1651825500000|2022-05-06 08:25:00|1175.8|1174.3|1179.3|1177.3|1180.3|1178.5|1174.5|1172.5|244
1651825800000|2022-05-06 08:30:00|1178.3|1177.5|1174|1172.3|1179|1177.5|1173.8|1171.8|302
1651826100000|2022-05-06 08:35:00|1175|1172.5|1179.8|1178|1179.8|1178|1175|1172.3|68
1651826400000|2022-05-06 08:40:00|1180|1177.8|1182.8|1181.5|1184.3|1182.3|1179.3|1177.8|83
1651826700000|2022-05-06 08:45:00|1183.3|1181.8|1180.5|1178.5|1185|1183.5|1180|1178|62
1651827000000|2022-05-06 08:50:00|1180.8|1178.8|1182|1180.5|1184.8|1182.5|1180|1178.5|7
1651827300000|2022-05-06 08:55:00|1182.3|1180.8|1184.5|1182.5|1186.5|1184.8|1182.3|1180.8|40
1651827600000|2022-05-06 09:00:00|1184.8|1182.8|1182.3|1180.5|1185.5|1183.8|1182|1180.3|82
1651827900000|2022-05-06 09:05:00|1182.5|1180.8|1183.3|1181|1185.5|1183.5|1182.5|1180.8|20
1651828200000|2022-05-06 09:10:00|1183|1181.3|1183.3|1181.5|1186|1184.3|1182.8|1180.8|331
1651828500000|2022-05-06 09:15:00|1183|1181.3|1183.8|1182|1186|1184.3|1182.5|1180.8|330
1651828800000|2022-05-06 09:20:00|1184|1181.8|1183.5|1181.8|1184.5|1182.5|1182.5|1180.5|312
1651829100000|2022-05-06 09:25:00|1183.8|1182|1185.8|1183.8|1186|1184|1182.8|1181|146
1651829400000|2022-05-06 09:30:00|1185.5|1184|1177.3|1175.3|1185.5|1184|1177|1174.8|171
1651829700000|2022-05-06 09:35:00|1177.5|1175.5|1176.8|1174.8|1178.5|1176.5|1175.5|1173.5|168
1651830000000|2022-05-06 09:40:00|1176.5|1174.3|1176.3|1174.3|1177|1174.8|1174.3|1172.5|68
1651830300000|2022-05-06 09:45:00|1176|1174.8|1174|1172.3|1176.8|1175.5|1173.3|1171.3|89
1651830600000|2022-05-06 09:50:00|1174.5|1172|1175.3|1173.5|1175.5|1173.8|1173.5|1171.5|26
1651830900000|2022-05-06 09:55:00|1175.5|1173.3|1174.8|1172.8|1175.8|1173.8|1172.5|1170.5|33
1651831200000|2022-05-06 10:00:00|1175|1173|1170.8|1169|1175.5|1173.5|1170.5|1168.8|122
1651831500000|2022-05-06 10:05:00|1170.5|1168.8|1170|1168.3|1171|1169|1167|1165.5|31
1651831800000|2022-05-06 10:10:00|1170.3|1168.5|1168.5|1166.5|1170.3|1168.5|1165.5|1163.8|45
1651832100000|2022-05-06 10:15:00|1167.5|1166.3|1166.3|1164.5|1168|1166.3|1165.3|1163.5|55
1651832400000|2022-05-06 10:20:00|1166|1163.8|1166.8|1165|1166.8|1165|1163.5|1161.8|87
1651832700000|2022-05-06 10:25:00|1166.3|1165.3|1163.8|1162|1166.8|1165.5|1163.8|1162|31
1651833000000|2022-05-06 10:30:00|1164|1162.3|1163.5|1161.8|1167.3|1165.5|1163|1161.3|161
1651833300000|2022-05-06 10:35:00|1164|1162|1164.8|1162.8|1165.8|1164|1163.8|1162|35
1651833600000|2022-05-06 10:40:00|1164.5|1163|1165.8|1163.8|1166|1164.5|1164.3|1162.5|63
1651833900000|2022-05-06 10:45:00|1165.5|1164|1165.3|1163.3|1166|1164|1164.3|1162.8|34
1651834200000|2022-05-06 10:50:00|1164.8|1163|1164.3|1162.3|1165|1163.3|1162|1160.5|92
1651834500000|2022-05-06 10:55:00|1164.8|1162.5|1164.5|1162.8|1165.3|1163.8|1163.5|1161.8|68
1651834800000|2022-05-06 11:00:00|1164|1163|1161.5|1160|1164.8|1163|1161.5|1160|51
1651835100000|2022-05-06 11:05:00|1161.8|1159|1160.3|1158|1161.8|1159.5|1158.5|1156.5|111
1651835400000|2022-05-06 11:10:00|1160|1157.8|1160.5|1158.8|1161.5|1160|1158.5|1157.3|23
1651835700000|2022-05-06 11:15:00|1160.3|1159|1160.8|1158.8|1161.3|1159.5|1159.3|1157.3|14
1651836000000|2022-05-06 11:20:00|1160.5|1159|1161|1159.8|1162.3|1160.5|1160.5|1158.5|87
1651836300000|2022-05-06 11:25:00|1161.3|1159|1162.5|1160.5|1162.8|1160.8|1160.8|1159|78
1651836600000|2022-05-06 11:30:00|1162.3|1160|1159.5|1158|1162.5|1160.5|1159.5|1158|29
1651836900000|2022-05-06 11:35:00|1159.8|1157|1161.3|1159.5|1161.3|1159.8|1158.8|1156.5|58
1651837200000|2022-05-06 11:40:00|1161|1159.3|1159|1157|1161.8|1160|1158.5|1156.8|81
1651837500000|2022-05-06 11:45:00|1159.3|1157.3|1160.8|1159|1161.5|1159.5|1158.8|1157|41
1651837800000|2022-05-06 11:50:00|1161|1159.3|1158.3|1156.3|1161|1159.3|1157.5|1155.8|50
1651838100000|2022-05-06 11:55:00|1158|1156.5|1152|1150.3|1158.3|1156.5|1151.8|1150|84
1651838400000|2022-05-06 12:00:00|1151.8|1150.5|1154.5|1152.8|1155.5|1153.5|1151.5|1149.8|117
1651838700000|2022-05-06 12:05:00|1155|1153|1157|1155|1159.8|1157.8|1155|1152.8|58
1651839000000|2022-05-06 12:10:00|1157.3|1155.3|1156|1154.3|1157.5|1156|1155.5|1154|45
1651839300000|2022-05-06 12:15:00|1156.3|1154.5|1158.3|1156.8|1158.8|1157|1155|1153.3|120
1651839600000|2022-05-06 12:20:00|1158.5|1157.5|1157|1155.3|1160.3|1158.5|1154.8|1153|169
1651839900000|2022-05-06 12:25:00|1156.8|1155|1154.3|1152|1157|1155|1153.8|1151.5|108
1651840200000|2022-05-06 12:30:00|1157.3|1153.5|1158.3|1156.3|1159.5|1157.5|1155.8|1153.5|18
1651840500000|2022-05-06 12:35:00|1158|1156.8|1161.5|1159.5|1162|1160.5|1158|1156.5|19
1651840800000|2022-05-06 12:40:00|1161.3|1159.3|1156.3|1154.5|1161.3|1159.3|1155.5|1153.8|56
1651841100000|2022-05-06 12:45:00|1156.5|1154.3|1151.3|1149.5|1157.3|1155.3|1151|1149.5|80
1651841400000|2022-05-06 12:50:00|1151|1150.3|1153.8|1152|1154.8|1153|1150.8|1149.5|46
1651841700000|2022-05-06 12:55:00|1153.5|1151.8|1154.8|1153|1155.5|1153.8|1153.3|1151.8|54
1651842000000|2022-05-06 13:00:00|1154.5|1152.5|1146.5|1144.8|1157.8|1155.8|1145.5|1144|302
1651842300000|2022-05-06 13:05:00|1146.3|1144.3|1147.3|1145.3|1151.5|1149.8|1144.8|1143.3|196
1651842600000|2022-05-06 13:10:00|1147|1145.5|1144.3|1142.3|1149|1147.3|1143|1141.3|241
1651842900000|2022-05-06 13:15:00|1144|1142.5|1141|1139.5|1145.5|1143.8|1140.3|1138.3|515
1651843200000|2022-05-06 13:20:00|1141.3|1139.3|1142.8|1141|1144.8|1143|1141|1139|148
1651843500000|2022-05-06 13:25:00|1142|1140.5|1148.8|1147|1148.8|1147|1141.3|1139.3|210
1651843800000|2022-05-06 13:30:00|1149|1147.3|1147|1144.8|1152.5|1151|1145.5|1143.8|153
1651844100000|2022-05-06 13:35:00|1146.8|1145|1143|1141.3|1147.5|1145.3|1141|1138.8|104
1651844400000|2022-05-06 13:40:00|1142.5|1141|1135.8|1134.3|1143|1141.3|1131.3|1129.5|325
1651844700000|2022-05-06 13:45:00|1135.3|1133.3|1130.5|1129|1135.8|1134|1126.8|1125|358
1651845000000|2022-05-06 13:50:00|1130.8|1128.8|1126.8|1124.8|1130.8|1128.8|1125.8|1124|220
1651845300000|2022-05-06 13:55:00|1127|1124.5|1125.5|1123.5|1128.8|1126.8|1124|1122.3|32
1651845600000|2022-05-06 14:00:00|1125.3|1123.3|1125.5|1123.5|1126.5|1124.5|1121|1119.5|78
1651845900000|2022-05-06 14:05:00|1125.8|1123.8|1131.3|1129.5|1133|1131|1125.5|1123.3|69
1651846200000|2022-05-06 14:10:00|1131|1129.8|1135.5|1133.8|1136.3|1134.3|1131|1129.5|108
1651846500000|2022-05-06 14:15:00|1135.3|1133.5|1137.5|1135.5|1138|1136.3|1134.8|1132.8|104
1651846800000|2022-05-06 14:20:00|1137.3|1135.8|1140.3|1138.5|1141|1139|1136|1134.3|94
1651847100000|2022-05-06 14:25:00|1140.5|1138.8|1146|1144.3|1148.3|1146.5|1140|1138|49
1651847400000|2022-05-06 14:30:00|1146.5|1144.5|1151.5|1149.5|1152.3|1150.8|1145|1143|90
1651847700000|2022-05-06 14:35:00|1151.3|1149.3|1151|1149.3|1153.8|1152|1149.5|1147.5|121
1651848000000|2022-05-06 14:40:00|1151.3|1149.8|1155|1153|1156.5|1155|1151.3|1149.5|61
1651848300000|2022-05-06 14:45:00|1154.8|1152.8|1150.8|1149|1157|1155.3|1150.8|1148.8|151
1651848600000|2022-05-06 14:50:00|1151|1149.3|1155.5|1153.5|1155.5|1153.5|1148.5|1146.8|214
1651848900000|2022-05-06 14:55:00|1155.3|1153|1153.3|1151.5|1155.8|1153.8|1150.3|1148.3|104
1651849200000|2022-05-06 15:00:00|1154|1151.3|1151.8|1150|1157.8|1155.5|1149.5|1147.8|207
1651849500000|2022-05-06 15:05:00|1152|1150.3|1145.5|1143.8|1152.5|1150.8|1144.8|1143|156
1651849800000|2022-05-06 15:10:00|1144.8|1143.5|1147|1145|1148|1146.3|1139.8|1138|297
1651850100000|2022-05-06 15:15:00|1147.3|1145.5|1141.5|1139.8|1148.8|1146.5|1141.3|1139.3|370
1651850400000|2022-05-06 15:20:00|1141|1139.3|1140.3|1138.8|1141.8|1139.8|1135.5|1133.8|723
1651850700000|2022-05-06 15:25:00|1140.5|1139|1140|1138|1146.5|1145|1137.8|1136|1667
1651851000000|2022-05-06 15:30:00|1139.8|1137.5|1142.8|1141|1143|1141.5|1135.5|1134|276
1651851300000|2022-05-06 15:35:00|1143|1141.3|1139.5|1138|1144.3|1142.3|1139.5|1137.8|85
1651851600000|2022-05-06 15:40:00|1139.8|1138.3|1146.3|1144.5|1147.5|1145.8|1139.5|1138|130
1651851900000|2022-05-06 15:45:00|1146|1144.3|1146.5|1144.8|1148.5|1146.8|1145|1143|97
1651852200000|2022-05-06 15:50:00|1147|1145|1146|1144|1150.3|1148.5|1144.8|1143|51
1651852500000|2022-05-06 15:55:00|1145.8|1144.3|1141.3|1139|1145.8|1144.3|1140|1138|46
1651852800000|2022-05-06 16:00:00|1141|1139.3|1144.3|1142.8|1144.8|1142.8|1139.8|1138|23
1651853100000|2022-05-06 16:05:00|1144|1142.5|1143|1140.8|1145.5|1143.8|1142.5|1140.5|14
1651853400000|2022-05-06 16:10:00|1142.8|1140.5|1142.3|1140.3|1143.5|1141.5|1141|1139.3|0
1651853700000|2022-05-06 16:15:00|1142|1140.5|1146.5|1144.3|1147.8|1145.8|1142|1140.5|12
1651854000000|2022-05-06 16:20:00|1146.3|1144.5|1145|1143.3|1146.3|1144.5|1143|1141|57
1651854300000|2022-05-06 16:25:00|1145.3|1143.5|1145.8|1143.8|1146.5|1144.5|1144.3|1142.3|16
1651854600000|2022-05-06 16:30:00|1146|1144|1145.3|1143.8|1146.8|1144.8|1144.5|1142.5|60
1651854900000|2022-05-06 16:35:00|1145|1144|1142|1140.3|1146|1144.3|1142|1140.3|124
1651855200000|2022-05-06 16:40:00|1142.3|1140.5|1145.3|1143|1145.5|1143.3|1142|1140|16
1651855500000|2022-05-06 16:45:00|1145|1143.3|1145.5|1143.3|1146|1144|1142.3|1140.5|9
1651855800000|2022-05-06 16:50:00|1145.8|1143.5|1150.5|1148.5|1151|1149.3|1145.3|1143.3|10
1651856100000|2022-05-06 16:55:00|1149.5|1148|1150.5|1148.8|1150.5|1149.3|1146.5|1144.8|55
1651856400000|2022-05-06 17:00:00|1150.3|1149|1154|1152|1154.3|1152.3|1150|1148.5|22
1651856700000|2022-05-06 17:05:00|1154.3|1152.3|1156|1154.3|1157|1155|1152.8|1150.8|40
1651857000000|2022-05-06 17:10:00|1156.5|1154|1145|1142.8|1156.5|1154.5|1144.8|1142.8|21
1651857300000|2022-05-06 17:15:00|1144.8|1143|1146.3|1144.3|1146.8|1144.8|1142.8|1140.5|9
1651857600000|2022-05-06 17:20:00|1146|1144|1147|1145.3|1150|1148|1145.5|1143.3|9
1651857900000|2022-05-06 17:25:00|1146.8|1144.8|1147|1145.3|1147.8|1145.8|1144.8|1142.5|4
1651858200000|2022-05-06 17:30:00|1146.8|1144.8|1150.8|1148.8|1151|1149|1145.3|1144|17
1651858500000|2022-05-06 17:35:00|1151|1148.5|1151.5|1149.5|1153.5|1151.5|1149.5|1147.8|40
1651858800000|2022-05-06 17:40:00|1151.3|1149.3|1152|1150.3|1153.3|1151.5|1151|1149.3|3
1651859100000|2022-05-06 17:45:00|1151.8|1149.8|1151|1149|1154.3|1152.3|1149.8|1148|12
1651859400000|2022-05-06 17:50:00|1150.8|1148.8|1147.3|1145.5|1152.3|1150.5|1146.8|1145|33
1651859700000|2022-05-06 17:55:00|1147.5|1145.8|1142.5|1140.5|1148.5|1146.5|1141.3|1139.3|15
1651860000000|2022-05-06 18:00:00|1142.3|1140.3|1142.3|1140|1147.5|1145.3|1141.8|1139.5|6
1651860300000|2022-05-06 18:05:00|1142|1139.8|1139|1137.3|1143.3|1141.3|1138.5|1137|10
1651860600000|2022-05-06 18:10:00|1139.3|1137.5|1138.5|1136.3|1140|1138.3|1137|1135.3|4
1651860900000|2022-05-06 18:15:00|1138.3|1135.8|1138.8|1136.8|1139.5|1137.5|1135.8|1134.5|27
1651861200000|2022-05-06 18:20:00|1138.5|1136.5|1140.5|1138.3|1142|1140|1138|1136|6
1651861500000|2022-05-06 18:25:00|1140.3|1138.5|1142.3|1140.5|1142.3|1140.8|1136.5|1134.5|16
1651861800000|2022-05-06 18:30:00|1143.3|1140.8|1148|1146.3|1148.3|1146.3|1142|1139.8|47
1651862100000|2022-05-06 18:35:00|1148.5|1146.5|1149.8|1147.5|1150|1148|1148.3|1146.3|7
1651862400000|2022-05-06 18:40:00|1150|1147.8|1150.3|1148|1150.5|1149|1150|1147.8|2
1651862700000|2022-05-06 18:45:00|1150|1148.3|1150.5|1147.8|1152|1150|1149|1146.8|19
1651863000000|2022-05-06 18:50:00|1150.8|1148.3|1156.3|1154.5|1156.3|1154.5|1150.5|1148.3|43
1651863300000|2022-05-06 18:55:00|1156.5|1154.8|1154.8|1152.5|1157.3|1155.3|1154.5|1152.3|1
1651863600000|2022-05-06 19:00:00|1155|1152.8|1155.3|1153.3|1155.3|1153.3|1152.8|1150.5|2
1651863900000|2022-05-06 19:05:00|1155|1153|1155.3|1153.3|1156|1154|1154.3|1152.3|1
1651864200000|2022-05-06 19:10:00|1155|1153|1155.8|1153.8|1156|1154|1154.3|1152.3|6
1651864500000|2022-05-06 19:15:00|1155.5|1153.5|1156.3|1154.3|1156.3|1154.5|1155|1153.3|4
1651864800000|2022-05-06 19:20:00|1156|1154|1153.3|1151.3|1156.5|1154.3|1152.3|1150|19
1651865100000|2022-05-06 19:25:00|1153|1151|1153.3|1151.3|1154|1152.3|1151.8|1149.8|0
1651865400000|2022-05-06 19:30:00|1153.5|1151|1155.5|1153.3|1157|1154.5|1153.3|1151|5
1651865700000|2022-05-06 19:35:00|1155.8|1153.5|1158.5|1155.8|1158.5|1156.3|1155.5|1153.5|0
1651866000000|2022-05-06 19:40:00|1158.3|1155.5|1157.5|1154.8|1159|1156.5|1157.3|1154.8|0
1651866300000|2022-05-06 19:45:00|1157.8|1155|1155.5|1153.3|1158|1155.5|1155.3|1153.3|0
1651866600000|2022-05-06 19:50:00|1155.3|1153|1158.5|1155.8|1158.8|1155.8|1155.3|1153|0
1651866900000|2022-05-06 19:55:00|1158.3|1155|1159.3|1157|1159.8|1157.5|1157.5|1155|8
1651867200000|2022-05-06 20:00:00|1159.5|1156.5|1158|1155.5|1159.5|1156.5|1157|1154.5|0
1651867500000|2022-05-06 20:05:00|1158.3|1155.8|1158.5|1155.5|1158.5|1156|1158|1155.5|0
1651867800000|2022-05-06 20:10:00|1158.8|1156.5|1159|1157|1160|1157.5|1158.3|1155.5|16
1651868100000|2022-05-06 20:15:00|1158.8|1156.5|1158|1156|1158.8|1156.8|1158|1156|0
1651868400000|2022-05-06 20:20:00|1158.3|1155.5|1158.5|1156.5|1158.5|1156.8|1158|1155.5|1
1651868700000|2022-05-06 20:25:00|1158.8|1156.8|1156.8|1154.5|1158.8|1156.8|1155.8|1154|1
1651869000000|2022-05-06 20:30:00|1156.5|1154|1156|1153.5|1156.8|1154|1155.3|1152.3|0
1651869300000|2022-05-06 20:35:00|1155.8|1152.8|1154.3|1151|1156|1153.3|1154.3|1151|0
1651869600000|2022-05-06 20:40:00|1154|1151.5|1154.5|1150.3|1155.5|1152.3|1153.8|1150.3|7
1651869900000|2022-05-06 20:45:00|1155|1151|1156.8|1153|1158.5|1155.3|1154.3|1150.8|13
1651870200000|2022-05-06 20:50:00|1157|1153.3|1157.3|1154|1158.8|1155|1157|1152.8|5
1651870500000|2022-05-06 20:55:00|1156.3|1155|1160.5|1154|1160.8|1155.3|1155.8|1154|1
1652058000000|2022-05-09 01:00:00|1143.8|1141.8|1141|1138|1143.8|1141.8|1140.8|1137.8|1
1652058300000|2022-05-09 01:05:00|1140.8|1138.3|1138.5|1136|1141|1139|1138.5|1136|0
1652058600000|2022-05-09 01:10:00|1138.8|1136.3|1138|1135|1139|1137|1138|1135|4
1652058900000|2022-05-09 01:15:00|1137.8|1135.3|1136.8|1134.5|1138|1136.3|1135.8|1134.5|12
1652059200000|2022-05-09 01:20:00|1137.8|1134.8|1138.5|1135.3|1138.8|1135.8|1137.5|1134.8|1
1652059500000|2022-05-09 01:25:00|1138.8|1135.8|1138.3|1135.3|1139.3|1136.3|1138|1134.5|0
1652059800000|2022-05-09 01:30:00|1138.8|1135.5|1142.3|1139.3|1142.8|1139.3|1138.8|1135.3|1
1652060100000|2022-05-09 01:35:00|1142.8|1139.5|1143.8|1140.5|1144.3|1140.8|1142.3|1139.3|0
1652060400000|2022-05-09 01:40:00|1144|1141|1145.5|1142|1145.5|1142|1143.8|1141|0
1652060700000|2022-05-09 01:45:00|1145.8|1143|1148|1144.5|1148.5|1144.5|1145.8|1143|0
1652061000000|2022-05-09 01:50:00|1147.5|1144.8|1149|1146.5|1149.8|1146.8|1147.3|1144.8|0
1652061300000|2022-05-09 01:55:00|1149.8|1146.8|1151.3|1148|1153|1150.5|1149.5|1146.5|0
1652061600000|2022-05-09 02:00:00|1151.8|1147.5|1148|1145.3|1153|1148.5|1148|1145|0
1652061900000|2022-05-09 02:05:00|1148.8|1145.8|1147.3|1144.3|1150|1146.5|1146.8|1143.8|0
1652062200000|2022-05-09 02:10:00|1147.8|1144.5|1149|1146|1149.5|1146.8|1146.8|1144.3|0
1652062500000|2022-05-09 02:15:00|1148.3|1145.5|1147.5|1145.3|1148.3|1145.5|1147.5|1145.3|4
1652062800000|2022-05-09 02:20:00|1147.3||1147.5||1147.8||1147||0
1652063100000|2022-05-09 02:25:00|1147.8|1145.5|1147.3|1145.3|1147.8|1145.5|1147|1145.3|0
1652063400000|2022-05-09 02:30:00|1147.8|1145.5|1149.8|1145.3|1149.8|1145.8|1147.8|1145.3|0
1652063700000|2022-05-09 02:35:00|1149.5|1145.8|1148.8|1145.3|1149.8|1145.8|1148.8|1145.3|0
1652064000000|2022-05-09 02:40:00|1148.3|1145.5|1147.5|1145.3|1148.8|1145.5|1147.5|1145.3|0
1652064300000|2022-05-09 02:45:00|1147.8|1145.8|1150.8|1146.8|1150.8|1147.3|1147.5|1145.8|0
1652064600000|2022-05-09 02:50:00|1151|1147.3|1154.8|1151.3|1156.3|1151.8|1151|1147.3|0
1652064900000|2022-05-09 02:55:00|1154.3|1151|1154.8|1151.8|1156.3|1152.5|1154.3|1151|0
1652065200000|2022-05-09 03:00:00|1155.3|1151.5|1155.3|1151.8|1156.3|1153.3|1154.3|1151.3|0
1652065500000|2022-05-09 03:05:00|1155|1151.5|1154.8|1151.5|1155.8|1152.3|1153.5|1150.8|0
1652065800000|2022-05-09 03:10:00|1154.5|1151.8|1156.3|1152.5|1157|1153.5|1154.5|1151.3|0
1652066100000|2022-05-09 03:15:00|1156|1152.8|1155.8|1152.5|1157|1153|1155.5|1151.8|0
1652066400000|2022-05-09 03:20:00|1155.3|1152.3|1156.5|1152.5|1156.5|1153.5|1154.5|1151.3|0
1652066700000|2022-05-09 03:25:00|1156|1152.8|1156.8|1153.5|1157|1154|1155.3|1152.5|0
1652067000000|2022-05-09 03:30:00|1156|1153.3|1155.3|1151.3|1156|1153.3|1155.3|1151.3|0
1652067300000|2022-05-09 03:35:00|1155|1151|1154.3|1150.5|1155|1151|1153.8|1150.3|0
1652067600000|2022-05-09 03:40:00|1154.5|1151.3|1153.5|1150|1154.5|1151.3|1153.3|1150|0
1652067900000|2022-05-09 03:45:00|1153.8|1148.8|1151.8|1149|1153.8|1149|1151.8|1148.5|0
1652068200000|2022-05-09 03:50:00|1152.3|1149.3|1152.3|1148.5|1152.3|1149.3|1152.3|1148.5|0
1652068500000|2022-05-09 03:55:00|1152|1149.3|1152.5|1149.5|1152.8|1149.5|1152|1148.5|0
1652068800000|2022-05-09 04:00:00||1149||1149||1149.5||1149|0
1652069100000|2022-05-09 04:05:00|1152.8|1149.3|1152.8|1149.5|1152.8|1149.5|1152.8|1149|0
1652069400000|2022-05-09 04:10:00|1153.3|1149.3|1152.5|1149.3|1153.3|1149.8|1152.5|1149|0
1652069700000|2022-05-09 04:15:00|1152.8|1149.5|1153|1150.5|1153|1150.5|1152.5|1149.3|0
1652070000000|2022-05-09 04:20:00|1153.5|1150.8|1155.3|1153.3|1155.3|1153.3|1153.3|1150.8|2
1652070300000|2022-05-09 04:25:00|1155|1153|1155.8|1153.5|1156|1154|1155|1153|5
1652070600000|2022-05-09 04:30:00|1155.5|1152.5|1154|1152.3|1155.5|1152.5|1154|1152.3|0
1652070900000|2022-05-09 04:35:00|1153.8|1151.5|1152.8|1151|1153.8|1151.5|1152.8|1151|0
1652071200000|2022-05-09 04:40:00|1152.5|1150.5|1155|1151|1155|1151|1152|1150.5|1
1652071500000|2022-05-09 04:45:00||1151.3||1152.5||1152.5||1151.3|0
1652071800000|2022-05-09 04:50:00|1154.5|1152|1154|1151.3|1155|1152|1154|1151.3|2
1652072100000|2022-05-09 04:55:00|1154.3|1151|1154|1150.5|1154.5|1151|1154|1150.5|0
1652072400000|2022-05-09 05:00:00|1153.8|1151|1153.5|1151|1154|1151|1153.5|1150.5|0
1652072700000|2022-05-09 05:05:00|1153|1150.8|1154|1151.5|1154.5|1151.5|1153|1150.5|0
1652073000000|2022-05-09 05:10:00|1154.5|1152|1155.5|1153.3|1155.5|1153.3|1154|1151.5|2
1652073300000|2022-05-09 05:15:00|1155.3|1153|1154.8|1152.5|1155.5|1154|1154.8|1152.3|0
1652073600000|2022-05-09 05:20:00|1154.5|1152.3|1154.8|1152.3|1154.8|1152.3|1154|1151.5|2
1652073900000|2022-05-09 05:25:00|1154.5|1152|1155|1152.5|1155|1152.5|1154|1151.3|0
1652074200000|2022-05-09 05:30:00|1155.5|1153|1158|1155.5|1158.3|1155.5|1154.8|1152.5|4
1652074500000|2022-05-09 05:35:00|1158.5|1155.8|1158.8|1155.5|1159|1156.3|1158.3|1155.5|0
1652074800000|2022-05-09 05:40:00|1158.3|1155|1156.3|1153.8|1158.3|1155|1155.8|1153.3|1
1652075100000|2022-05-09 05:45:00|1156.5|1154|1157|1154|1158.8|1156.5|1155.8|1153.3|58
1652075400000|2022-05-09 05:50:00|1157.3|1153.8|1152.8|1151|1157.5|1153.8|1152|1149.3|7
1652075700000|2022-05-09 05:55:00|1154|1151.5|1149.8|1147.8|1154|1151.8|1149|1147.5|0
1652076000000|2022-05-09 06:00:00|1149.5|1147.5|1145.8|1144|1152|1149.3|1145.8|1143.8|3
1652076300000|2022-05-09 06:05:00|1145|1143.8|1147|1145|1150.5|1148.8|1145|1143.3|20
1652076600000|2022-05-09 06:10:00|1146.8|1144.8|1148.3|1146|1149|1146.8|1145.8|1143.8|0
1652076900000|2022-05-09 06:15:00|1148.5|1145.8|1146.5|1144.5|1148.5|1146.3|1145.5|1143.3|3
1652077200000|2022-05-09 06:20:00|1146.3|1144|1148.3|1146|1148.3|1146.3|1146|1143.8|7
1652077500000|2022-05-09 06:25:00|1148.8|1146.3|1150.5|1149.3|1150.5|1149.3|1148|1145.5|15
1652077800000|2022-05-09 06:30:00|1151|1149.5|1151.5|1149.8|1152.8|1151|1150.5|1148.3|17
1652078100000|2022-05-09 06:35:00|1151.8|1150|1151.8|1149.5|1152.8|1151|1151|1149|16
1652078400000|2022-05-09 06:40:00|1152|1149.8|1150.3|1148.5|1152|1149.8|1148.8|1147|11
1652078700000|2022-05-09 06:45:00|1150|1148|1150.5|1148.5|1152.5|1150.8|1149.8|1147.8|11
1652079000000|2022-05-09 06:50:00|1150.3|1148.3|1151|1148.8|1151|1148.8|1149.5|1147.5|1
1652079300000|2022-05-09 06:55:00|1150.8|1148.5|1145.5|1143.5|1151|1148.5|1145|1143|1
1652079600000|2022-05-09 07:00:00|1145.3|1143.3|1147|1145.5|1148.8|1147.3|1144|1142.5|55
1652079900000|2022-05-09 07:05:00|1147.5|1145.8|1148.3|1146|1148.5|1146.5|1146|1144|63
1652080200000|2022-05-09 07:10:00|1148|1145.8|1148.8|1147|1150.3|1148.3|1148|1145.8|45
1652080500000|2022-05-09 07:15:00|1149|1147.3|1147.5|1145.8|1150.3|1148|1147.5|1145.5|14
1652080800000|2022-05-09 07:20:00|1147.8|1146|1139.5|1137.8|1147.8|1146|1138.8|1136.5|49
1652081100000|2022-05-09 07:25:00|1140|1138.3|1139.8|1137.5|1140.8|1138.8|1132.8|1131|114
1652081400000|2022-05-09 07:30:00|1139.5|1137.3|1141.5|1139.8|1142.5|1140.8|1137|1135|25
1652081700000|2022-05-09 07:35:00|1141|1139|1139.8|1137.8|1141.3|1139.3|1139|1136.8|73
1652082000000|2022-05-09 07:40:00|1139.5|1138|1143.3|1141.3|1143.3|1141.3|1138.8|1136.8|16
1652082300000|2022-05-09 07:45:00|1142.8|1140.8|1144.3|1142|1146|1143.8|1141.3|1139.3|21
1652082600000|2022-05-09 07:50:00|1144|1142.3|1136.8|1134.5|1144.5|1142.3|1135.3|1133.5|60
1652082900000|2022-05-09 07:55:00|1136.5|1133.8|1140|1137.8|1140.8|1138.5|1135|1132.8|37
1652083200000|2022-05-09 08:00:00|1139.8|1138|1132.3|1130.3|1139.8|1138|1132.3|1130|90
1652083500000|2022-05-09 08:05:00|1132.5|1130|1137|1134.8|1137|1134.8|1131|1129.3|51
1652083800000|2022-05-09 08:10:00|1136.8|1135|1141|1139|1141.3|1139.3|1136.8|1135|115
1652084100000|2022-05-09 08:15:00|1140.8|1139.3|1136|1134.3|1141.5|1139.3|1135.3|1133.5|125
1652084400000|2022-05-09 08:20:00|1135|1134|1129.8|1127.8|1136|1134.3|1129.3|1127.5|115
1652084700000|2022-05-09 08:25:00|1130|1128|1132|1129.8|1134.5|1132.5|1129.5|1127.8|240
1652085000000|2022-05-09 08:30:00|1132.3|1130.3|1127.5|1125|1136|1134|1125.8|1124.5|207
1652085300000|2022-05-09 08:35:00|1127|1124.5|1122.5|1120.5|1128.5|1126.5|1122|1120.3|154
1652085600000|2022-05-09 08:40:00|1122|1120.3|1120.5|1118.5|1123|1120.8|1118.8|1117.3|112
1652085900000|2022-05-09 08:45:00|1120.3|1118.3|1118.5|1116.8|1120.5|1119.3|1118|1116.3|165
1652086200000|2022-05-09 08:50:00|1118.3|1116.5|1116|1114|1119.5|1118.3|1115.3|1113.8|210
1652086500000|2022-05-09 08:55:00|1117|1115|1112.8|1110.8|1117.3|1115.5|1111.3|1109.5|50
1652086800000|2022-05-09 09:00:00|1112.5|1110|1112|1110|1113.5|1111.5|1109.8|1108|95
1652087100000|2022-05-09 09:05:00|1111.8|1109.8|1112.8|1111.3|1114|1112.3|1109.8|1108|78
1652087400000|2022-05-09 09:10:00|1113|1110.8|1118.5|1117|1118.5|1117|1111.8|1110.3|45
1652087700000|2022-05-09 09:15:00|1118.3|1116.3|1119.5|1117.8|1119.5|1117.8|1117.8|1115.5|91
1652088000000|2022-05-09 09:20:00|1119.3|1117.5|1116.8|1114.8|1119.5|1117.8|1115.5|1114|72
1652088300000|2022-05-09 09:25:00|1116.5|1115|1116|1113.8|1118.3|1116.5|1113.5|1111.8|68
1652088600000|2022-05-09 09:30:00|1115.5|1113.5|1113.3|1111.3|1117.5|1115.5|1112.5|1110.5|24
1652088900000|2022-05-09 09:35:00|1113.5|1111.5|1111.5|1109.3|1114.3|1112.3|1110.5|1108.3|43
1652089200000|2022-05-09 09:40:00|1111.3|1109.5|1119.3|1117|1119.8|1117.5|1111.3|1109|178
1652089500000|2022-05-09 09:45:00|1118.8|1116.8|1120.3|1118.3|1120.3|1118.3|1117.8|1115.3|57
1652089800000|2022-05-09 09:50:00|1120|1118.5|1121.5|1119.3|1122.3|1120.3|1118|1116.3|68
1652090100000|2022-05-09 09:55:00|1121.3|1119.8|1122.5|1120.3|1124.3|1122.5|1120.8|1119|221
1652090400000|2022-05-09 10:00:00|1122|1119.8|1120.3|1118.3|1123.5|1121.3|1119.3|1117.3|89
1652090700000|2022-05-09 10:05:00|1121.3|1118.5|1118.8|1116.8|1121.3|1119.5|1118.3|1116.3|19
1652091000000|2022-05-09 10:10:00|1118.5|1117|1119.8|1118|1120|1118.3|1118.5|1116.8|40
1652091300000|2022-05-09 10:15:00|1120|1117.8|1119.5|1117.8|1120.5|1119|1119.5|1117.5|17
1652091600000|2022-05-09 10:20:00|1119.3|1117.5|1115.8|1113.5|1120|1118|1115.5|1113.5|17
1652091900000|2022-05-09 10:25:00|1116.5|1113.8|1115.8|1113.5|1116.8|1114.5|1113.8|1111.5|49
1652092200000|2022-05-09 10:30:00|1116|1113.8|1117.8|1115.5|1117.8|1115.8|1115.3|1113|34
1652092500000|2022-05-09 10:35:00|1117.5|1115.3|1117|1115|1118.3|1116|1116.5|1114.5|29
1652092800000|2022-05-09 10:40:00|1116.8|1115.3|1117|1114.8|1117.3|1115.5|1115.5|1113|14
1652093100000|2022-05-09 10:45:00|1116.8|1115|1115.5|1113.5|1117|1115|1110|1107.8|97
1652093400000|2022-05-09 10:50:00|1115.3|1113.8|1115.8|1114.3|1116.5|1114.3|1114.3|1112.5|66
1652093700000|2022-05-09 10:55:00|1116.5|1114|1115.8|1113.5|1117.8|1115.8|1115.8|1113.5|283
1652094000000|2022-05-09 11:00:00|1116.8|1113.8|1116.8|1114.3|1117|1115.5|1115.3|1113|185
1652094300000|2022-05-09 11:05:00|1116.5|1114|1114.5|1112.5|1117|1114.8|1114.3|1112.5|121
1652094600000|2022-05-09 11:10:00|1114.3|1112.3|1111|1109.3|1114.5|1112.8|1108.3|1106.5|45
1652094900000|2022-05-09 11:15:00|1111.3|1109.5|1113.5|1111.3|1117|1114.5|1111.3|1109.5|77
1652095200000|2022-05-09 11:20:00|1113.3|1111|1112.8|1110.8|1113.8|1111.8|1109.5|1108|15
1652095500000|2022-05-09 11:25:00|1112.5|1111|1109.8|1108|1112.5|1111|1109.8|1108|33
1652095800000|2022-05-09 11:30:00|1110|1108.3|1104.3|1102.5|1111.3|1109.8|1102.5|1100.8|272
1652096100000|2022-05-09 11:35:00|1104.5|1101.5|1109.3|1107|1109.5|1107.8|1102.5|1100.8|90
1652096400000|2022-05-09 11:40:00|1109|1106.3|1104.5|1102.8|1109.3|1107.3|1104.5|1102.5|71
1652096700000|2022-05-09 11:45:00|1104.3|1102.5|1104|1101.8|1106.3|1103.8|1101.8|1099.5|49
1652097000000|2022-05-09 11:50:00|1104.3|1102|1103.3|1101.3|1107|1104.8|1102|1100|61
1652097300000|2022-05-09 11:55:00|1104|1101.5|1104.3|1101.5|1104.5|1102.3|1102.5|1100|5
1652097600000|2022-05-09 12:00:00|1104.8|1102.3|1105.3|1103.5|1107|1105.3|1103.8|1101.5|83
1652097900000|2022-05-09 12:05:00|1105|1103.3|1108.5|1106.5|1109|1107.5|1104.3|1102.5|33
1652098200000|2022-05-09 12:10:00|1109|1107|1106|1103.8|1109|1107|1105|1102.8|57
1652098500000|2022-05-09 12:15:00|1106.3|1103.5|1108.3|1106|1109.5|1107.3|1104.3|1102.3|87
1652098800000|2022-05-09 12:20:00|1108|1106.3|1108.3|1106|1110|1107.8|1107.5|1105.5|163
1652099100000|2022-05-09 12:25:00|1108|1104.8|1106.3|1104.3|1108.5|1106.5|1106.3|1104|11
1652099400000|2022-05-09 12:30:00|1106.5|1104.5|1106.3|1104.3|1107.8|1105.8|1104.8|1102.8|47
1652099700000|2022-05-09 12:35:00|1106|1104|1105.8|1104|1107|1105.3|1104.5|1102.5|16
1652100000000|2022-05-09 12:40:00|1106|1104.3|1106.5|1104.8|1107|1105.3|1105|1103|62
1652100300000|2022-05-09 12:45:00|1106.8|1105|1108.5|1106.8|1108.5|1107|1105.8|1104|33
1652100600000|2022-05-09 12:50:00|1108.3|1106.5|1111.3|1109|1111.5|1109.5|1107.8|1106|164
1652100900000|2022-05-09 12:55:00|1111|1109.3|1106.8|1104.8|1112.5|1110.3|1106|1104.5|138
1652101200000|2022-05-09 13:00:00|1106.5|1104.5|1109|1107|1109|1107|1103.5|1101.8|113
1652101500000|2022-05-09 13:05:00|1108.8|1106.8|1112.8|1110.8|1113.5|1111.8|1108.3|1106.3|166
1652101800000|2022-05-09 13:10:00|1112.5|1111|1115|1113|1117|1115|1111.3|1109|206
1652102100000|2022-05-09 13:15:00|1114.8|1112.8|1113.5|1111.8|1115.3|1113.3|1112|1110|152
1652102400000|2022-05-09 13:20:00|1113|1112|1110.5|1109|1113|1112|1110.5|1108.8|95
1652102700000|2022-05-09 13:25:00|1111.3|1109.3|1105.8|1103.8|1112|1110.5|1105.5|1103.8|165
1652103000000|2022-05-09 13:30:00|1106|1103.5|1106.3|1104.5|1108|1106.3|1104.5|1102.3|27
1652103300000|2022-05-09 13:35:00|1106.5|1104.8|1104.3|1102.3|1108|1106.3|1104|1101.8|245
1652103600000|2022-05-09 13:40:00|1104|1102|1101.3|1099.5|1105.8|1104|1100.8|1099.5|183
1652103900000|2022-05-09 13:45:00|1101|1099.8|1102|1100.3|1102|1100.5|1098.8|1097|75
1652104200000|2022-05-09 13:50:00|1101.8|1100|1101.8|1099.8|1103.5|1102|1100.8|1099|97
1652104500000|2022-05-09 13:55:00|1101.5|1099.5|1101.5|1099.5|1105.3|1103.5|1099.3|1097.5|18
1652104800000|2022-05-09 14:00:00|1101.3|1099.8|1104.8|1102.5|1107.3|1105.3|1098.8|1097|152
1652105100000|2022-05-09 14:05:00|1105|1102.8|1106|1104.3|1106|1104.3|1104.3|1102.3|34
1652105400000|2022-05-09 14:10:00|1106.3|1104.5|1106.5|1104.8|1108.8|1107.3|1106.3|1104|56
1652105700000|2022-05-09 14:15:00|1106|1104.5|1097.8|1096|1107.8|1106|1097.5|1096|88
1652106000000|2022-05-09 14:20:00|1097|1095.5|1093.5|1091.5|1097.5|1095.5|1091.5|1089.8|111
1652106300000|2022-05-09 14:25:00|1093.8|1091.3|1092.8|1091|1097.5|1095.5|1092|1090.3|89
1652106600000|2022-05-09 14:30:00|1092.5|1091.3|1091|1089.5|1094.3|1092.3|1088|1086.5|643
1652106900000|2022-05-09 14:35:00|1091.5|1089.3|1087.8|1085.8|1092|1090.3|1087.3|1085.5|205
1652107200000|2022-05-09 14:40:00|1087.5|1086|1087.3|1085.3|1089.8|1088|1085.3|1083.5|63
1652107500000|2022-05-09 14:45:00|1087.5|1085.8|1087.5|1085.8|1090|1088|1084.5|1082.8|493
1652107800000|2022-05-09 14:50:00|1087.3|1085.5|1079.3|1077.5|1087.3|1086|1078.8|1077|283
1652108100000|2022-05-09 14:55:00|1078.8|1076.8|1085|1083|1085.8|1084|1078.8|1076.8|208
1652108400000|2022-05-09 15:00:00|1085.8|1083.8|1084.5|1082.8|1086.3|1084.8|1083.3|1081.8|77
1652108700000|2022-05-09 15:05:00|1084.3|1082.5|1096.3|1094.8|1097.3|1095.8|1083.5|1081.8|504
1652109000000|2022-05-09 15:10:00|1096|1094.5|1097|1095|1097.5|1095.8|1093|1091|242
1652109300000|2022-05-09 15:15:00|1096.8|1094.8|1087.3|1085.5|1097.3|1095.5|1085.8|1084|281
1652109600000|2022-05-09 15:20:00|1087|1085.3|1084.3|1082.5|1087.5|1085.8|1078.3|1076.5|626
1652109900000|2022-05-09 15:25:00|1084|1081.5|1081.5|1080|1091.8|1090.3|1081.3|1079.5|992
1652110200000|2022-05-09 15:30:00|1081.8|1080.3|1085.8|1084|1087.3|1085.5|1081.5|1079.8|136
1652110500000|2022-05-09 15:35:00|1085.5|1084.3|1088.5|1087|1088.5|1087.3|1084.3|1082.5|94
1652110800000|2022-05-09 15:40:00|1089.3|1086.8|1087.8|1086.3|1091.3|1089.5|1087.8|1086|54
1652111100000|2022-05-09 15:45:00|1088|1086.5|1091.5|1090|1092.3|1090.5|1087.8|1086|65
1652111400000|2022-05-09 15:50:00|1091.8|1090.3|1095|1093.3|1099|1097.3|1091.3|1089.8|240
1652111700000|2022-05-09 15:55:00|1095.3|1093.5|1094|1092|1098|1096.3|1091.8|1090|27
1652112000000|2022-05-09 16:00:00|1093.8|1091.8|1094.5|1092.8|1094.5|1093|1091.5|1090|29
1652112300000|2022-05-09 16:05:00|1094.8|1093|1095.8|1094|1096.5|1094.8|1093.3|1091.3|42
1652112600000|2022-05-09 16:10:00|1096|1094.3|1099.5|1097.3|1100|1098.5|1096|1094.3|13
1652112900000|2022-05-09 16:15:00|1099.8|1097.5|1097.5|1095.3|1100.5|1099.3|1096.8|1095|54
1652113200000|2022-05-09 16:20:00|1098|1095.5|1100.5|1099|1100.5|1099|1096.5|1094.5|22
1652113500000|2022-05-09 16:25:00|1100.3|1098.8|1098.5|1096.8|1100.5|1099|1096.5|1095|16
1652113800000|2022-05-09 16:30:00|1098|1096.3|1100.3|1098.3|1100.5|1099.3|1097.5|1095.8|19
1652114100000|2022-05-09 16:35:00|1100|1098.5|1095.8|1093.8|1100|1098.5|1095.3|1093.5|5
1652114400000|2022-05-09 16:40:00|1095.5|1093.5|1094.5|1092.5|1096.5|1094.8|1093.8|1092|1
1652114700000|2022-05-09 16:45:00|1094.8|1092.8|1096|1094.3|1099.8|1098|1094.8|1092.8|74
1652115000000|2022-05-09 16:50:00|1096.3|1094.5|1092.8|1090.8|1096.3|1094.5|1092.3|1090.5|25
1652115300000|2022-05-09 16:55:00|1092.5|1090.5|1092.8|1090.8|1093.3|1091.5|1090.8|1089|6
1652115600000|2022-05-09 17:00:00|1093|1091|1094.5|1093.3|1096|1094|1093|1090.8|6
1652115900000|2022-05-09 17:05:00|1094.3|1092.5|1092|1090.3|1096.8|1095|1091.8|1090|21
1652116200000|2022-05-09 17:10:00|1091.5|1090|1092|1090.3|1092.5|1090.8|1090|1088.3|6
1652116500000|2022-05-09 17:15:00|1091.8|1090.5|1094.8|1093|1095.8|1094.3|1091.8|1090|29
1652116800000|2022-05-09 17:20:00|1094.5|1093.3|1093.8|1091.8|1095.8|1094|1093.3|1091.5|12
1652117100000|2022-05-09 17:25:00|1094|1092|1093.5|1091.8|1095.8|1094|1093|1091.3|0
1652117400000|2022-05-09 17:30:00|1093.8|1092|1094.3|1092.3|1095.8|1094.3|1093.5|1091.8|51
1652117700000|2022-05-09 17:35:00|1094|1092.5|1088.8|1086.8|1094|1092.5|1087.5|1085.8|21
1652118000000|2022-05-09 17:40:00|1089|1087|1089.3|1087.3|1092.3|1090.3|1088.3|1086|54
1652118300000|2022-05-09 17:45:00|1089|1087|1087.8|1085.8|1089.8|1088|1085.8|1083.5|55
1652118600000|2022-05-09 17:50:00|1087.5|1086|1087.8|1086|1088.8|1087|1086.5|1084.5|10
1652118900000|2022-05-09 17:55:00|1088|1086.3|1088.8|1087|1089.8|1088.3|1086|1084|50
1652119200000|2022-05-09 18:00:00|1088.5|1086.8|1086.5|1084.8|1090.8|1088.8|1086|1084.3|63
1652119500000|2022-05-09 18:05:00|1086.3|1084.5|1083.5|1081.8|1087.8|1085.8|1083|1081.3|57
1652119800000|2022-05-09 18:10:00|1083.3|1081.3|1077.3|1075.5|1083.3|1081.5|1076|1074|67
1652120100000|2022-05-09 18:15:00|1077|1075.8|1075.5|1073.8|1079.3|1077.3|1074.5|1072.8|42
1652120400000|2022-05-09 18:20:00|1075.8|1073.5|1077.8|1076|1079|1077.3|1074.8|1073|5
1652120700000|2022-05-09 18:25:00|1078|1076.3|1078|1076|1080.5|1078.8|1075.3|1073.3|41
1652121000000|2022-05-09 18:30:00|1078.3|1076.5|1081.3|1079.3|1082.8|1081|1078.3|1076.5|5
1652121300000|2022-05-09 18:35:00|1081|1079.5|1080|1078.3|1081.8|1079.8|1079.5|1077.8|0
1652121600000|2022-05-09 18:40:00|1080.3|1078.5|1077.8|1075.8|1081|1079.5|1077.3|1075.8|1
1652121900000|2022-05-09 18:45:00|1077.5|1076|1076.5|1074.5|1078|1076.3|1076.3|1074.3|0
1652122200000|2022-05-09 18:50:00|1076.3|1074.3|1077.3|1075.5|1078|1076.3|1074.5|1072.8|2
1652122500000|2022-05-09 18:55:00|1077.8|1075.8|1077.8|1075.5|1079.5|1077.5|1077.3|1075|11
1652122800000|2022-05-09 19:00:00|1078|1075.3|1076.5|1074.3|1078.3|1076|1076.3|1074.3|0
1652123100000|2022-05-09 19:05:00|1075.5|1074.5|1076.5|1074.5|1078.8|1076.5|1075.5|1073.3|27
1652123400000|2022-05-09 19:10:00|1076.8|1074.8|1077.3|1075.5|1078|1075.8|1076|1074|6
1652123700000|2022-05-09 19:15:00|1077|1075.3|1075.8|1074|1077.3|1075.5|1075|1073.5|0
1652124000000|2022-05-09 19:20:00|1075.5|1073.8|1071|1069.3|1075.5|1073.8|1070.8|1069.3|24
1652124300000|2022-05-09 19:25:00|1070.8|1069|1069.5|1067|1071.3|1069.5|1068.3|1066.3|1
1652124600000|2022-05-09 19:30:00|1069.3|1066.8|1068|1066.3|1070|1067.8|1068|1066.3|0
1652124900000|2022-05-09 19:35:00|1068.3|1066.5|1069.3|1066.8|1069.5|1067|1067.5|1066.3|5
1652125200000|2022-05-09 19:40:00|1069|1066.5|1067.3|1065.3|1069.8|1067|1066.5|1064.3|19
1652125500000|2022-05-09 19:45:00|1067.5|1064.8|1068.3|1066|1069|1067|1066.3|1063.8|0
1652125800000|2022-05-09 19:50:00|1067.8|1066.3|1070.5|1068.5|1070.8|1068.5|1067.8|1065.5|0
1652126100000|2022-05-09 19:55:00|1070.3|1068.3|1071.8|1069.8|1072.5|1071|1070.3|1068|55
1652126400000|2022-05-09 20:00:00|1071.5|1069.5|1073|1071.5|1073.3|1071.5|1070.5|1068.5|0
1652126700000|2022-05-09 20:05:00|1073.3|1071.8|1074|1072|1074.3|1072.3|1073|1071.3|0
1652127000000|2022-05-09 20:10:00|1074.3|1072.3|1073.5|1071.8|1074.8|1072.8|1073.3|1071.3|0
1652127300000|2022-05-09 20:15:00|1072.8|1071.5|1071|1069|1072.8|1071.8|1071|1069|0
1652127600000|2022-05-09 20:20:00|1070.8|1068.8|1070.5|1068.5|1072|1070|1070.5|1068.5|0
1652127900000|2022-05-09 20:25:00|1070.3|1068.3|1071.3|1069.5|1071.8|1069.8|1070.3|1068.3|0
1652128200000|2022-05-09 20:30:00|1071.5|1069.3|1071.5|1069.5|1071.8|1069.8|1070.8|1069|0
1652128500000|2022-05-09 20:35:00|1071.3|1069.8|1070.3|1068.5|1071.8|1069.8|1070|1068.3|0
1652128800000|2022-05-09 20:40:00|1070.5|1068.3|1070.8|1068.3|1070.8|1068.8|1069.3|1067.3|2
1652129100000|2022-05-09 20:45:00|1070.5|1068|1071.3|1068.8|1072.3|1069.8|1070|1067.5|6
1652129400000|2022-05-09 20:50:00|1071.5|1069|1072.3|1070|1072.3|1070.3|1071|1068.5|1
1652129700000|2022-05-09 20:55:00|1072|1069.8|1072.8|1070|1073|1070.5|1072|1069.8|0
1652130000000|2022-05-09 21:00:00|1074.3|1068.8|1074.8|1069.5|1076|1069.5|1074.3|1068.5|0
1652130300000|2022-05-09 21:05:00|1080.3||1075||1080.3||1073.8||0
1652130600000|2022-05-09 21:10:00|1074.8||1075.3||1075.3||1074.8||0
1652130900000|2022-05-09 21:15:00|1075.5|1069.8|1076.5|1069.5|1076.5|1070.8|1075.5|1069.5|0
1652131200000|2022-05-09 21:20:00||1064.5||1070.5||1070.5||1064.5|0
1652131500000|2022-05-09 21:25:00|1076.8|1070.8|1078|1064.3|1078.8|1072.5|1076.8|1063|0
1652131800000|2022-05-09 21:30:00|1078.3|1064.8|1076.8|1064.3|1078.3|1064.8|1076.8|1064.3|0
1652132100000|2022-05-09 21:35:00|1076.5|1063|1076.8|1064.5|1076.8|1064.5|1076.5|1063|0
1652132400000|2022-05-09 21:40:00||1064.3||1064.3||1064.3||1064.3|0
1652132700000|2022-05-09 21:45:00|1081|1063|1077.8|1064.8|1082|1065.3|1077.3|1063|0
1652133000000|2022-05-09 21:50:00|1078|1065.8|1077.5|1065.3|1079|1066|1077.3|1063|0
1652133300000|2022-05-09 21:55:00|1078.8|1065.8|1077.5|1065|1078.8|1065.8|1077.5|1063|0
1652144400000|2022-05-10 01:00:00|1074.5|1071|1070.5|1066.8|1074.5|1071|1070.5|1066.5|0
1652144700000|2022-05-10 01:05:00|1070.3|1066.5|1067.8|1063.8|1070.3|1066.8|1066|1063.5|0
1652145000000|2022-05-10 01:10:00|1067.5|1062.8|1064.8|1061.5|1067.8|1063.3|1063.3|1061.5|0
1652145300000|2022-05-10 01:15:00|1065|1060.8|1063.5|1059.8|1065|1060.8|1062.8|1059.8|1
1652145600000|2022-05-10 01:20:00|1063.8|1060|1061.8|1059.5|1063.8|1060.8|1061.8|1059.5|0
1652145900000|2022-05-10 01:25:00|1061.3|1059.8|1061.8|1058.8|1063.5|1059.8|1061|1058.8|13
1652146200000|2022-05-10 01:30:00|1061.5|1059|1061.8|1057.3|1061.8|1059.3|1059.5|1057|0
1652146500000|2022-05-10 01:35:00|1061|1057|1057.8|1054.3|1061|1057.5|1057.8|1054.3|3
1652146800000|2022-05-10 01:40:00|1057.5|1054.5|1056.3|1053.5|1057.8|1054.5|1056.3|1053.3|0
1652147100000|2022-05-10 01:45:00|1056|1053.8|1059.5|1055.8|1060.8|1057|1056|1053.8|0
1652147400000|2022-05-10 01:50:00|1059.8|1055.5|1062|1059|1062|1059|1059.5|1055.3|0
1652147700000|2022-05-10 01:55:00|1062.5|1059.3|1062.5|1058.3|1062.5|1059.8|1062|1058.3|0
1652148000000|2022-05-10 02:00:00|1062.3|1058.5|1062.8|1059.8|1063.3|1060.8|1062.3|1058.5|0
1652148300000|2022-05-10 02:05:00|1062.5|1060|1065.8|1061.5|1065.8|1061.5|1062.3|1060|11
1652148600000|2022-05-10 02:10:00|1066.3|1062|1066.3|1062.8|1067.3|1063|1065|1062|0
1652148900000|2022-05-10 02:15:00|1066|1062.5|1066|1063.8|1067|1063.8|1065.5|1062.5|0
1652149200000|2022-05-10 02:20:00|1065.8|1064|1066.8|1064|1067.8|1065.3|1065.8|1064|86
1652149500000|2022-05-10 02:25:00|1066.5|1064.3|1068.3|1064.8|1068.3|1065|1066.5|1064.3|0
1652149800000|2022-05-10 02:30:00|1068.5|1065|1068.3|1065.8|1069.8|1067|1068.3|1065|0
1652150100000|2022-05-10 02:35:00|1068.5|1064.8|1068.8|1066|1069|1066|1068|1064.8|0
1652150400000|2022-05-10 02:40:00|1068.5|1065.3|1066.5|1062.8|1068.8|1065.3|1066|1062.8|0
1652150700000|2022-05-10 02:45:00|1066.3|1063|1064.8|1061.5|1066.3|1063|1064|1061|0
1652151000000|2022-05-10 02:50:00|1064.5|1061.3|1064.3|1061.3|1065.8|1062|1064|1060.8|0
1652151300000|2022-05-10 02:55:00|1064.5|1060.5|1065.8|1062|1066.3|1063|1064.3|1060.5|0
1652151600000|2022-05-10 03:00:00|1065.5|1061.8|1066.3|1061.5|1066.3|1061.8|1065|1060.5|0
1652151900000|2022-05-10 03:05:00|1066.5|1062|1068.5|1065.3|1068.8|1065.5|1066.5|1062|0
1652152200000|2022-05-10 03:10:00|1068.3|1065|1067.3|1063.3|1068.8|1065|1066.8|1063|0
1652152500000|2022-05-10 03:15:00|1067|1063|1065.5|1062|1067|1063|1065.5|1061.8|0
1652152800000|2022-05-10 03:20:00|1066|1061.3|1063.5|1060.3|1066|1061.5|1063.5|1060.3|0
1652153100000|2022-05-10 03:25:00|1063.3|1060|1062|1058.8|1063.3|1060|1061.5|1058.8|7
1652153400000|2022-05-10 03:30:00|1061.8|1059.3|1062.8|1059.5|1063|1060|1061.8|1059.3|0
1652153700000|2022-05-10 03:35:00|1063|1059.8|1064.3|1060.3|1064.3|1060.5|1063|1059.8|0
1652154000000|2022-05-10 03:40:00|1064|1061|1064.5|1061.3|1064.5|1061.5|1064|1060.8|0
1652154300000|2022-05-10 03:45:00|1065.3|1061.5|1065.3|1062.3|1065.3|1062.3|1065|1061.3|0
1652154600000|2022-05-10 03:50:00|1065.5|1062.5|1066.5|1064|1066.5|1064|1065.5|1062.5|0
1652154900000|2022-05-10 03:55:00|1066.8|1063.5|1068|1064.5|1068|1065|1066.5|1063|0
1652155200000|2022-05-10 04:00:00|1068.3|1064.8|1068.3|1065.3|1068.5|1065.3|1068|1064.5|0
1652155500000|2022-05-10 04:05:00|1068.5|1065.5|1067.8|1065.3|1068.5|1066|1067.8|1064.5|0
1652155800000|2022-05-10 04:10:00|1068|1065|1067.8|1063.8|1068|1065.5|1067.8|1063.8|0
1652156100000|2022-05-10 04:15:00|1067.5|1064|1068|1064.8|1068|1064.8|1067.5|1063.5|0
1652156400000|2022-05-10 04:20:00|1068.3|1065.3|1068|1065.3|1068.3|1065.5|1067.8|1065|0
1652156700000|2022-05-10 04:25:00|1067.8|1064.5|1068|1064.8|1068|1064.8|1067.8|1064.5|0
1652157000000|2022-05-10 04:30:00|1068.3|1065.3|1068|1065.5|1068.5|1066|1068|1064.3|0
1652157300000|2022-05-10 04:35:00|1068.3|1065|1068|1065.5|1068.3|1065.5|1068|1065|0
1652157600000|2022-05-10 04:40:00|1068.3|1064.3|1068|1065.3|1068.3|1066|1068|1064.3|0
1652157900000|2022-05-10 04:45:00|1068.3|1065.5|1068|1065.5|1068.5|1066|1068|1065.3|0
1652158200000|2022-05-10 04:50:00|1068.3|1065.3|1068.3|1065.5|1068.3|1065.5|1068|1065.3|2
1652158500000|2022-05-10 04:55:00|1068|1065.3|1068|1065.5|1068.3|1065.5|1068|1065.3|0
1652158800000|2022-05-10 05:00:00|1068.3|1065.8|1070|1068|1070.5|1069|1067.8|1065.5|1
1652159100000|2022-05-10 05:05:00|1069|1067.8|1070.3|1068|1070.5|1068|1069|1066.5|0
1652159400000|2022-05-10 05:10:00|1070.5|1068.3|1071.8|1069.3|1071.8|1069.5|1070.5|1068.3|5
1652159700000|2022-05-10 05:15:00|1072|1069.5|1074|1070.5|1074|1072|1072|1069|9
1652160000000|2022-05-10 05:20:00|1073.5|1071.3|1074.5|1071.5|1075.5|1073.3|1073.5|1071.3|0
1652160300000|2022-05-10 05:25:00|1075|1071.3|1074.5|1071|1075.8|1073|1074.3|1070|4
1652160600000|2022-05-10 05:30:00|1074.3|1070.8|1073.5|1069.8|1074.5|1071|1071.3|1067.8|6
1652160900000|2022-05-10 05:35:00|1073.3|1069.5|1071.3|1067.5|1073.3|1070|1071.3|1067.3|0
1652161200000|2022-05-10 05:40:00|1071.5|1068|1070.3|1066.8|1071.5|1068.3|1070|1066.3|0
1652161500000|2022-05-10 05:45:00|1070|1067.8|1070.5|1067.8|1071.3|1068.8|1070|1067.8|0
1652161800000|2022-05-10 05:50:00|1070.8|1068|1070.5|1066.8|1072.5|1069|1070.5|1066.8|0
1652162100000|2022-05-10 05:55:00|1069.8|1067|1067.8|1063.8|1070.3|1067|1067.8|1063.8|0
1652162400000|2022-05-10 06:00:00|1067.5|1064.5|1070|1067.5|1071|1068.3|1066.5|1064.3|0
1652162700000|2022-05-10 06:05:00|1070.5|1067.8|1068.5|1066.3|1072|1069.5|1068.3|1065.8|3
1652163000000|2022-05-10 06:10:00|1068.8|1066|1072|1070.5|1073|1070.5|1068.8|1066|6
1652163300000|2022-05-10 06:15:00|1072.5|1070.8|1075.8|1073.8|1076|1074|1071|1069|29
1652163600000|2022-05-10 06:20:00|1075.5|1073.5|1076.5|1074.5|1077|1075.3|1074.5|1072.8|41
1652163900000|2022-05-10 06:25:00|1076.3|1074.8|1076|1074.5|1077.8|1075.8|1074.3|1072.3|17
1652164200000|2022-05-10 06:30:00|1076.5|1074.8|1076.3|1074|1077|1075.3|1074.3|1072.3|37
1652164500000|2022-05-10 06:35:00|1076.5|1074.3|1077|1074.5|1077.3|1074.8|1073|1070.8|22
1652164800000|2022-05-10 06:40:00|1076.8|1074.3|1080.5|1078.8|1080.5|1078.8|1076.5|1074.3|14
1652165100000|2022-05-10 06:45:00|1081.3|1079|1086.5|1084.3|1087.8|1085.5|1080.5|1078.8|90
1652165400000|2022-05-10 06:50:00|1086.8|1084.5|1086.8|1084.5|1087.5|1085.3|1084.3|1081.8|4
1652165700000|2022-05-10 06:55:00|1087.3|1084.8|1086.3|1084.8|1088.5|1086.3|1085.5|1083.3|25
1652166000000|2022-05-10 07:00:00|1086.8|1085|1084.8|1082.8|1089.3|1087.3|1084.5|1082.3|19
1652166300000|2022-05-10 07:05:00|1085|1083|1084.3|1082.5|1088.3|1086.5|1084.3|1082.5|39
1652166600000|2022-05-10 07:10:00|1084.5|1082.8|1085|1083|1086.5|1085|1083|1081|11
1652166900000|2022-05-10 07:15:00|1085.3|1083.3|1082.8|1081|1086.5|1084.5|1082.5|1080.3|9
1652167200000|2022-05-10 07:20:00|1083|1080.8|1089.8|1088|1090.3|1088.5|1083|1080.8|18
1652167500000|2022-05-10 07:25:00|1089.5|1087.8|1092.8|1091|1094.3|1092.8|1088.3|1086.3|50
1652167800000|2022-05-10 07:30:00|1093|1091.3|1089|1087|1094.8|1092.5|1088.3|1086.3|51
1652168100000|2022-05-10 07:35:00|1089.3|1087.3|1093.5|1091.8|1093.5|1092|1089.3|1087.3|66
1652168400000|2022-05-10 07:40:00|1093.3|1092|1099.5|1097.5|1099.5|1098|1093.3|1091.5|140
1652168700000|2022-05-10 07:45:00|1099.3|1098|1100.5|1098.8|1103.5|1101.3|1099.3|1097.8|120
1652169000000|2022-05-10 07:50:00|1100.8|1099|1102.3|1100|1104.8|1103|1100.8|1098.3|37
1652169300000|2022-05-10 07:55:00|1101.8|1099.8|1104.8|1103.3|1105|1103.3|1101|1099|65
1652169600000|2022-05-10 08:00:00|1105|1103.8|1103.3|1101.5|1108.5|1106.8|1103.3|1101.5|35
1652169900000|2022-05-10 08:05:00|1103|1101.8|1105.8|1104|1106|1104.5|1102.3|1100.5|38
1652170200000|2022-05-10 08:10:00|1106|1104.5|1104.5|1102.5|1106.5|1104.8|1103.3|1101.3|97
1652170500000|2022-05-10 08:15:00|1104.3|1102.3|1103.3|1101.5|1105|1103.5|1102.8|1101|37
1652170800000|2022-05-10 08:20:00|1103.5|1101.8|1101.5|1099.8|1105.8|1104|1101.3|1099.5|70
1652171100000|2022-05-10 08:25:00|1101.8|1100|1104.3|1102.5|1105|1103.3|1100|1098.3|212
1652171400000|2022-05-10 08:30:00|1104|1101.5|1102.5|1101|1106|1104.5|1102.3|1100.8|28
1652171700000|2022-05-10 08:35:00|1102.3|1100.8|1099.3|1097.5|1102.8|1101|1098.3|1096.3|14
1652172000000|2022-05-10 08:40:00|1099.5|1097.8|1098.5|1096.8|1099.8|1097.8|1097|1095.5|5
1652172300000|2022-05-10 08:45:00|1098.3|1096.5|1101.3|1099.3|1101.3|1099.3|1098.3|1096.5|10
1652172600000|2022-05-10 08:50:00|1101|1099|1101|1099.8|1105|1103.3|1100.5|1098.5|14
1652172900000|2022-05-10 08:55:00|1101.5|1100|1096.8|1094.8|1101.8|1100|1096.8|1094.8|60
1652173200000|2022-05-10 09:00:00|1097|1095.3|1091.8|1090|1098.5|1096.5|1091.3|1089.8|51
1652173500000|2022-05-10 09:05:00|1091.5|1089.8|1088.5|1086.3|1092|1090.5|1087.5|1085|58
1652173800000|2022-05-10 09:10:00|1088.8|1086|1086|1084.3|1089|1086.8|1085.5|1083.8|11
1652174100000|2022-05-10 09:15:00|1085.8|1083.3|1091|1089|1092.8|1090.8|1085.3|1083.3|22
1652174400000|2022-05-10 09:20:00|1090.8|1088.5|1087.8|1085.8|1092.5|1090.8|1087.8|1085.8|15
1652174700000|2022-05-10 09:25:00|1087.5|1086|1083|1081.3|1087.5|1086|1082.8|1080.8|71
1652175000000|2022-05-10 09:30:00|1083.3|1081|1081.8|1080|1086.3|1084.5|1081.8|1080|40
1652175300000|2022-05-10 09:35:00|1082|1080.3|1081.5|1079.5|1082.3|1080.5|1080|1078.3|37
1652175600000|2022-05-10 09:40:00|1081.3|1080|1084.8|1082.8|1085|1082.8|1081|1078.8|12
1652175900000|2022-05-10 09:45:00|1085|1082.5|1080.3|1078.5|1085|1082.8|1079.8|1078|108
1652176200000|2022-05-10 09:50:00|1080.5|1078.3|1084.3|1082.8|1084.3|1082.8|1079|1077.3|118
1652176500000|2022-05-10 09:55:00|1084.8|1083|1077.8|1076|1084.8|1083|1076.8|1075.3|40
1652176800000|2022-05-10 10:00:00|1078|1076.3|1079.8|1077.8|1081.8|1080|1078|1076.3|7
1652177100000|2022-05-10 10:05:00|1080|1078.3|1078.8|1077|1081|1079.5|1077.3|1075.8|70
1652177400000|2022-05-10 10:10:00|1079|1077.3|1078.8|1077|1081|1079.5|1077.5|1075.8|12
1652177700000|2022-05-10 10:15:00|1078.5|1076.8|1076.8|1075|1079|1077|1076|1074.5|112
1652178000000|2022-05-10 10:20:00|1076.5|1074.8|1076|1074.5|1078.3|1076.5|1075.8|1074.5|103
1652178300000|2022-05-10 10:25:00|1075.8|1074.8|1078.5|1076.5|1079.5|1077.5|1075.8|1074.5|66
1652178600000|2022-05-10 10:30:00|1079.3|1077.3|1078.3|1076.5|1080|1078.3|1077.3|1075.5|33
1652178900000|2022-05-10 10:35:00|1078|1076.8|1081.8|1079.5|1081.8|1079.8|1078|1076.5|15
1652179200000|2022-05-10 10:40:00|1081.5|1079.8|1080.3|1077.8|1081.5|1079.8|1077.3|1075.5|22
1652179500000|2022-05-10 10:45:00|1080|1078|1078.3|1076.5|1081|1079|1078.3|1076|28
1652179800000|2022-05-10 10:50:00|1078|1076.3|1076.8|1074.5|1079|1077|1075.8|1074.5|30
1652180100000|2022-05-10 10:55:00|1076.5|1074.8|1078.3|1076.3|1079.8|1078|1075.8|1074.8|28
1652180400000|2022-05-10 11:00:00|1078.8|1076.5|1084.8|1083.3|1085|1083.5|1078.5|1076.5|56
1652180700000|2022-05-10 11:05:00|1085|1083.5|1083|1081|1086|1084.3|1082|1080|13
1652181000000|2022-05-10 11:10:00|1082.8|1080.8|1080.8|1078.8|1083.5|1081.3|1080.8|1078.8|4
1652181300000|2022-05-10 11:15:00|1081|1079|1077|1074.8|1081|1079|1075.8|1074.5|39
1652181600000|2022-05-10 11:20:00|1076.8|1074.5|1078.3|1076.5|1078.5|1076.5|1075.8|1074.5|21
1652181900000|2022-05-10 11:25:00|1078.5|1077|1083.3|1081.5|1083.8|1082.3|1078|1077|68
1652182200000|2022-05-10 11:30:00|1083|1081.3|1084.8|1083|1085|1083|1081.3|1079.5|18
1652182500000|2022-05-10 11:35:00|1085|1082.8|1092.3|1090.5|1092.5|1090.8|1084.5|1082.8|50
1652182800000|2022-05-10 11:40:00|1092.5|1090.3|1093|1091.3|1094.8|1092.8|1091.5|1090.3|91
1652183100000|2022-05-10 11:45:00|1092.8|1091.5|1091.3|1089.5|1093.8|1092|1090.8|1088.8|78
1652183400000|2022-05-10 11:50:00|1091|1089|1089.5|1087|1091.3|1089|1088|1086.5|63
1652183700000|2022-05-10 11:55:00|1089.3|1086.8|1090|1088|1091.5|1089.5|1088.3|1086|35
1652184000000|2022-05-10 12:00:00|1089.8|1087.5|1091|1089.5|1091.8|1090|1088.8|1086.8|120
1652184300000|2022-05-10 12:05:00|1090.8|1089.8|1090.3|1088|1091.3|1089.8|1089|1087.3|68
1652184600000|2022-05-10 12:10:00|1090|1087.8|1093.3|1091|1094.5|1092|1087.8|1085.8|29
1652184900000|2022-05-10 12:15:00|1093|1091.3|1098|1095.8|1099.8|1098.5|1092.8|1091|82
1652185200000|2022-05-10 12:20:00|1097.8|1095.5|1100.8|1098.8|1101.3|1099.5|1097.8|1095.5|133
1652185500000|2022-05-10 12:25:00|1101|1099|1098|1096|1101.8|1099.8|1097.3|1094.8|42
1652185800000|2022-05-10 12:30:00|1097.8|1095.8|1098.8|1096.8|1100|1098|1097.3|1095|44
1652186100000|2022-05-10 12:35:00|1099|1097|1099.5|1097.3|1101|1099.3|1098.5|1096.5|73
1652186400000|2022-05-10 12:40:00|1100|1097.5|1099.3|1097|1100.5|1098.8|1097|1095.5|69
1652186700000|2022-05-10 12:45:00|1099|1097.8|1103|1101.3|1103|1101.3|1099|1097.3|67
1652187000000|2022-05-10 12:50:00|1102.8|1101.5|1108.3|1106.3|1108.5|1107|1102.8|1101.3|71
1652187300000|2022-05-10 12:55:00|1108.5|1106.5|1108.5|1106.5|1108.5|1107|1105.5|1103.8|33
1652187600000|2022-05-10 13:00:00|1108.3|1107|1105|1103|1108.3|1107|1103.3|1101.5|79
1652187900000|2022-05-10 13:05:00|1104.5|1102.8|1099.3|1097.3|1105.3|1103.5|1098.5|1096.8|78
1652188200000|2022-05-10 13:10:00|1099|1097|1100.5|1098.8|1101|1098.8|1095|1093|39
1652188500000|2022-05-10 13:15:00|1100.8|1099|1104.5|1102.5|1104.5|1102.8|1099.8|1097.8|48
1652188800000|2022-05-10 13:20:00|1104.3|1102.3|1108.3|1106.5|1108.8|1107.3|1104|1102.3|114
1652189100000|2022-05-10 13:25:00|1108.5|1106.3|1121|1119|1121|1119|1108.3|1106.3|223
1652189400000|2022-05-10 13:30:00|1120.8|1118.8|1122.3|1120|1128.3|1126.5|1118|1116|363
1652189700000|2022-05-10 13:35:00|1122.5|1120.5|1126.5|1124.3|1126.5|1124.5|1119.8|1118|226
1652190000000|2022-05-10 13:40:00|1126.8|1124.5|1121|1119.3|1127.5|1125.8|1120|1118|126
1652190300000|2022-05-10 13:45:00|1120.8|1119|1118.8|1117|1121.3|1119.8|1117.5|1115.8|91
1652190600000|2022-05-10 13:50:00|1119|1116.3|1115.8|1114.3|1122.8|1121|1115.5|1113.3|279
1652190900000|2022-05-10 13:55:00|1115.5|1114|1114.3|1112|1115.5|1114|1107.8|1106|260
1652191200000|2022-05-10 14:00:00|1114|1111.8|1114.8|1112.8|1115.8|1114|1111.8|1110|108
1652191500000|2022-05-10 14:05:00|1114.5|1112.5|1119.3|1117.3|1121.5|1120|1114.5|1112.3|311
1652191800000|2022-05-10 14:10:00|1119|1116.8|1119|1117|1122.5|1120.5|1118|1116.3|213
1652192100000|2022-05-10 14:15:00|1118.8|1117.3|1120|1118.3|1120.8|1119.3|1117.8|1115.8|142
1652192400000|2022-05-10 14:20:00|1119.8|1118|1117.5|1115.3|1120.8|1119|1116.3|1114.5|66
1652192700000|2022-05-10 14:25:00|1117.3|1115.8|1123.5|1121.8|1124|1122|1116.5|1114.5|280
1652193000000|2022-05-10 14:30:00|1123.8|1122|1125.5|1123.8|1125.5|1124|1121.8|1119.8|251
1652193300000|2022-05-10 14:35:00|1124.3|1124|1120.3|1118.5|1125.8|1124|1120.3|1118.5|135
1652193600000|2022-05-10 14:40:00|1120|1118.3|1119.5|1117.5|1121.5|1119.5|1118|1116.3|82
1652193900000|2022-05-10 14:45:00|1119.3|1118|1114|1111.8|1120.3|1118.5|1113.5|1111.5|245
1652194200000|2022-05-10 14:50:00|1113.8|1112|1118.5|1116.8|1118.5|1116.8|1109.3|1107.3|126
1652194500000|2022-05-10 14:55:00|1118.3|1116.5|1116|1114.3|1120.5|1118.5|1113.8|1112|283
1652194800000|2022-05-10 15:00:00|1115.8|1113.8|1110.5|1109|1122.3|1120.5|1107.3|1105.3|826
1652195100000|2022-05-10 15:05:00|1110.8|1109.3|1108.8|1106.5|1112|1110.5|1103.8|1101.8|277
1652195400000|2022-05-10 15:10:00|1108.5|1106.8|1101.8|1100|1110.5|1108.5|1101.3|1099.3|237
1652195700000|2022-05-10 15:15:00|1101.5|1100.3|1111.8|1110|1114.8|1113|1101.5|1100|692
1652196000000|2022-05-10 15:20:00|1111.5|1110.3|1111.8|1110|1117.3|1115.3|1111.5|1109.8|583
1652196300000|2022-05-10 15:25:00|1111.5|1109.8|1118.8|1115.8|1134.5|1133|1109|1107|1913
1652196600000|2022-05-10 15:30:00|1117.5|1115.5|1116.8|1114.8|1120.8|1118.8|1113|1111|192
1652196900000|2022-05-10 15:35:00|1117|1115|1119.3|1116.8|1120.3|1118.8|1115|1113|119
1652197200000|2022-05-10 15:40:00|1119.5|1117.3|1117.8|1115.8|1121.5|1119.8|1115.5|1113.8|103
1652197500000|2022-05-10 15:45:00|1118.3|1116.3|1111.5|1109.5|1119.3|1117.5|1110.8|1109.5|91
1652197800000|2022-05-10 15:50:00|1111.3|1108.3|1101.8|1099.5|1111.5|1108.3|1101|1099.3|133
1652198100000|2022-05-10 15:55:00|1101|1099.3|1111.3|1109.5|1111.5|1109.5|1100.5|1099.3|222
1652198400000|2022-05-10 16:00:00|1111.8|1109.3|1114|1111.8|1116|1114.3|1108|1106|138
1652198700000|2022-05-10 16:05:00|1113.8|1111.5|1113|1111|1116|1114.3|1110|1108|82
1652199000000|2022-05-10 16:10:00|1113.5|1111.3|1120.5|1118.8|1121.8|1120|1112.8|1111|128
1652199300000|2022-05-10 16:15:00|1120.8|1119|1117.5|1115.8|1122.3|1120.5|1117.3|1115.8|8
1652199600000|2022-05-10 16:20:00|1117.3|1116|1115.8|1113.5|1118.8|1117|1115.3|1113.5|65
1652199900000|2022-05-10 16:25:00|1115.5|1113.8|1113.8|1111.8|1116.5|1114.8|1111.5|1109.5|33
1652200200000|2022-05-10 16:30:00|1114|1111.5|1115|1113|1117.3|1114.5|1111.8|1109.5|9
1652200500000|2022-05-10 16:35:00|1114.8|1112.8|1113.8|1111.8|1118|1115.3|1113.8|1111.8|79
1652200800000|2022-05-10 16:40:00|1113.5|1111.5|1114.8|1112.5|1116.8|1114.3|1112.5|1110.3|56
1652201100000|2022-05-10 16:45:00|1115|1112.8|1115.5|1113.5|1117.5|1115.3|1113.8|1111.8|147
1652201400000|2022-05-10 16:50:00|1115.3|1113.3|1116.8|1114.5|1117.5|1115.3|1114.5|1112|50
1652201700000|2022-05-10 16:55:00|1116.5|1114.8|1120|1118.3|1120.5|1118.5|1116.5|1114.5|166
1652202000000|2022-05-10 17:00:00|1119.8|1118|1123.3|1121.3|1123.3|1121.3|1117.8|1115.8|18
1652202300000|2022-05-10 17:05:00|1123|1121.5|1122.8|1121|1125|1123|1121.5|1119.8|60
1652202600000|2022-05-10 17:10:00|1123|1121.3|1120.8|1119|1123|1121.3|1119.5|1117.5|10
1652202900000|2022-05-10 17:15:00|1121|1118.8|1117.3|1115|1124.3|1122.5|1115.8|1113.8|8
1652203200000|2022-05-10 17:20:00|1117.5|1115.3|1118.5|1116.8|1119|1117.3|1115.3|1113.3|11
1652203500000|2022-05-10 17:25:00|1118.8|1117|1119.5|1117|1120.3|1118.5|1115.3|1113.5|4
1652203800000|2022-05-10 17:30:00|1119.3|1117.3|1123.5|1121.5|1124|1122.3|1119.3|1117.3|17
1652204100000|2022-05-10 17:35:00|1123.3|1121.8|1123.5|1121.3|1124.5|1122.5|1121.8|1119.8|12
1652204400000|2022-05-10 17:40:00|1123.8|1121.5|1127.5|1125.3|1128.3|1126.3|1123|1121|13
1652204700000|2022-05-10 17:45:00|1127.3|1125|1129.3|1127.5|1129.5|1127.8|1126.8|1124.8|15
1652205000000|2022-05-10 17:50:00|1129.5|1127.8|1133|1130.5|1135.8|1133.5|1129.5|1127.8|32
1652205300000|2022-05-10 17:55:00|1133.3|1130.8|1133.5|1131.3|1133.5|1131.8|1130.8|1128.5|4
1652205600000|2022-05-10 18:00:00|1133.3|1131.5|1131|1129|1134.3|1132|1129.8|1127.8|23
1652205900000|2022-05-10 18:05:00|1130.8|1128.8|1129.8|1127.8|1132|1130|1127.3|1125.3|7
1652206200000|2022-05-10 18:10:00|1130|1128|1131.8|1130|1132|1130.3|1128.8|1126|72
1652206500000|2022-05-10 18:15:00|1131.5|1129.8|1128.5|1126.5|1131.8|1130|1128|1125.8|41
1652206800000|2022-05-10 18:20:00|1128.3|1126.3|1130.3|1128|1130.8|1129|1126.8|1124.5|38
1652207100000|2022-05-10 18:25:00|1130|1128.3|1131.8|1129|1135.5|1133.3|1129.3|1127|30
1652207400000|2022-05-10 18:30:00|1131.5|1129.3|1133.3|1130.5|1133.5|1131.3|1131|1128.8|5
1652207700000|2022-05-10 18:35:00|1133.5|1130.3|1134|1132|1137|1134.5|1133.3|1130.3|1
1652208000000|2022-05-10 18:40:00|1134.3|1132.3|1136|1133.8|1136.3|1134|1133.5|1131|8
1652208300000|2022-05-10 18:45:00|1136.3|1133.3|1138.5|1135.5|1139|1136.8|1136|1133.3|11
1652208600000|2022-05-10 18:50:00|1138.8|1135.8|1138.3|1136|1141.3|1139|1138|1135.5|6
1652208900000|2022-05-10 18:55:00|1138.8|1136.3|1139.3|1136.8|1139.3|1136.8|1136.8|1134.3|0
1652209200000|2022-05-10 19:00:00|1139|1137|1137.3|1135|1139.8|1137|1136.5|1134|0
1652209500000|2022-05-10 19:05:00|1137.5|1135.3|1138.5|1136.3|1140.3|1138|1137.5|1135.3|5
1652209800000|2022-05-10 19:10:00|1138.8|1135.8|1137.3|1134.8|1138.8|1136.3|1137|1134.3|1
1652210100000|2022-05-10 19:15:00|1137.5|1134.5|1134.3|1131.5|1137.5|1134.8|1133.3|1130.8|0
1652210400000|2022-05-10 19:20:00|1134|1131|1135.3|1132.8|1135.5|1132.8|1133.8|1130.8|0
1652210700000|2022-05-10 19:25:00|1133.8|1131.5|1129.8|1127|1135.3|1132.8|1129.3|1126.8|9
1652211000000|2022-05-10 19:30:00|1129.5|1126.5|1128.3|1125.8|1130|1127.3|1127.5|1125.5|0
1652211300000|2022-05-10 19:35:00|1128|1125.5|1128.3|1125.8|1130.3|1128|1127.5|1125.3|0
1652211600000|2022-05-10 19:40:00|1128|1125.5|1130|1127.8|1130|1127.8|1127.3|1124.8|0
1652211900000|2022-05-10 19:45:00|1129.8|1127.5|1131.3|1128.8|1131.5|1128.8|1129|1126.8|0
1652212200000|2022-05-10 19:50:00|1131.5|1128.5|1127.3|1125|1131.5|1128.8|1127|1124.8|0
1652212500000|2022-05-10 19:55:00|1127|1124.8|1127.5|1125.5|1128.8|1126.3|1127|1124.5|2
1652212800000|2022-05-10 20:00:00|1127.3|1125.3|1128.3|1126.5|1128.5|1126.5|1127|1124.5|0
1652213100000|2022-05-10 20:05:00|1128.5|1126.8|1130|1127.8|1130.3|1128|1128.3|1126.5|5
1652213400000|2022-05-10 20:10:00|1130.3|1127.5|1130.5|1128|1130.5|1128|1129.5|1127|1
1652213700000|2022-05-10 20:15:00|1130.8|1127.8|1131.3|1128.8|1131.3|1128.8|1130.5|1127.8|0
1652214000000|2022-05-10 20:20:00|1131.5|1129|1133.5|1131.5|1134|1131.5|1131.3|1128.8|4
1652214300000|2022-05-10 20:25:00|1133.8|1130.5|1131.3|1128.5|1133.8|1130.8|1130.5|1128|2
1652214600000|2022-05-10 20:30:00|1130.3|1128.8|1129|1126.5|1130.3|1129|1128.5|1126|1
1652214900000|2022-05-10 20:35:00|1128.8|1126.3|1126|1123.5|1129.5|1127|1126|1123.5|1
1652215200000|2022-05-10 20:40:00|1125.8|1122.8|1127.8|1125|1127.8|1125.3|1124.5|1122.8|16
1652215500000|2022-05-10 20:45:00|1128.5|1125.3|1128|1124|1129.8|1127|1126.3|1123.8|8
1652215800000|2022-05-10 20:50:00|1128.5|1124.3|1130.3|1125.8|1130.8|1126.8|1128.5|1124|4
1652216100000|2022-05-10 20:55:00|1130|1125.5|1129.5|1124|1130|1127.3|1129.3|1124|22
1652216400000|2022-05-10 21:00:00|1133.3||1133.3||1133.3||1133.3||16
1652217000000|2022-05-10 21:10:00||1122.8||1122.8||1122.8||1122.8|0
1652217300000|2022-05-10 21:15:00|1133|1120.8|1132|1120.8|1133|1120.8|1132|1119.8|0
1652217600000|2022-05-10 21:20:00||1119.8||1119.8||1119.8||1119.8|0
1652218800000|2022-05-10 21:40:00|1131.8||1131.8||1131.8||1131.8||0
1652219100000|2022-05-10 21:45:00|1131.5||1129.5||1131.5||1129.5||0
1652219400000|2022-05-10 21:50:00|1128.5||1128.5||1128.5||1128.5||0
1652230800000|2022-05-11 01:00:00|1128|1124.3|1132.5|1129.8|1133|1129.8|1128|1124.3|4
1652231100000|2022-05-11 01:05:00|1132.3|1129|1136|1132.3|1136.5|1132.3|1132|1128.5|0
1652231400000|2022-05-11 01:10:00|1136.3|1132|1136|1132|1136.5|1132.3|1134.8|1132|0
1652231700000|2022-05-11 01:15:00|1135.8|1132.3|1137.5|1133.3|1137.8|1133.8|1135.8|1132|1
1652232000000|2022-05-11 01:20:00|1137.3|1133|1140|1136.5|1140.5|1137|1136.5|1133|0
1652232300000|2022-05-11 01:25:00|1139.8|1136.8|1140.3|1136|1140.8|1137.5|1139.3|1135.5|0
1652232600000|2022-05-11 01:30:00|1140|1136.3|1142|1138.5|1143.3|1139|1140|1136.3|0
1652232900000|2022-05-11 01:35:00|1142.3|1138.8|1144|1139|1144|1139|1141.8|1138.5|0
1652233200000|2022-05-11 01:40:00|1143.8|1139.5|1144.3|1141|1144.5|1141|1143.8|1139.5|0
1652233500000|2022-05-11 01:45:00|1144.5|1141.3|1145.3|1141.8|1145.5|1142.3|1143.5|1140.3|5
1652233800000|2022-05-11 01:50:00|1145|1141.5|1145|1141.8|1145.8|1143.5|1143.5|1140.3|2
1652234100000|2022-05-11 01:55:00|1144.8|1142|1146.5|1142|1147|1142|1144|1140.5|0
1652234400000|2022-05-11 02:00:00|1146.3|1142.3|1144.8|1142.3|1146.5|1142.3|1144.3|1140.8|0
1652234700000|2022-05-11 02:05:00|1145.5|1142.5|1145.5|1143.3|1147|1143.3|1144.8|1142.3|0
1652235000000|2022-05-11 02:10:00|1146.8|1143.8|1146.3|1143.8|1147.5|1144.3|1145|1142.3|5
1652235300000|2022-05-11 02:15:00|1146.5|1144|1145.8|1143.3|1147|1144|1145.3|1142.3|0
1652235600000|2022-05-11 02:20:00|1146|1143.5|1145.8|1144|1146|1144|1145.3|1142.8|0
1652235900000|2022-05-11 02:25:00|1146|1143.8|1146.8|1144.8|1147.5|1145.3|1145.8|1143.8|6
1652236200000|2022-05-11 02:30:00|1147.3|1145|1146|1143.5|1147.5|1145.5|1146|1143.5|0
1652236500000|2022-05-11 02:35:00|1146.3|1143.8|1146.3|1143.8|1147.5|1144.8|1146|1143.8|0
1652236800000|2022-05-11 02:40:00|1146.5|1144.5|1147.5|1145|1147.8|1145.3|1146.5|1144|0
1652237100000|2022-05-11 02:45:00|1147|1144.5|1148.5|1145.5|1148.8|1145.5|1146|1143|0
1652237400000|2022-05-11 02:50:00|1148.8|1145.8|1149.5|1147|1149.8|1147.3|1148|1145.8|16
1652237700000|2022-05-11 02:55:00|1149.8|1147.3|1149.3|1146|1150|1147.5|1148.8|1145.8|4
1652238000000|2022-05-11 03:00:00|1149|1146.3|1148|1144.5|1149.3|1146.5|1148|1144.5|0
1652238300000|2022-05-11 03:05:00|1147.8|1144.8|1149|1145.8|1150.3|1146.8|1147.8|1144.8|0
1652238600000|2022-05-11 03:10:00|1148.5|1145.5|1148.3|1144.5|1149.5|1146.5|1148|1144.3|0
1652238900000|2022-05-11 03:15:00|1148|1144.8|1149|1145.3|1149.5|1145.5|1148|1144.8|0
1652239200000|2022-05-11 03:20:00|1149.3|1145.5|1149|1145|1150|1145.8|1148|1144.5|0
1652239500000|2022-05-11 03:25:00|1148.8|1144.8|1147.5|1143.8|1148.8|1145|1147.3|1143.3|0
1652239800000|2022-05-11 03:30:00|1147.3|1143.5|1147.5|1143.8|1147.8|1143.8|1146.8|1143.3|0
1652240100000|2022-05-11 03:35:00|1147.8|1144|1147.8|1144.3|1148|1144.3|1147.5|1143.8|0
1652240400000|2022-05-11 03:40:00|1148|1144.8|1148.5|1145.3|1149.5|1145.5|1148|1144.8|0
1652240700000|2022-05-11 03:45:00|1149.3|1145.5|1149.5|1145.5|1150|1145.8|1149|1145.3|0
1652241000000|2022-05-11 03:50:00|1148.5|1145.8|1148.3|1145|1148.8|1146|1148.3|1145|0
1652241300000|2022-05-11 03:55:00|1148|1144.8|1148|1145.8|1148.8|1146|1147.8|1144.8|0
1652241600000|2022-05-11 04:00:00|1147.8|1145.5|1147.5|1144.8|1148|1145.5|1147.5|1144.8|4
1652241900000|2022-05-11 04:05:00|1147.8|1145|1147.3|1144.5|1147.8|1145|1146.8|1144.3|0
1652242200000|2022-05-11 04:10:00|1147.8||1147.5||1147.8||1147.3||2
1652242500000|2022-05-11 04:15:00|1147.8|1144.8|1149|1144.8|1149.3|1144.8|1147.5|1144.5|8
1652242800000|2022-05-11 04:20:00|1149.3|1144.5|1148.8|1144.8|1149.3|1144.8|1148.8|1144.5|0
1652243100000|2022-05-11 04:25:00|1149|1145.3|1148.5|1145.8|1150|1146.5|1148.5|1145.3|1
1652243400000|2022-05-11 04:30:00|1148.8|1146|1148.8|1146.3|1149|1146.3|1147.8|1145.5|0
1652243700000|2022-05-11 04:35:00|1149|1146|1148.3|1145.5|1149|1146|1148.3|1145.5|0
1652244000000|2022-05-11 04:40:00|1148.8|1145.8|1148|1145.5|1148.8|1145.8|1148|1145.5|0
1652244300000|2022-05-11 04:45:00|1148.3|1145.8|1148.3|1145.8|1148.8|1145.8|1148|1145.5|0
1652244600000|2022-05-11 04:50:00|1148.5|1146|1147.5|1145.8|1149|1146.5|1147.5|1145.5|0
1652244900000|2022-05-11 04:55:00|1147|1145.5|1150|1147|1150.5|1147|1147|1145.5|1
1652245200000|2022-05-11 05:00:00|1150.3||1150.5||1150.5||1150||0
1652245500000|2022-05-11 05:05:00|1149.8|1147.3|1152.3|1147.3|1152.5|1147.3|1149.8|1147.3|0
1652245800000|2022-05-11 05:10:00|1152.5|1148|1154.5|1150.3|1154.5|1150.5|1152.3|1148|0
1652246100000|2022-05-11 05:15:00|1154|1150.8|1154.8|1152|1154.8|1152|1153.8|1150.8|0
1652246400000|2022-05-11 05:20:00|1155.3|1151.8|1154.8|1152.8|1155.8|1153.5|1154.8|1151.8|9
1652246700000|2022-05-11 05:25:00|1155|1152.5|1154.5|1152.5|1155|1152.8|1153.8|1152|1
1652247000000|2022-05-11 05:30:00|1155.5|1152.8|1156.3|1153.8|1158|1154.8|1154.3|1152|26
1652247300000|2022-05-11 05:35:00|1156|1152.8|1153|1149.8|1156|1153.3|1152.3|1149.3|3
1652247600000|2022-05-11 05:40:00|1153.3|1150|1152.5|1150.8|1154.3|1151.3|1152|1149.8|9
1652247900000|2022-05-11 05:45:00|1152.3|1151|1154|1152|1155.8|1152.5|1152.3|1150.3|12
1652248200000|2022-05-11 05:50:00|1153.8|1151|1153.3|1151.3|1155|1153.3|1153|1151|1
1652248500000|2022-05-11 05:55:00|1153.8|1151.8|1154.5|1152|1155|1152.5|1153.5|1151.5|9
1652248800000|2022-05-11 06:00:00|1154.3|1152.8|1156.5|1154.3|1156.8|1155|1154|1152|4
1652249100000|2022-05-11 06:05:00|1156.8|1154.5|1157|1154.8|1158.8|1157|1156|1154|46
1652249400000|2022-05-11 06:10:00|1156.8|1154.3|1157|1154.8|1157.3|1154.8|1155.5|1153|0
1652249700000|2022-05-11 06:15:00|1156.8|1154.3|1159.5|1157.3|1160.5|1158.3|1156.5|1154|0
1652250000000|2022-05-11 06:20:00|1160|1157.5|1154.5|1153|1160.8|1158.3|1154.3|1152.5|104
1652250300000|2022-05-11 06:25:00|1154|1152.5|1153|1150.8|1154.5|1152.5|1150.5|1149|25
1652250600000|2022-05-11 06:30:00|1152.8|1150.5|1154|1151.8|1156|1154.3|1152.5|1150|1
1652250900000|2022-05-11 06:35:00|1153.8|1151.5|1153.3|1150.5|1155.3|1152.8|1152.5|1150.3|3
1652251200000|2022-05-11 06:40:00|1153.5|1150.8|1151.5|1149.5|1155|1152.3|1150.5|1148.8|4
1652251500000|2022-05-11 06:45:00|1151.8|1149.8|1147.5|1145|1152.3|1150.3|1147.3|1144.8|34
1652251800000|2022-05-11 06:50:00|1147.3|1144.5|1146|1144.5|1149|1146.3|1145.5|1143.5|55
1652252100000|2022-05-11 06:55:00|1145.8|1144.8|1149.5|1147.3|1149.8|1147.5|1145.8|1144.8|10
1652252400000|2022-05-11 07:00:00|1149.3|1147.5|1148.3|1145.5|1150.5|1148.5|1147.5|1144.5|23
1652252700000|2022-05-11 07:05:00|1148|1145.8|1148.5|1145.8|1149|1146.8|1146.5|1144.5|7
1652253000000|2022-05-11 07:10:00|1148.8|1146|1148.8|1146.5|1151|1148.5|1147.8|1145.5|5
1652253300000|2022-05-11 07:15:00|1148.3|1146.8|1150|1147.5|1150|1147.5|1147.8|1146.5|45
1652253600000|2022-05-11 07:20:00|1150.3|1147.8|1150.5|1148.3|1153|1150.5|1150.3|1147.8|22
1652253900000|2022-05-11 07:25:00|1150.8|1148.5|1145|1142.8|1151|1148.5|1145|1142.5|15
1652254200000|2022-05-11 07:30:00|1144.8|1142.5|1146.8|1144.8|1146.8|1145|1144.3|1142.5|11
1652254500000|2022-05-11 07:35:00|1146.5|1144.3|1143.3|1141.3|1149.3|1147.3|1143.3|1141.3|53
1652254800000|2022-05-11 07:40:00|1143|1140.8|1142.5|1140.5|1144.8|1142|1141.3|1138.8|55
1652255100000|2022-05-11 07:45:00|1142.8|1140.8|1140.5|1138.5|1145.3|1143.5|1140.5|1138.5|29
1652255400000|2022-05-11 07:50:00|1140.8|1138.8|1142|1139.8|1143.8|1141.3|1139.8|1137.8|33
1652255700000|2022-05-11 07:55:00|1142.5|1140|1142.5|1140.3|1143.5|1141.5|1141|1138.5|8
1652256000000|2022-05-11 08:00:00|1143|1140.5|1149.5|1147.5|1150.5|1148.5|1142.5|1140.3|91
1652256300000|2022-05-11 08:05:00|1149.3|1147|1150.8|1149|1150.8|1149|1149|1146.5|64
1652256600000|2022-05-11 08:10:00|1151.8|1149.5|1151.3|1149.3|1153.3|1151.5|1151|1148.3|108
1652256900000|2022-05-11 08:15:00|1151.5|1149|1154.8|1153|1154.8|1153|1149.5|1148|129
1652257200000|2022-05-11 08:20:00|1154|1152.5|1156|1153.3|1156.5|1154.5|1153.5|1151.3|121
1652257500000|2022-05-11 08:25:00|1155.8|1153.5|1157|1155|1158.3|1156.8|1155.5|1152.5|29
1652257800000|2022-05-11 08:30:00|1156.8|1154.5|1149.8|1147.5|1157.8|1155.8|1149.5|1147.3|74
1652258100000|2022-05-11 08:35:00|1150|1147.8|1155.8|1153.3|1156.3|1153.8|1149.8|1147.8|7
1652258400000|2022-05-11 08:40:00|1155.5|1153|1154.5|1151.8|1155.8|1153.3|1153.3|1150.5|6
1652258700000|2022-05-11 08:45:00|1154.3|1152|1156.5|1153.8|1156.5|1154|1152.5|1149.8|3
1652259000000|2022-05-11 08:50:00|1156.8|1153.5|1157|1155|1157|1155|1153.8|1151.5|14
1652259300000|2022-05-11 08:55:00|1157.3|1155.3|1156.8|1155|1158.3|1156.3|1155.5|1153.5|20
1652259600000|2022-05-11 09:00:00|1157|1154.8|1153.3|1151.3|1158|1156|1153.3|1151.3|41
1652259900000|2022-05-11 09:05:00|1153|1151.5|1156.3|1154.3|1156.8|1154.8|1152.3|1150.3|56
1652260200000|2022-05-11 09:10:00|1156.5|1154.5|1153.3|1151.3|1156.5|1154.5|1151.3|1148.8|156
1652260500000|2022-05-11 09:15:00|1153.5|1151.5|1151|1149.3|1154.5|1152|1150.3|1148.3|63
1652260800000|2022-05-11 09:20:00|1151.3|1149.5|1147|1145.5|1151.5|1149.5|1147|1145.3|66
1652261100000|2022-05-11 09:25:00|1147.3|1145.3|1148|1146.3|1149|1147.3|1147|1145.3|151
1652261400000|2022-05-11 09:30:00|1147.8|1146|1142|1140.3|1149.8|1148|1141.5|1140|244
1652261700000|2022-05-11 09:35:00|1142.3|1140.5|1150.3|1148.3|1150.5|1148.3|1142.3|1140.5|92
1652262000000|2022-05-11 09:40:00|1150|1148.5|1149.5|1147.5|1151.8|1149.3|1149.3|1147.3|20
1652262300000|2022-05-11 09:45:00|1149.3|1147.3|1152.8|1150.8|1153|1151|1147.3|1145.5|63
1652262600000|2022-05-11 09:50:00|1153|1151|1155|1152.5|1155|1152.8|1151.3|1149.5|46
1652262900000|2022-05-11 09:55:00|1155.3|1152.8|1154.5|1152.3|1157.5|1155.5|1154.5|1152.3|11
1652263200000|2022-05-11 10:00:00|1154|1152.5|1152.8|1150.8|1154.3|1152.5|1151.8|1149.5|91
1652263500000|2022-05-11 10:05:00|1153.3|1151|1156|1154|1157.3|1155.8|1153.3|1151|49
1652263800000|2022-05-11 10:10:00|1156.3|1154.3|1156.8|1154.8|1157.5|1155.5|1155.3|1153.3|20
1652264100000|2022-05-11 10:15:00|1157|1155|1158|1156|1159|1157|1156.3|1154.3|7
1652264400000|2022-05-11 10:20:00|1157.8|1155.8|1159.8|1158|1159.8|1158|1157|1155.5|25
1652264700000|2022-05-11 10:25:00|1159.5|1157.8|1161.5|1159.3|1161.5|1159.3|1158.3|1156|9
1652265000000|2022-05-11 10:30:00|1161.3|1159.5|1162|1160.3|1163|1161|1160.5|1158.3|56
1652265300000|2022-05-11 10:35:00|1162.3|1160.5|1160.8|1159|1163.8|1162.3|1160.3|1158.3|73
1652265600000|2022-05-11 10:40:00|1161|1159.3|1162.5|1160.3|1163.5|1161.5|1159.5|1157.5|34
1652265900000|2022-05-11 10:45:00|1162|1160|1161.3|1159|1163|1161|1160|1157.8|58
1652266200000|2022-05-11 10:50:00|1161|1158.5|1161.3|1159.3|1162.3|1160.8|1160.8|1158.5|8
1652266500000|2022-05-11 10:55:00|1161|1159.5|1161|1159.3|1161.8|1159.8|1160.5|1159|52
1652266800000|2022-05-11 11:00:00|1161.3|1159.5|1158.8|1157|1162|1160|1158.3|1156.5|25
1652267100000|2022-05-11 11:05:00|1158.5|1156.8|1160|1158.3|1161|1159|1158.5|1156.8|13
1652267400000|2022-05-11 11:10:00|1159.8|1158|1162|1160|1162|1160|1158.5|1156.5|32
1652267700000|2022-05-11 11:15:00|1162.3|1160.3|1164.8|1163|1165.3|1163.5|1161.5|1159.5|25
1652268000000|2022-05-11 11:20:00|1165|1163.3|1169.8|1167.5|1170.8|1168.8|1165|1163.3|34
1652268300000|2022-05-11 11:25:00|1170|1167.8|1170.3|1168|1171|1168.8|1169.3|1167.5|6
1652268600000|2022-05-11 11:30:00|1170.5|1168.3|1171.8|1169.5|1171.8|1170|1169.8|1167.5|48
1652268900000|2022-05-11 11:35:00|1171.5|1169.8|1171.5|1169.3|1172.8|1171.5|1169.8|1167.5|9
1652269200000|2022-05-11 11:40:00|1171.8|1169|1170.5|1168|1173|1171|1170|1167.5|22
1652269500000|2022-05-11 11:45:00|1170.3|1167.8|1172|1170.3|1173.3|1172|1170.3|1167.5|134
1652269800000|2022-05-11 11:50:00|1172.3|1171|1170.3|1168.3|1172.8|1171|1169|1167|17
1652270100000|2022-05-11 11:55:00|1170|1168|1161|1159.5|1170.5|1168.5|1161|1159.5|125
1652270400000|2022-05-11 12:00:00|1161.5|1158.8|1167|1165.5|1168.3|1166.8|1160.8|1158.5|28
1652270700000|2022-05-11 12:05:00|1167.5|1165.3|1163.8|1162|1167.8|1165.5|1163.8|1162|25
1652271000000|2022-05-11 12:10:00|1163.5|1161|1161.3|1159.3|1163.5|1161.3|1161|1159|6
1652271300000|2022-05-11 12:15:00|1161.5|1159.5|1160.3|1158|1162.3|1160.5|1159.3|1157.5|29
1652271600000|2022-05-11 12:20:00|1160|1157.8|1160.3|1158|1162.8|1161|1159.3|1157.5|14
1652271900000|2022-05-11 12:25:00|1160|1158.3|1157.5|1155.8|1160.3|1158.3|1157.5|1155.8|10
1652272200000|2022-05-11 12:30:00|1157|1155.5|1160.5|1158.5|1161.3|1159.3|1153.8|1151.5|31
1652272500000|2022-05-11 12:35:00|1160.3|1158.3|1147.5|1146|1160.5|1158.5|1147.5|1145.5|75
1652272800000|2022-05-11 12:40:00|1146.5|1146.3|1148.5|1146|1149.5|1146.5|1143.3|1141|46
1652273100000|2022-05-11 12:45:00|1149|1146.3|1150.3|1148.5|1151.8|1149.5|1148|1145.8|9
1652273400000|2022-05-11 12:50:00|1149.5|1148.8|1148.5|1146.5|1150.8|1148.8|1146|1144.5|16
1652273700000|2022-05-11 12:55:00|1148.3|1146.3|1149|1146.5|1150.5|1148.5|1145.3|1143|30
1652274000000|2022-05-11 13:00:00|1148.8|1146|1157.3|1155.3|1158.8|1156.5|1147.5|1145|139
1652274300000|2022-05-11 13:05:00|1157.5|1155|1159.5|1157.3|1159.5|1157.3|1156.3|1154|52
1652274600000|2022-05-11 13:10:00|1159.8|1157.5|1161.3|1159.3|1162.5|1160.5|1159|1157.3|12
1652274900000|2022-05-11 13:15:00|1161|1159.5|1164.3|1162.3|1165.5|1163.8|1157.5|1155.5|12
1652275200000|2022-05-11 13:20:00|1164.5|1162.5|1165|1163.3|1165.8|1164.3|1163.3|1161|6
1652275500000|2022-05-11 13:25:00|1165.3|1163.5|1168|1166|1170|1168|1165|1162.8|7
1652275800000|2022-05-11 13:30:00|1167.8|1165.8|1157|1154.8|1169.8|1168|1155.5|1153.3|42
1652276100000|2022-05-11 13:35:00|1156.5|1155|1167|1165|1169|1167|1155.8|1153.8|55
1652276400000|2022-05-11 13:40:00|1166.8|1164.8|1170|1168.3|1172.5|1170.5|1163.5|1161.3|15
1652276700000|2022-05-11 13:45:00|1169.3|1167.5|1165.3|1163|1169.5|1167.8|1165.3|1163|36
1652277000000|2022-05-11 13:50:00|1165.5|1163.3|1165.8|1163.8|1166.8|1165|1163|1160.8|28
1652277300000|2022-05-11 13:55:00|1166|1163.5|1166.3|1164|1168.5|1166.5|1164.8|1162.5|93
1652277600000|2022-05-11 14:00:00|1166.5|1164.3|1165.3|1163|1168.8|1167|1164.3|1162.8|102
1652277900000|2022-05-11 14:05:00|1165.5|1163.3|1167|1165|1167.3|1165.3|1164.3|1162.5|49
1652278200000|2022-05-11 14:10:00|1167.3|1165.3|1163.5|1161.8|1167.3|1165.3|1162.5|1160.8|102
1652278500000|2022-05-11 14:15:00|1163.8|1162|1159|1157|1163.8|1162|1157.5|1155.8|106
1652278800000|2022-05-11 14:20:00|1159.3|1156.8|1148.8|1147|1159.5|1157.3|1148.8|1146.5|110
1652279100000|2022-05-11 14:25:00|1148.5|1146.8|1148.5|1142|1149.3|1147.3|1142.8|1140.5|135
1652279400000|2022-05-11 14:30:00|1148.3|1141.5|1155.5|1153.3|1158.3|1155|1143.3|1135.8|90
1652279700000|2022-05-11 14:35:00|1155.8|1153.5|1150.5|1148.5|1157|1154.8|1146|1144|136
1652280000000|2022-05-11 14:40:00|1150.8|1148.8|1145.8|1143.5|1152.3|1150.3|1145|1143|167
1652280300000|2022-05-11 14:45:00|1145.5|1143.3|1150.8|1147|1151|1148|1144.5|1142.3|74
1652280600000|2022-05-11 14:50:00|1150.5|1147.3|1153|1151|1157.5|1155|1146.8|1144.3|158
1652280900000|2022-05-11 14:55:00|1152.8|1150.8|1154.8|1153|1159|1156.3|1149.5|1147.5|112
1652281200000|2022-05-11 15:00:00|1155|1152.8|1150.3|1148.3|1155.5|1153.8|1148.3|1146.3|78
1652281500000|2022-05-11 15:05:00|1151|1148|1145|1141.8|1151.3|1149|1140.5|1137.8|253
1652281800000|2022-05-11 15:10:00|1144.8|1141.5|1144.3|1141.5|1146|1142|1137|1135|66
1652282100000|2022-05-11 15:15:00|1144.5|1140|1141.5|1139|1145.3|1141.8|1137.8|1135.5|126
1652282400000|2022-05-11 15:20:00|1141.3|1137.3|1131|1128.3|1141.8|1138.8|1128.8|1126.3|401
1652282700000|2022-05-11 15:25:00|1131.3|1128.5|1145.5|1141.5|1146.5|1143.3|1124|1122|537
1654620300000|2022-06-07 16:45:00|1269.5|1267.5|1268.5|1267|1269.5|1268|1268.5|1267|109
1654620600000|2022-06-07 16:50:00|1268.3|1266.8|1269.8|1268.3|1269.8|1268.5|1267.5|1266|219
1654620900000|2022-06-07 16:55:00|1270|1268.5|1274.5|1272.8|1275|1273.5|1270|1268.5|323
1654621200000|2022-06-07 17:00:00|1274.3|1273|1266.5|1264.8|1275|1273.3|1266.5|1264.8|124
1654621500000|2022-06-07 17:05:00|1266.8|1265.3|1263.3|1261.8|1267.3|1265.8|1261.8|1260|122
1654621800000|2022-06-07 17:10:00|1263.5|1261.5|1259.8|1258|1263.8|1262.5|1255.8|1254.3|287
1654622100000|2022-06-07 17:15:00|1259.3|1258.3|1262.5|1261|1262.8|1261.3|1259.3|1257.5|210
1654622400000|2022-06-07 17:20:00|1262.3|1260.8|1263.3|1261.8|1264.3|1262.8|1260.8|1259.3|75
1654622700000|2022-06-07 17:25:00|1263.5|1262|1260|1258.5|1264|1262.3|1259.8|1258.3|231
1654623000000|2022-06-07 17:30:00|1259.8|1258.3|1254.8|1253.3|1260|1258.3|1253|1251.3|551
1654623300000|2022-06-07 17:35:00|1254.5|1253|1257.5|1256|1258|1256.5|1254|1252.5|94
1654623600000|2022-06-07 17:40:00|1258|1256.3|1264.5|1262.8|1265|1263.5|1257.5|1256|173
1654623900000|2022-06-07 17:45:00|1264.3|1263|1261.3|1259.8|1264.8|1263.3|1260|1258.5|112
1654624200000|2022-06-07 17:50:00|1261|1260|1261.8|1260.5|1262|1260.8|1259.5|1258|133
1654624500000|2022-06-07 17:55:00|1262|1260.8|1264.8|1263|1265.5|1264|1262|1260.5|104
1654624800000|2022-06-07 18:00:00|1264.5|1262.8|1262|1260.5|1264.8|1263.3|1261.8|1260.3|47
1654625100000|2022-06-07 18:05:00|1261.8|1260.3|1262.3|1260.5|1264|1262.3|1261|1259.3|112
1654625400000|2022-06-07 18:10:00|1262.5|1260.8|1262.5|1260.8|1262.8|1261.3|1259.5|1258|161
1654625700000|2022-06-07 18:15:00|1262.8|1261|1268.5|1267|1269|1267.8|1262|1260.5|329
1654626000000|2022-06-07 18:20:00|1268|1266.5|1263.8|1262.3|1269|1267.3|1262|1260|169
1654626300000|2022-06-07 18:25:00|1263.5|1262|1272|1270.3|1272.5|1271|1262.5|1260.8|634
1654626600000|2022-06-07 18:30:00|1272.3|1270|1271.8|1270|1275|1273.5|1269.8|1268|225
1654626900000|2022-06-07 18:35:00|1272|1270.3|1275|1273.3|1276.3|1274.5|1271.8|1270.3|143
1654627200000|2022-06-07 18:40:00|1274.5|1272.8|1274|1272.5|1276|1274.3|1274|1272.3|23
1654627500000|2022-06-07 18:45:00|1274.3|1272.3|1274.8|1273.3|1274.8|1273.3|1273|1271.5|60
1654627800000|2022-06-07 18:50:00|1275|1273.5|1274.3|1272.5|1275.5|1274|1273.8|1272|5
1654628100000|2022-06-07 18:55:00|1274|1272.3|1274.8|1273.3|1274.8|1273.3|1273.5|1271.8|18
1654628400000|2022-06-07 19:00:00|1275|1273.5|1275.5|1273.8|1275.8|1274.3|1274.3|1273|47
1654628700000|2022-06-07 19:05:00|1275.3|1274|1276|1274.3|1277|1275.3|1274.8|1273|48
1654629000000|2022-06-07 19:10:00|1275.8|1274|1274.8|1273.3|1276|1274|1274.8|1273.3|11
1654629300000|2022-06-07 19:15:00|1275|1273.5|1275.8|1274.3|1276|1274.5|1275|1273.5|22
1654629600000|2022-06-07 19:20:00|1276|1273.8|1275|1273.3|1276|1274.3|1274.8|1273.3|25
1654629900000|2022-06-07 19:25:00|1274.8|1273|1273.8|1272|1274.8|1273.3|1273.3|1271.5|4
1654630200000|2022-06-07 19:30:00|1274|1272.3|1273.8|1272|1274.5|1272.5|1273.3|1271.5|16
1654630500000|2022-06-07 19:35:00|1273.5|1271.8|1273.8|1272|1274.3|1272.8|1273.3|1271.5|14
1654630800000|2022-06-07 19:40:00|1273.5|1271.8|1273.8|1272|1274.3|1272.8|1273.5|1271.8|87
1654631100000|2022-06-07 19:45:00|1274.3|1272.3|1274.5|1272.8|1275.3|1273.5|1274|1272.3|18
1654631400000|2022-06-07 19:50:00|1274.8|1273|1274.5|1272.8|1275|1273.3|1274.3|1272|23
1654631700000|2022-06-07 19:55:00|1274.8|1273|1277|1275|1277|1275|1274.8|1273|41
1654632000000|2022-06-07 20:00:00|1276.8|1274.8|1276.3|1274.5|1277|1275|1275.5|1273.5|75
1654632300000|2022-06-07 20:05:00|1276.5|1274.8|1276.3|1274.5|1276.5|1274.8|1276.3|1274.5|3
1654632600000|2022-06-07 20:10:00|1276|1274|1275.8|1274|1276.3|1274.5|1275.8|1273.8|3
1654632900000|2022-06-07 20:15:00|1275.3|1273.8|1275.5|1273.8|1275.5|1274|1274.8|1273|2
1654633200000|2022-06-07 20:20:00|1275.8|1274|1275|1273.5|1275.8|1274|1274.5|1272.8|2
1654633500000|2022-06-07 20:25:00|1275.3|1273.3|1274.5|1271.3|1275.3|1273.5|1274.5|1271.3|8
1654633800000|2022-06-07 20:30:00|1274|1271.5|1271.5|1269.5|1274|1271.8|1271|1268.5|26
1654634100000|2022-06-07 20:35:00|1271.3|1269|1268.5|1266.3|1271.5|1269|1268.5|1266.3|14
1654634400000|2022-06-07 20:40:00|1268.3|1266.5|1268|1265.5|1269|1266.5|1268|1265.5|22
1654634700000|2022-06-07 20:45:00|1268.3|1265.8|1269.8|1267.5|1270|1267.5|1268|1265.8|12
1654635000000|2022-06-07 20:50:00|1270.3||1270||1271.3||1270||12
1654635300000|2022-06-07 20:55:00|1270.3|1267.8|1272.5|1266.8|1272.5|1267.8|1270.3|1266.3|17
1654635600000|2022-06-07 21:00:00|1272.3||1272||1272.3||1272||0
1654635900000|2022-06-07 21:05:00|1271.3||1271.3||1271.3||1270.5||59
1654636200000|2022-06-07 21:10:00|||||||||7
1654636500000|2022-06-07 21:15:00|1272||1272||1272||1272||0
1654637400000|2022-06-07 21:30:00|1274|1265.3|1274|1265.3|1274|1265.3|1274|1265.3|0
1654637700000|2022-06-07 21:35:00|1273.8||1273.8||1273.8||1273.8||0
1654638300000|2022-06-07 21:45:00|||||||||5
1654638900000|2022-06-07 21:55:00|1274.5|1264.3|1274.5|1264.3|1274.5|1264.3|1274.5|1264.3|0
1654650000000|2022-06-08 01:00:00|1268.8|1266.8|1268.5|1266.3|1270.5|1267.5|1268.5|1266.3|5
1654650300000|2022-06-08 01:05:00|1268|1265|1266.3|1264.5|1268.3|1266|1266|1264.5|4
1654650600000|2022-06-08 01:10:00|1266|1264.3|1268.3|1265.8|1268.5|1266.3|1264.8|1262.8|15
1654650900000|2022-06-08 01:15:00|1268.5|1266|1269.3|1267|1269.8|1267|1268.5|1265.8|0
1654651200000|2022-06-08 01:20:00|1269.5|1266.8|1270|1268|1270.3|1268|1268.5|1265.8|5
1654651500000|2022-06-08 01:25:00|1269.8|1268.3|1267.5|1264.8|1269.8|1268.3|1267.5|1264.8|29
1654652100000|2022-06-08 01:35:00||1265||1265||1265||1265|0
1654652700000|2022-06-08 01:45:00||1264.8||1265.5||1265.5||1263.8|4
1654653000000|2022-06-08 01:50:00|1267.8|1265.8|1267.3|1263.3|1267.8|1265.8|1267.3|1263.3|4
1654653300000|2022-06-08 01:55:00||1263.5||1263.3||1263.5||1263.3|1
1654653600000|2022-06-08 02:00:00||1263.5||1263.5||1263.5||1263.3|0
1654653900000|2022-06-08 02:05:00||1263.8||1263.8||1263.8||1263.8|0
1654654200000|2022-06-08 02:10:00||1264||1264||1264||1264|0
1654654500000|2022-06-08 02:15:00|1267|1264.3|1267.3|1263.8|1267.3|1264.3|1267|1263.8|20
1654654800000|2022-06-08 02:20:00|1267|1264|1267.3|1263.8|1267.3|1264|1267|1263.8|0
1654655100000|2022-06-08 02:25:00|1266.5|1264|1266.5|1263.8|1266.5|1264.3|1266.5|1263.8|0
1654655400000|2022-06-08 02:30:00|1266.8|1264|1267.3|1264.8|1267.3|1264.8|1266.8|1263.8|26
1654655700000|2022-06-08 02:35:00|1267|1265|1272|1267.8|1272|1267.8|1267|1264.5|31
1654656000000|2022-06-08 02:40:00|1271.5|1267.3|1270.8|1267|1271.5|1267.3|1270.5|1267|0
1654656300000|2022-06-08 02:45:00|1270.5|1266.8|1270.3|1266.3|1270.8|1267|1269.8|1266.3|0
1654656600000|2022-06-08 02:50:00|1270|1266.5|1270.3|1266.8|1270.3|1267|1270|1266.5|1
1654656900000|2022-06-08 02:55:00||1266.3||1266.5||1266.8||1266.3|0
1654657200000|2022-06-08 03:00:00||1266.3||1266.3||1266.5||1266.3|0
1654657500000|2022-06-08 03:05:00||1266.5||1266.3||1266.5||1266.3|0
1654657800000|2022-06-08 03:10:00|1270|1266.5|1269.8|1266.3|1270.3|1266.5|1269.8|1266.3|0
1654658100000|2022-06-08 03:15:00|1269.5|1266.5|1269|1266.3|1269.5|1266.5|1269|1266.3|0
1654658400000|2022-06-08 03:20:00|1268.8|1266.5|1268.8|1266.3|1269|1266.5|1268.8|1266.3|0
1654658700000|2022-06-08 03:25:00|1268.5|1265|1267.8|1263.8|1268.5|1265|1267.8|1263.5|1
1654659300000|2022-06-08 03:35:00|||||||||10
1654659600000|2022-06-08 03:40:00|1267||1267||1267||1267||0
1654659900000|2022-06-08 03:45:00||1263.5||1264.3||1264.3||1263.5|1
1654660500000|2022-06-08 03:55:00|1267.5|1264.8|1268|1266.3|1268|1266.3|1267.3|1264.8|1
1654660800000|2022-06-08 04:00:00|1267.8||1268||1268.3||1267.8||0
1654661100000|2022-06-08 04:05:00|1267.8|1264.8|1266.5|1264.5|1267.8|1264.8|1266.3|1264.5|4
1654661400000|2022-06-08 04:10:00|1266.8|1264.8|1266.8|1264.8|1266.8|1264.8|1266.8|1264.5|10
1654661700000|2022-06-08 04:15:00|1266.3||1266.3||1266.3||1266.3||2
1654662000000|2022-06-08 04:20:00|1265.8|1264.5|1265.8|1264.3|1265.8|1264.5|1265.5|1264.3|27
1654662300000|2022-06-08 04:25:00||1264.5||1264.3||1264.5||1264.3|19
1654662600000|2022-06-08 04:30:00|1265.5|1264.5|1265.8|1264.3|1265.8|1264.5|1265.5|1264.3|6
1654662900000|2022-06-08 04:35:00|1265.5|1264.5|1265.5|1263.5|1265.8|1264.5|1265.5|1263.5|26
1654663200000|2022-06-08 04:40:00|1265.8|1264|1265.5|1264|1265.8|1264|1265.5|1264|0
1654663500000|2022-06-08 04:45:00|1265.8||1265.5||1265.8||1265.5||12
1654663800000|2022-06-08 04:50:00|1265.8|1264.5|1264.8|1263.3|1265.8|1264.5|1264.5|1263.3|47
1654664100000|2022-06-08 04:55:00|1265|1263.8|1265|1263.5|1265|1263.8|1264.8|1263.3|8
1654664400000|2022-06-08 05:00:00|1264.5|1263.8|1264.3|1263|1264.8|1263.8|1264.3|1262.8|42
1654664700000|2022-06-08 05:05:00|1264.5|1262.5|1264.8|1263.5|1264.8|1263.5|1264.3|1262.5|19
1654665000000|2022-06-08 05:10:00|1265.3|1263.3|1266|1264.3|1266.3|1264.8|1265.3|1263|14
1654665300000|2022-06-08 05:15:00|1266.3|1264.5|1266.3|1264.3|1266.3|1264.8|1266|1264.3|3
1654665600000|2022-06-08 05:20:00|1266||1266.3||1266.8||1266||13
1654665900000|2022-06-08 05:25:00|1266|1263.8|1265.8|1264|1266|1264.3|1265.5|1263.8|43
1654666200000|2022-06-08 05:30:00|1265.5|1264.3|1266|1264|1266.3|1264.5|1264.5|1263|60
1654666500000|2022-06-08 05:35:00|1265.8|1264.3|1266.5|1264.8|1266.8|1264.8|1265.8|1264|35
1654666800000|2022-06-08 05:40:00|1266.3|1264.5|1266.5|1264.3|1267|1264.8|1266|1264|10
1654667100000|2022-06-08 05:45:00|1267|1264.5|1267|1264.8|1267|1264.8|1266.8|1264.5|4
1654667400000|2022-06-08 05:50:00|1267.5|1265.5|1267.8|1265.3|1268.3|1266.8|1267.3|1265.3|29
1654668000000|2022-06-08 06:00:00|1267.5|1265.5|1267.8|1265.8|1267.8|1265.8|1267.3|1265.3|16
1654668300000|2022-06-08 06:05:00|1268.3|1267|1270|1268.5|1270.3|1268.5|1268|1266.3|62
1654668600000|2022-06-08 06:10:00|1269.8|1268|1268.8|1267|1270.3|1268.5|1268.5|1266.8|79
1654668900000|2022-06-08 06:15:00|1269.3|1267.3|1270|1268.3|1271|1269.8|1269.3|1267.3|48
1654669200000|2022-06-08 06:20:00|1269.8|1268.5|1270.8|1269.5|1271|1269.8|1269.8|1268.5|24
1654669500000|2022-06-08 06:25:00|1271|1269.3|1272.3|1270.8|1272.3|1270.8|1269.5|1268|46
1654669800000|2022-06-08 06:30:00|1272.8|1271|1272.8|1271.3|1273.3|1271.8|1270.3|1268.8|99
1654670100000|2022-06-08 06:35:00|1273|1271|1272|1270.5|1273|1271.3|1271.8|1270|22
1654670400000|2022-06-08 06:40:00|1272.5|1270.8|1271.5|1270|1272.5|1271|1271.3|1269.8|18
1654670700000|2022-06-08 06:45:00|1271.3|1270.3|1272|1270.3|1272.3|1270.8|1271.3|1269.5|24
1654671000000|2022-06-08 06:50:00|1272.3|1270.8|1273|1271.5|1273|1271.8|1272.3|1270.5|79
1654671300000|2022-06-08 06:55:00|1273.3|1271.8|1275.3|1273.5|1276.3|1274.8|1273.3|1271.5|146
1654671600000|2022-06-08 07:00:00|1275|1273.8|1274.8|1273|1277|1275.5|1270.8|1269|280
1654671900000|2022-06-08 07:05:00|1275|1273.3|1273|1271.3|1278|1276.5|1272|1270.5|301
1654672200000|2022-06-08 07:10:00|1272.8|1271.5|1268.8|1267|1272.8|1271.5|1268.8|1267|104
1654672500000|2022-06-08 07:15:00|1268.5|1267.3|1273|1271.3|1273.3|1272|1268|1266.5|233
1654672800000|2022-06-08 07:20:00|1272.8|1271|1272.8|1271.3|1273.5|1272.3|1272.5|1271|64
1654673100000|2022-06-08 07:25:00|1272.5|1271|1271.5|1270|1273.8|1272.5|1271.3|1269.8|172
1654673400000|2022-06-08 07:30:00|1271.8|1270.3|1269.8|1268|1272|1270.5|1269.5|1268|143
1654673700000|2022-06-08 07:35:00|1269.5|1268.3|1273.5|1272|1273.5|1272|1269.5|1268|196
1654674000000|2022-06-08 07:40:00|1273.3|1272.3|1275.5|1274|1277.3|1275.8|1273.3|1271.8|227
1654674300000|2022-06-08 07:45:00|1275.8|1274.3|1275.5|1274|1276.8|1275.3|1274.5|1273|159
1654674600000|2022-06-08 07:50:00|1275.8|1274.3|1275|1273.5|1276|1274.5|1274|1272.5|139
1654674900000|2022-06-08 07:55:00|1274.8|1273.8|1274|1272.5|1276|1274.8|1273.5|1272|428
1654675200000|2022-06-08 08:00:00|1274.3|1272.8|1274|1272.8|1275.3|1273.8|1273|1271.5|192
1654675500000|2022-06-08 08:05:00|1273.8|1272.5|1267|1265.5|1273.8|1272.5|1266.8|1265.3|389
1654675800000|2022-06-08 08:10:00|1267.3|1265.8|1265.3|1264|1268|1266.8|1263.5|1262|536
1654676100000|2022-06-08 08:15:00|1265|1263.8|1262.3|1260.8|1266|1264.5|1261.5|1260.3|540
1654676400000|2022-06-08 08:20:00|1262|1261|1261.8|1260.3|1265.5|1264|1261.5|1260.3|437
1654676700000|2022-06-08 08:25:00|1262|1260.5|1260|1258.5|1263.5|1262|1259.3|1257.8|991
1654677000000|2022-06-08 08:30:00|1259.3|1258|1264|1262.5|1267.3|1265.8|1258.5|1257|1009
1654677300000|2022-06-08 08:35:00|1264.3|1262.3|1265.3|1263.8|1266.5|1264.8|1264|1262.3|172
1654677600000|2022-06-08 08:40:00|1265|1263.5|1265.3|1263.8|1266|1264.8|1264.8|1263.5|320
1654677900000|2022-06-08 08:45:00|1265.5|1264|1267.3|1265.5|1267.8|1266.3|1265.3|1264|120
1654678200000|2022-06-08 08:50:00|1267|1265.8|1267|1265.5|1267.5|1266|1266|1264.5|398
1654678500000|2022-06-08 08:55:00|1266.8|1265.3|1266.8|1265.3|1267|1265.5|1266|1264.5|316
1654678800000|2022-06-08 09:00:00|1266.5|1265.5|1266.5|1265.3|1267.5|1266|1266.5|1265.3|325
1654679100000|2022-06-08 09:05:00|1266.8|1265.5|1265.5|1264|1267|1265.8|1264.8|1263.3|238
1654679400000|2022-06-08 09:10:00|1265.3|1263.8|1265.8|1264|1266.8|1265.3|1264.8|1263.5|54
1654679700000|2022-06-08 09:15:00|1265.5|1263.8|1266.8|1265|1267|1265.5|1265|1263.5|198
1654680000000|2022-06-08 09:20:00|1266.3|1265.3|1267.3|1265.8|1268|1266.5|1265.5|1264|515
1654680300000|2022-06-08 09:25:00|1267.5|1266|1269.8|1268.3|1271|1269.5|1267.5|1266|301
1654680600000|2022-06-08 09:30:00|1270|1268.8|1268.8|1267|1270|1268.8|1268.3|1266.8|220
1654680900000|2022-06-08 09:35:00|1269|1267.3|1269.8|1268.5|1270|1268.5|1268.8|1267.3|174
1654681200000|2022-06-08 09:40:00|1270|1268.8|1271.3|1270|1271.5|1270|1270|1268.5|203
1654681500000|2022-06-08 09:45:00|1271.5|1269.8|1271.5|1270|1272|1270.5|1271|1269.5|155
1654681800000|2022-06-08 09:50:00|1271|1269.5|1274.8|1273|1275|1273.5|1270.3|1268.8|509
1654682100000|2022-06-08 09:55:00|1274.5|1273.3|1277|1275.5|1277.5|1276.3|1274.5|1273.3|425
1654682400000|2022-06-08 10:00:00|1277.3|1275.8|1277.3|1275.5|1278.5|1276.8|1276.3|1274.8|198
1654682700000|2022-06-08 10:05:00|1277.5|1275.8|1277.3|1275.3|1278.3|1276.8|1276.3|1274.8|205
1654683000000|2022-06-08 10:10:00|1277|1275|1277|1275.5|1278.3|1276.8|1276.5|1275|152
1654683300000|2022-06-08 10:15:00|1277.5|1275.8|1278.8|1277.3|1279|1277.5|1277|1275.5|241
1654683600000|2022-06-08 10:20:00|1279|1277.5|1281.3|1279.8|1284|1282.5|1278.8|1277.3|522
1654683900000|2022-06-08 10:25:00|1281.5|1279.5|1281.3|1279.8|1282.5|1281|1279|1277.3|309
1654684200000|2022-06-08 10:30:00|1280|1278.5|1280|1278.5|1281.5|1280|1277.8|1276|264
1654684500000|2022-06-08 10:35:00|1279.8|1278.8|1280.5|1279|1282|1280.8|1279.8|1278.3|311
1654684800000|2022-06-08 10:40:00|1280.3|1278.8|1279.8|1278|1281.3|1279.8|1279|1277.5|91
1654685100000|2022-06-08 10:45:00|1279.5|1278.3|1276.5|1275|1280|1278.5|1276.3|1274.8|128
1654685400000|2022-06-08 10:50:00|1276.8|1275.3|1276.8|1275|1277|1275.5|1275.3|1273.8|143
1654685700000|2022-06-08 10:55:00|1276.5|1274.5|1277.5|1276.3|1278.8|1277.3|1276.3|1274.5|61
1654686000000|2022-06-08 11:00:00|1277.8|1276|1276|1274.5|1278|1276.5|1276|1274.5|40
1654686300000|2022-06-08 11:05:00|1275.8|1274.3|1275|1273.5|1276.5|1275|1274.5|1273|99
1654686600000|2022-06-08 11:10:00|1274.8|1273.3|1276|1274.5|1276.8|1275.3|1274.3|1272.8|71
1654686900000|2022-06-08 11:15:00|1275.8|1274.3|1276.3|1274.8|1277.8|1276.3|1275.8|1274.3|132
1654687200000|2022-06-08 11:20:00|1276|1274.5|1276.3|1274.8|1278|1276.5|1276|1274.5|189
1654687500000|2022-06-08 11:25:00|1276|1274.5|1274.8|1273.3|1277.3|1275.8|1274|1272.5|116
1654687800000|2022-06-08 11:30:00|1275|1273.5|1275.3|1273.8|1276.5|1275|1274.5|1273|142
1654688100000|2022-06-08 11:35:00|1275.5|1274|1275.8|1274|1277|1275.5|1275|1273.3|94
1654688400000|2022-06-08 11:40:00|1276|1274.3|1275|1273.5|1276|1274.5|1274.5|1273|89
1654688700000|2022-06-08 11:45:00|1275.3|1273.3|1274.5|1273|1275.3|1273.8|1274.3|1273|41
1654689000000|2022-06-08 11:50:00|1274.8|1273.3|1275.5|1273.8|1275.5|1274|1274.3|1272.8|55
1654689300000|2022-06-08 11:55:00|1275.3|1273.5|1275.8|1274.3|1277|1275.3|1275|1273.5|58
1654689600000|2022-06-08 12:00:00|1276|1274.5|1277.3|1275.8|1277.8|1276.3|1274.3|1272.5|143
1654689900000|2022-06-08 12:05:00|1277|1275.5|1278|1276.5|1278.8|1277.3|1277|1275.5|157
1654690200000|2022-06-08 12:10:00|1278.3|1276.8|1278.5|1277|1278.8|1277.5|1277.3|1275.8|147
1654690500000|2022-06-08 12:15:00|1278.3|1276.8|1276.8|1275.5|1279|1277.5|1276.8|1275.5|202
1654690800000|2022-06-08 12:20:00|1276.5|1275.3|1275.3|1273.5|1278|1276.5|1274|1272.5|197
1654691100000|2022-06-08 12:25:00|1275|1273.8|1274.8|1273.3|1275.5|1274|1274.5|1273|142
1654691400000|2022-06-08 12:30:00|1275|1273.5|1274|1272.8|1276.8|1275.3|1274|1272.5|316
1654691700000|2022-06-08 12:35:00|1274.3|1272.5|1276.5|1275|1277|1275.5|1274|1272.5|141
1654692000000|2022-06-08 12:40:00|1276.8|1275.3|1274.3|1272.8|1278.8|1277.3|1274|1272.8|278
1654692300000|2022-06-08 12:45:00|1274.5|1273|1274.3|1272.8|1276|1274.3|1274|1272.5|187
1654692600000|2022-06-08 12:50:00|1274.5|1272.5|1271|1269.5|1274.5|1272.8|1270.8|1269.3|579
1654692900000|2022-06-08 12:55:00|1270.8|1269.3|1268.5|1267|1271|1269.3|1266.5|1265|946
1654693200000|2022-06-08 13:00:00|1269|1267.5|1268.8|1267.3|1271.3|1269.5|1265.5|1264.3|669
1654693500000|2022-06-08 13:05:00|1268.5|1267|1269.8|1268.5|1270.5|1269.3|1267|1265.8|304
1654693800000|2022-06-08 13:10:00|1269.3|1267.8|1270|1268.5|1271.8|1270.3|1269|1267.5|504
1654694100000|2022-06-08 13:15:00|1269.8|1268|1268.8|1267.3|1270.3|1268.8|1268.3|1266.5|535
1654694400000|2022-06-08 13:20:00|1269.3|1267.5|1272.5|1271|1272.8|1271.5|1268.8|1267.3|478
1654694700000|2022-06-08 13:25:00|1272.8|1271.3|1270.5|1269|1273.5|1272|1270.3|1268.8|393
1654695000000|2022-06-08 13:30:00|1270.3|1268.8|1270|1268.5|1272|1270.5|1268|1266.8|450
1654695300000|2022-06-08 13:35:00|1270.3|1268.8|1269.8|1268.5|1271|1269.5|1268.5|1267.3|154
1654695600000|2022-06-08 13:40:00|1270.5|1269.3|1270|1268.5|1272|1270.3|1269.5|1268|331
1654695900000|2022-06-08 13:45:00|1270.3|1268.3|1267.8|1266.3|1270.3|1269|1267.3|1265.8|530
1654696200000|2022-06-08 13:50:00|1267.5|1266.5|1272.3|1270.8|1272.3|1270.8|1267.3|1266|439
1654696500000|2022-06-08 13:55:00|1272.5|1271|1269.8|1268.3|1272.5|1271|1269.5|1268|216
1654696800000|2022-06-08 14:00:00|1269.5|1268|1267.5|1266|1270.3|1269|1265|1263.5|417
1654697100000|2022-06-08 14:05:00|1267.8|1266.3|1266.3|1265|1268.8|1267.3|1266|1264.5|537
1654697400000|2022-06-08 14:10:00|1266.5|1264.8|1263.8|1262.3|1266.8|1265.3|1263.8|1262.3|357
1654697700000|2022-06-08 14:15:00|1264|1262.5|1264.3|1262.8|1265.3|1263.8|1263|1261.5|345
1654698000000|2022-06-08 14:20:00|1264.5|1263|1264|1262.5|1265.5|1264.3|1263.5|1262|495
1654698300000|2022-06-08 14:25:00|1263.8|1262.3|1265|1262.3|1265.8|1264|1263.5|1262|489
1654698600000|2022-06-08 14:30:00|1263.8|1263|1266.3|1264.8|1271.3|1268.3|1263.8|1261.3|883
1654698900000|2022-06-08 14:35:00|1266.5|1265|1266.8|1265.3|1270.3|1268.8|1264|1262.5|864
1654699200000|2022-06-08 14:40:00|1267|1265.5|1264.8|1263.3|1269|1267.8|1264.5|1263|682
1654699500000|2022-06-08 14:45:00|1264.5|1263|1267|1265.5|1269.8|1268.5|1264.5|1263|647
1654699800000|2022-06-08 14:50:00|1266.8|1265.3|1268.5|1267.3|1269|1267.8|1262.8|1261.3|627
1654700100000|2022-06-08 14:55:00|1268.8|1267|1271.5|1270|1271.5|1270|1268|1266.5|427
1654700400000|2022-06-08 15:00:00|1271.3|1270.3|1270.3|1268.8|1273.3|1271.8|1269|1267.5|925
1654700700000|2022-06-08 15:05:00|1270.5|1269|1269.3|1267.8|1271.5|1270|1263|1261.5|1299
1654701000000|2022-06-08 15:10:00|1269.5|1268|1269|1267.5|1271.3|1269.8|1266.3|1264.8|878
1654701300000|2022-06-08 15:15:00|1268.8|1267.3|1268.8|1267.3|1269.3|1267.8|1265|1263.5|1099
1654701600000|2022-06-08 15:20:00|1268.5|1267|1269.8|1268.5|1270.8|1269.5|1267|1265.5|1208
1654701900000|2022-06-08 15:25:00|1270|1268.8|1268.3|1266.8|1274|1272.5|1268.3|1266.8|3685
1654702200000|2022-06-08 15:30:00|1268.5|1267|1271.8|1270.3|1272|1270.5|1268.3|1266.8|569
1654702500000|2022-06-08 15:35:00|1271.5|1270.5|1270.8|1269.3|1272.5|1271|1270|1268.8|440
1654702800000|2022-06-08 15:40:00|1270.5|1269|1270|1268.8|1271|1269.5|1269.5|1268|613
1654703100000|2022-06-08 15:45:00|1270.3|1268.3|1272|1270.5|1273.3|1271.8|1269.8|1268.3|236
1654703400000|2022-06-08 15:50:00|1272.3|1270.3|1273.8|1272.3|1274.3|1272.8|1271.5|1270|359
1654703700000|2022-06-08 15:55:00|1273.5|1272|1275.8|1274.3|1276|1274.5|1272.8|1271|293
1654704000000|2022-06-08 16:00:00|1276|1274.5|1275.3|1273.8|1280|1278.5|1275|1273.5|600
1654704300000|2022-06-08 16:05:00|1275|1273.5|1273.8|1272.3|1276.3|1274.8|1273.3|1271.8|89
1654704600000|2022-06-08 16:10:00|1274|1272.5|1274.8|1273.3|1275.8|1274.3|1272.8|1271.3|152
1654704900000|2022-06-08 16:15:00|1275|1273.5|1276.8|1275.3|1277|1275.5|1274.3|1272.5|270
1654705200000|2022-06-08 16:20:00|1277|1275.5|1273.8|1272|1277|1275.5|1273.5|1272|86
1654705500000|2022-06-08 16:25:00|1274|1272.3|1273.8|1272.3|1274.8|1273.3|1272.5|1271|165
1654705800000|2022-06-08 16:30:00|1274|1272.5|1273.8|1272.3|1275.3|1273.8|1273|1271.5|190
1654706100000|2022-06-08 16:35:00|1274|1272.5|1272.8|1271.3|1275|1273.5|1272.8|1271.3|137
1654706400000|2022-06-08 16:40:00|1272.5|1271|1271.5|1270|1273|1271.3|1270.8|1269.5|71
1654706700000|2022-06-08 16:45:00|1271.8|1270.3|1272.8|1271.3|1273.5|1272.3|1271|1269.3|103
1654707000000|2022-06-08 16:50:00|1272.5|1271|1272.8|1271.3|1273.5|1272|1271|1269.5|95
1654707300000|2022-06-08 16:55:00|1272.5|1271.5|1275.3|1273.8|1276.3|1274.5|1272.3|1271|165
1654707600000|2022-06-08 17:00:00|1275.5|1274|1278|1276.5|1278|1276.5|1275|1273.8|81
1654707900000|2022-06-08 17:05:00|1277.8|1276.3|1279.8|1278.3|1280.3|1278.8|1277.5|1276.3|83
1654708200000|2022-06-08 17:10:00|1280|1278.5|1275.8|1274.3|1280.5|1279|1274.5|1273.3|192
1654708500000|2022-06-08 17:15:00|1275.5|1274|1274|1272.5|1277.3|1275.8|1273.8|1272.3|216
1654708800000|2022-06-08 17:20:00|1273.8|1272.3|1274.5|1272.8|1274.8|1273.3|1272.8|1271.3|30
1654709100000|2022-06-08 17:25:00|1274.8|1273|1272.5|1271.3|1276.3|1274.5|1272.5|1271.3|45
1654709400000|2022-06-08 17:30:00|1272.8|1271.5|1272.8|1271.3|1273.8|1272.3|1271|1269.8|121
1654709700000|2022-06-08 17:35:00|1272.5|1271|1273|1271.3|1274|1272.8|1271.8|1270.3|102
1654710000000|2022-06-08 17:40:00|1272.8|1271.5|1278|1276.5|1278.3|1276.8|1272|1270.5|189
1654710300000|2022-06-08 17:45:00|1277.8|1276.3|1279.5|1278|1281|1279.8|1277.8|1276.3|233
1654710600000|2022-06-08 17:50:00|1279.8|1278.3|1275.8|1274.5|1280.3|1278.8|1275.8|1274.3|273
1654710900000|2022-06-08 17:55:00|1276|1274.8|1277.5|1276|1278.8|1277.3|1276|1274.8|146
1654711200000|2022-06-08 18:00:00|1277.8|1275.8|1276.5|1275.3|1281|1279.8|1275.5|1273.8|471
1654711500000|2022-06-08 18:05:00|1276.8|1275|1277.8|1276.3|1278|1276.5|1274.8|1273.3|184
1654711800000|2022-06-08 18:10:00|1278|1276.5|1280.5|1279|1281|1279.5|1277.3|1275.8|144
1654712100000|2022-06-08 18:15:00|1280.3|1278.8|1277.8|1276.5|1281|1279.3|1277.8|1276.3|164
1654712400000|2022-06-08 18:20:00|1278|1276.8|1277.8|1276.3|1279.3|1278|1275.8|1274.3|247
1654712700000|2022-06-08 18:25:00|1278|1276|1273.8|1272|1279.3|1277.8|1273|1271.5|315
1654713000000|2022-06-08 18:30:00|1274|1272.3|1274.8|1273|1275.8|1274.3|1273.5|1272|110
1654713300000|2022-06-08 18:35:00|1274.5|1272.8|1273.8|1272.3|1274.8|1273.3|1273.3|1271.5|52
1654713600000|2022-06-08 18:40:00|1274|1272.5|1276|1274.3|1276.3|1274.5|1273.5|1272|46
1654713900000|2022-06-08 18:45:00|1275.8|1274|1276.5|1274.8|1276.8|1275.3|1274.3|1273|49
1654714200000|2022-06-08 18:50:00|1276.3|1275.3|1277|1275.5|1278|1276.3|1276|1274.3|79
1654714500000|2022-06-08 18:55:00|1277.3|1275.3|1279|1277.5|1280.3|1278.8|1276.5|1275|66
1654714800000|2022-06-08 19:00:00|1278.5|1277.3|1277.5|1275.8|1279.5|1278|1276.8|1275.3|36
1654715100000|2022-06-08 19:05:00|1277.3|1275.5|1276|1274.3|1278|1276.3|1276|1274.3|57
1654715400000|2022-06-08 19:10:00|1275.8|1274|1278.3|1276.5|1278.3|1276.5|1275.8|1274|55
1654715700000|2022-06-08 19:15:00|1278.5|1276.8|1278|1276.5|1278.5|1277|1277|1275.3|20
1654716000000|2022-06-08 19:20:00|1277.8|1276.3|1279|1277.5|1279.3|1277.8|1277.5|1275.8|36
1654716300000|2022-06-08 19:25:00|1279.8|1278|1277.8|1276.3|1280.8|1279|1277.8|1276.3|40
1654716600000|2022-06-08 19:30:00|1277.5|1276|1277.8|1276|1279.3|1277.8|1277.3|1275.5|22
1654716900000|2022-06-08 19:35:00|1278|1276.3|1279|1277.3|1279.5|1277.8|1278|1276.3|27
1654717200000|2022-06-08 19:40:00|1279.3|1277.5|1279|1277.3|1279.8|1278|1277.8|1276.3|14
1654717500000|2022-06-08 19:45:00|1278.8|1277|1278|1276.3|1279.3|1277.3|1278|1276.3|2
1654717800000|2022-06-08 19:50:00|1278.3|1276.5|1278.3|1276.3|1278.5|1276.5|1277.5|1275.8|8
1654718100000|2022-06-08 19:55:00|1277.5|1276.5|1279|1277.3|1280|1278|1277.5|1275.8|27
1654718400000|2022-06-08 20:00:00|1279.3|1277|1278.3|1276.8|1279.3|1277.3|1278.3|1276.5|5
1654718700000|2022-06-08 20:05:00|1278.5|1277|1279|1277.3|1279.3|1277.5|1278.3|1276.8|21
1654719000000|2022-06-08 20:10:00|1278.8|1277.5|1278.3|1276.8|1279|1277.5|1277.3|1275.8|16
1654719300000|2022-06-08 20:15:00|1278.5|1277|1278.8|1277|1278.8|1277|1278.3|1276.5|8
1654719600000|2022-06-08 20:20:00|1278.5|1276.8|1278|1276.3|1278.8|1277|1277.8|1276.3|21
1654719900000|2022-06-08 20:25:00|1277.8|1276|1277.8|1276.3|1278.8|1277|1277.3|1276|35
1654720200000|2022-06-08 20:30:00|1278|1276|1278.5|1276.8|1279|1277.3|1277.5|1276|7
1654720500000|2022-06-08 20:35:00|1278.3|1276.5|1278.8|1277|1279|1277.3|1278|1276.5|15
1654720800000|2022-06-08 20:40:00|1279|1277.5|1278|1276.3|1279|1277.5|1277.8|1276.3|3
1654721100000|2022-06-08 20:45:00|1277.8|1276.5|1278.8|1277.3|1279|1277.8|1277.8|1276|22
1654721400000|2022-06-08 20:50:00|1278.5|1277|1278.3|1276.3|1278.5|1277|1278|1276.3|24
1654721700000|2022-06-08 20:55:00|1278|1276|1277.3|1275.5|1278|1276.3|1277|1275.5|24
1654722000000|2022-06-08 21:00:00|1278|1275|1276|1274.3|1278.8|1275|1276|1274.3|10
1654722600000|2022-06-08 21:10:00|1279|1275|1278.3|1274.3|1279|1275|1278.3|1274.3|1
1654723800000|2022-06-08 21:30:00||1273.5||1273.5||1273.5||1273.5|0
1654724700000|2022-06-08 21:45:00|1279||1279||1279||1279||0
1654725300000|2022-06-08 21:55:00|||||||||2
1654736400000|2022-06-09 01:00:00|1271|1268.5|1271|1269.5|1271.5|1269.5|1270.3|1268.5|8
1654736700000|2022-06-09 01:05:00|1271.5|1269.3|1273|1270.8|1273.3|1271.3|1270.5|1268.8|11
1654737000000|2022-06-09 01:10:00|1272.8|1271|1274.3|1272.5|1275.5|1272.5|1272.8|1271|7
1654737300000|2022-06-09 01:15:00|1275.3|1272.8|1275.8|1273.5|1276.3|1273.5|1274.3|1272.8|0
1654737600000|2022-06-09 01:20:00|1276.3||1275.3||1276.3||1275||1
1654737900000|2022-06-09 01:25:00|1275|1273|1274|1272.5|1275.5|1273|1273.3|1271.3|14
1654738200000|2022-06-09 01:30:00|1275|1272.8|1274|1271.5|1275|1272.8|1273.3|1271.3|12
1654738500000|2022-06-09 01:35:00|1274.3|1271.8|1272.3|1270.3|1274.3|1272.5|1272.3|1270.3|9
1654738800000|2022-06-09 01:40:00|1272.8|1270.5|1273.5|1271.3|1273.8|1271.3|1272.8|1270.3|0
1654739100000|2022-06-09 01:45:00|1273.8|1271.5|1274|1272|1274.3|1272|1273.5|1271.3|0
1654739400000|2022-06-09 01:50:00||1271.8||1271.8||1271.8||1271.5|1
1654739700000|2022-06-09 01:55:00|1273.5|1271.5|1273.5|1271|1273.8|1271.5|1273|1270.8|2
1654740000000|2022-06-09 02:00:00|1273.8|1271.3|1272.8|1270.5|1273.8|1271.5|1272.5|1270.3|1
1654740300000|2022-06-09 02:05:00|1272.5|1270|1271.8|1269.3|1272.5|1270.3|1271.5|1269.3|1
1654740600000|2022-06-09 02:10:00|1272.3|1269.5|1272|1269.8|1273.3|1271|1271.8|1269.3|1
1654740900000|2022-06-09 02:15:00|1272.3|1269.3|1271.8|1269.3|1272.3|1269.3|1271.8|1269.3|0
1654741200000|2022-06-09 02:20:00|1272||1271.8||1272||1271.3||1
1654741500000|2022-06-09 02:25:00|1272||1271.8||1272||1271.8||0
1654741800000|2022-06-09 02:30:00|1272|1269.5|1273.3|1271.3|1273.5|1271.3|1271.8|1269.5|2
1654742100000|2022-06-09 02:35:00|1273.5||1273.3||1274||1272.8||2
1654742400000|2022-06-09 02:40:00|1273||1272.8||1273||1272.8||0
1654742700000|2022-06-09 02:45:00|1272.5||1273.5||1273.5||1272.5||9
1654743000000|2022-06-09 02:50:00|1273.3||1273||1273.3||1273||0
1654743300000|2022-06-09 02:55:00|1272.8|1271.5|1272.8|1271.3|1273|1271.8|1272.8|1271.3|7
1654743600000|2022-06-09 03:00:00||1271||1270.8||1271||1270.5|1
1654743900000|2022-06-09 03:05:00||1270.5||1270.8||1270.8||1270.5|6
1654744200000|2022-06-09 03:10:00||1270.5||1269.8||1270.5||1269.8|4
1654744500000|2022-06-09 03:15:00|1272.5||1272||1272.5||1272||2
1654744800000|2022-06-09 03:20:00|1271.8|1269.5|1271.8|1269.3|1271.8|1269.5|1271.8|1269.3|7
1654745100000|2022-06-09 03:25:00||1269.5||1269.8||1270||1269.5|0
1654745400000|2022-06-09 03:30:00|1271.5|1269.5|1271.3|1269.3|1271.8|1269.5|1271.3|1269.3|0
1654745700000|2022-06-09 03:35:00||1269.5||1269.5||1269.5||1269.5|2
1654746000000|2022-06-09 03:40:00||1269.8||1269.8||1270||1269.8|15
1654746300000|2022-06-09 03:45:00|1271.5||1271.5||1271.8||1271.5||128
1654746600000|2022-06-09 03:50:00|1271.3|1270|1271.3|1269.8|1271.5|1270|1271|1269.8|4
1654746900000|2022-06-09 03:55:00|1271.5|1270|1271.3|1269.8|1271.5|1270|1271.3|1269.8|4
1654747200000|2022-06-09 04:00:00|||||||||4
1654747500000|2022-06-09 04:05:00|||||||||8
1654747800000|2022-06-09 04:10:00|1271|1269.5|1271|1269.8|1271.3|1270|1271|1269.5|9
1654748100000|2022-06-09 04:15:00|1271.3|1269.5|1271.3|1269.5|1271.3|1269.5|1271|1269.5|2
1654748400000|2022-06-09 04:20:00|1271|1269.3|1270.8|1269.3|1271.3|1269.3|1270.8|1269.3|0
1654748700000|2022-06-09 04:25:00||1269||1269||1269||1269|1
1654749000000|2022-06-09 04:30:00|1270.5|1268.8|1270.5|1269|1270.5|1269.3|1270.5|1268.8|3
1654749300000|2022-06-09 04:35:00|1270.3|1268.5|1270.3|1268.5|1270.3|1268.8|1270|1268.5|2
1654749600000|2022-06-09 04:40:00|1270||1270||1270||1270||0
1654749900000|2022-06-09 04:45:00|1270.8|1268.8|1270.8|1269|1270.8|1269.3|1270.8|1268.8|4
1654750200000|2022-06-09 04:50:00|1271|1269.3|1271.3|1269.3|1271.3|1269.3|1271|1269.3|5
1654750500000|2022-06-09 04:55:00|1271||1271.3||1271.3||1271||0
1654750800000|2022-06-09 05:00:00|1271|1269|1271|1269.3|1271.3|1269.3|1270.8|1269|0
1654751100000|2022-06-09 05:05:00|1271.3|1269.5|1271.5|1269.8|1272.3|1271|1271|1269.5|27
1654751400000|2022-06-09 05:10:00|1271|1269.5|1271.3|1269.3|1271.3|1269.5|1271|1269.3|0
1654751700000|2022-06-09 05:15:00|1271|1269|1271.3|1268.8|1271.3|1269|1270.3|1268.5|3
1654752000000|2022-06-09 05:20:00|1270.5|1269|1269.5|1268.3|1270.5|1269.3|1269.5|1267.8|8
1654752300000|2022-06-09 05:25:00|1269|1268|1269.5|1268|1269.5|1268.3|1269|1267.3|69
1654752600000|2022-06-09 05:30:00|1269.3|1267.8|1270.5|1268|1271|1269|1269.3|1267.3|27
1654752900000|2022-06-09 05:35:00|1270.3|1268.3|1270|1268.5|1271.3|1269.3|1270|1268.3|7
1654753200000|2022-06-09 05:40:00|1270.3|1268|1269.5|1267.5|1270.3|1268|1268.5|1266.8|12
1654753500000|2022-06-09 05:45:00|1269.3|1267.8|1269.3|1267|1269.3|1267.8|1268.8|1266.3|3
1654753800000|2022-06-09 05:50:00|1269|1266.8|1269.3|1267.3|1269.5|1267.8|1268.8|1266.3|6
1654754100000|2022-06-09 05:55:00|1269|1267.5|1266|1263.8|1269.3|1267.5|1265.3|1263.3|76
1654754400000|2022-06-09 06:00:00|1266.3|1264.3|1264.8|1262.8|1266.8|1264.8|1264.3|1262.5|108
1654754700000|2022-06-09 06:05:00|1264.5|1263|1265.3|1263.3|1265.5|1263.8|1264.3|1262.5|9
1654755000000|2022-06-09 06:10:00|1265|1262.8|1264.3|1262.8|1265.3|1263.5|1264|1262.3|40
1654755300000|2022-06-09 06:15:00|1265.3|1263|1261.8|1260.3|1265.3|1263.5|1261.5|1260|348
1654755600000|2022-06-09 06:20:00|1261.5|1260|1262.3|1260.5|1262.3|1260.5|1261|1259.5|19
1654755900000|2022-06-09 06:25:00|1262|1260.3|1260.5|1258.3|1262|1260.3|1260|1258.3|98
1654756200000|2022-06-09 06:30:00|1260.8|1258.5|1260.8|1259|1260.8|1259.3|1258.5|1256.8|137
1654756500000|2022-06-09 06:35:00|1260.3|1258.3|1261.5|1259.3|1262.5|1260.5|1258.8|1257|149
1654756800000|2022-06-09 06:40:00|1261.3|1259.5|1262.3|1260.5|1262.5|1260.5|1259.8|1258|37
1654757100000|2022-06-09 06:45:00|1262.5|1261|1262|1260.5|1263.3|1261.5|1261.3|1259.5|67
1654757400000|2022-06-09 06:50:00|1262.5|1260.8|1259.3|1257.3|1262.5|1261|1259.3|1257.3|110
1654757700000|2022-06-09 06:55:00|1259.5|1257.5|1253.5|1252|1261|1259.3|1253.5|1252|323
1654758000000|2022-06-09 07:00:00|1253.8|1252.5|1255|1253.5|1258|1256.5|1253.8|1252.5|218
1654758300000|2022-06-09 07:05:00|1255.8|1254|1258.8|1257.3|1258.8|1257.3|1255|1253.8|133
1654758600000|2022-06-09 07:10:00|1259.5|1257.5|1258.5|1256.8|1260|1258.5|1257.5|1255.8|101
1654758900000|2022-06-09 07:15:00|1258.3|1255.8|1257.8|1256.3|1258.5|1256.8|1256.8|1255.3|71
1654759200000|2022-06-09 07:20:00|1258.3|1256.8|1257.8|1256.3|1259|1257.5|1257.8|1256|74
1654759500000|2022-06-09 07:25:00|1258|1256|1257.3|1255.8|1258.8|1257.5|1256.8|1255.5|322
1654759800000|2022-06-09 07:30:00|1257.5|1256|1260|1258.5|1260|1258.5|1257|1255.5|304
1654760100000|2022-06-09 07:35:00|1259.8|1258.3|1258.5|1257.3|1260|1258.5|1258.3|1257|244
1654760400000|2022-06-09 07:40:00|1258.8|1257|1259|1257.5|1259.8|1258.3|1258.3|1257|408
1654760700000|2022-06-09 07:45:00|1258.8|1257.8|1259.3|1257.8|1259.8|1258.3|1258.8|1257.5|213
1654761000000|2022-06-09 07:50:00|1259.5|1258|1259.5|1257.8|1259.5|1258|1257.5|1256|168
1654761300000|2022-06-09 07:55:00|1259.3|1258|1259.8|1258.3|1259.8|1258.5|1258.8|1257.5|58
1654761600000|2022-06-09 08:00:00|1259.5|1258.5|1258.3|1256.8|1259.8|1258.5|1258.3|1256.5|155
1654761900000|2022-06-09 08:05:00|1258.5|1256.5|1254.5|1253|1258.5|1256.8|1254.3|1253|294
1654762200000|2022-06-09 08:10:00|1255|1253.5|1254|1252.5|1255.3|1253.8|1252.5|1251|488
1654762500000|2022-06-09 08:15:00|1253.8|1252.3|1260.5|1259|1260.8|1259.3|1253|1251.3|646
1654762800000|2022-06-09 08:20:00|1260.3|1259.5|1260.3|1259|1261.3|1259.5|1259.3|1257.8|384
1654763100000|2022-06-09 08:25:00|1260.5|1258.8|1261.8|1260.3|1261.8|1260.5|1258|1256.5|490
1654763400000|2022-06-09 08:30:00|1261.5|1260|1262.3|1260.8|1262.8|1261.3|1258.8|1257.3|894
1654763700000|2022-06-09 08:35:00|1262.5|1261|1268|1266.5|1268|1266.5|1262|1260.5|320
1654764000000|2022-06-09 08:40:00|1268.3|1266.8|1267.5|1266|1268.8|1267|1266|1264.5|177
1654764300000|2022-06-09 08:45:00|1267.3|1266.3|1269.3|1267.8|1269.3|1267.8|1267.3|1266|126
1654764600000|2022-06-09 08:50:00|1269.5|1268.3|1266|1264.5|1269.5|1268.3|1265.5|1264|194
1654764900000|2022-06-09 08:55:00|1265.8|1264.3|1267.5|1266.3|1268.8|1267.5|1265.5|1264|176
1654765200000|2022-06-09 09:00:00|1267.8|1266.5|1269.5|1267.8|1269.5|1268|1267.8|1266|146
1654765500000|2022-06-09 09:05:00|1269.3|1268|1270.5|1269.3|1270.5|1269.3|1268.8|1267.3|364
1654765800000|2022-06-09 09:10:00|1270.3|1268.8|1270.8|1269.3|1271.3|1270|1269.8|1268.3|244
1654766100000|2022-06-09 09:15:00|1271.8|1270.3|1275.3|1273.8|1275.5|1274|1271.8|1270.3|230
1654766400000|2022-06-09 09:20:00|1275|1274|1276|1274.8|1276.5|1275|1273.8|1272.3|463
1654766700000|2022-06-09 09:25:00|1276.5|1275|1278.3|1276.5|1279.3|1277.8|1276|1274.5|316
1654767000000|2022-06-09 09:30:00|1278|1276.8|1276.8|1275|1278.5|1277.3|1275.5|1274|185
1654767300000|2022-06-09 09:35:00|1277|1275.5|1277|1275.8|1277.5|1276|1276.5|1274.8|266
1654767600000|2022-06-09 09:40:00|1277.3|1276|1276.5|1275|1277.5|1276|1275.5|1274|925
1654767900000|2022-06-09 09:45:00|1276.8|1274.8|1278.5|1277|1278.5|1277|1276.8|1274.8|377
1654768200000|2022-06-09 09:50:00|1278.8|1277.3|1279.3|1277.8|1279.3|1278|1277.3|1276|295
1654768500000|2022-06-09 09:55:00|1279|1277.5|1278.5|1276.8|1279|1277.5|1275.5|1274|317
1654768800000|2022-06-09 10:00:00|1278|1277|1275|1273.3|1278.5|1277.3|1274.8|1273.3|302
1654769100000|2022-06-09 10:05:00|1274.8|1273|1275.5|1274|1277.5|1276|1274|1272.3|426
1654769400000|2022-06-09 10:10:00|1275.8|1274.3|1275.3|1273.8|1277|1275.3|1273.8|1272.3|418
1654769700000|2022-06-09 10:15:00|1275.5|1273.5|1274.8|1273.3|1276|1274.5|1274|1272.5|192
1654770000000|2022-06-09 10:20:00|1275|1273.5|1275.8|1274.3|1276.3|1274.5|1273.8|1272.5|130
1654770300000|2022-06-09 10:25:00|1275.5|1274|1276.3|1274.8|1276.3|1274.8|1275|1273.8|85
1654770600000|2022-06-09 10:30:00|1276|1274.5|1276|1274.5|1276|1274.5|1274.5|1273|301
1654770900000|2022-06-09 10:35:00|1275.8|1274|1276.8|1275|1277|1275.5|1275|1273.5|51
1654771200000|2022-06-09 10:40:00|1276.5|1275.3|1276.3|1274.8|1277.3|1275.8|1276|1274.5|176
1654771500000|2022-06-09 10:45:00|1276|1274.5|1274.3|1272.8|1276.5|1275|1274.3|1272.8|486
1654771800000|2022-06-09 10:50:00|1274|1272.5|1274.8|1273.3|1275.5|1274|1273.8|1272.3|261
1654772100000|2022-06-09 10:55:00|1274.5|1272.8|1275.3|1273.5|1275.5|1274|1273.8|1272.3|119
1654772400000|2022-06-09 11:00:00|1275.5|1274|1276|1274.5|1276|1274.5|1274.8|1273.3|256
1654772700000|2022-06-09 11:05:00|1275.5|1274.3|1276.8|1275.3|1277.3|1275.8|1275.5|1274.3|149
1654773000000|2022-06-09 11:10:00|1276.5|1275|1277.3|1275.8|1277.5|1276.3|1276.5|1275|154
1654773300000|2022-06-09 11:15:00|1276.8|1275.5|1281.3|1279.8|1281.3|1279.8|1276.8|1275.5|400
1654773600000|2022-06-09 11:20:00|1281|1280|1281|1279.5|1282.5|1281.3|1280.8|1279.3|339
1654773900000|2022-06-09 11:25:00|1280.8|1279.3|1279.8|1278.5|1281|1279.5|1278.3|1276.8|208
1654774200000|2022-06-09 11:30:00|1280|1278.8|1277.8|1276.3|1280.8|1279.5|1277.5|1276.3|161
1654774500000|2022-06-09 11:35:00|1278|1276.5|1278.5|1277|1279.5|1278.3|1277.5|1276.3|208
1654774800000|2022-06-09 11:40:00|1278.8|1277.3|1278.8|1277.3|1279.8|1278|1278.3|1276.8|117
1654775100000|2022-06-09 11:45:00|1279.3|1277.5|1279|1277.5|1280|1278.5|1278|1276.8|168
1654775400000|2022-06-09 11:50:00|1279.3|1277.3|1280|1278.5|1280.5|1279|1279|1277.3|216
1654775700000|2022-06-09 11:55:00|1280.3|1278.8|1280|1278.5|1280.3|1278.8|1279.5|1277.8|342
1654776000000|2022-06-09 12:00:00|1280.3|1279|1282|1280.5|1283|1281.8|1280.3|1279|581
1654776300000|2022-06-09 12:05:00|1281.8|1280.3|1281.5|1280|1282|1280.8|1279.5|1278.3|241
1654776600000|2022-06-09 12:10:00|1281.3|1279.8|1282.8|1281.3|1283|1281.8|1281.3|1279.8|206
1654776900000|2022-06-09 12:15:00|1282.5|1281|1286.3|1284.5|1287.3|1285.8|1282.5|1281|638
1654777200000|2022-06-09 12:20:00|1286|1283.8|1285|1283.5|1286|1284.5|1284.8|1283.3|173
1654777500000|2022-06-09 12:25:00|1285.5|1283.8|1285.5|1284.3|1285.5|1284.3|1284.8|1283.3|246
1654777800000|2022-06-09 12:30:00|1285.8|1284.5|1287.5|1286|1287.5|1286|1285.5|1284.3|286
1654778100000|2022-06-09 12:35:00|1287.3|1285.8|1287.3|1285.8|1288|1286.5|1285.8|1284.3|552
1654778400000|2022-06-09 12:40:00|1287|1285.5|1285.5|1284|1287.8|1286.3|1285.3|1284|341
1654778700000|2022-06-09 12:45:00|1285.8|1284.3|1289|1287.5|1290.8|1289.5|1285.8|1284.3|431
1654779000000|2022-06-09 12:50:00|1290.3|1288.8|1294.3|1292.8|1294.5|1293|1288.5|1287|838
1654779300000|2022-06-09 12:55:00|1294|1292.5|1294.8|1293.3|1295.8|1294.5|1293|1291.5|405
1654779600000|2022-06-09 13:00:00|1294.5|1293|1294.8|1293.3|1296.8|1295.3|1293.5|1292|845
1654779900000|2022-06-09 13:05:00|1295.3|1293.5|1292.8|1291|1296|1294.3|1291|1289.5|529
1654780200000|2022-06-09 13:10:00|1293|1291.3|1294.3|1292.8|1296|1294.5|1292.8|1291.3|461
1654780500000|2022-06-09 13:15:00|1294.5|1292.5|1296.8|1295.3|1297|1295.8|1293|1291.8|516
1654780800000|2022-06-09 13:20:00|1296.5|1295.5|1295.3|1293.8|1298.5|1297.3|1295|1293.5|424
1654781100000|2022-06-09 13:25:00|1295|1293.5|1299.5|1298|1300|1298.5|1294.3|1293|549
1654781400000|2022-06-09 13:30:00|1299.3|1298.3|1304.3|1302.8|1304.5|1303|1296.8|1295.3|516
1654781700000|2022-06-09 13:35:00|1304|1302.5|1301.5|1300.3|1305.5|1304|1301.5|1300|496
1654782000000|2022-06-09 13:40:00|1301.8|1300|1308.5|1307.3|1309|1307.5|1299.8|1298|851
1654782300000|2022-06-09 13:45:00|1308.3|1307|1307.3|1305.8|1308.8|1307.3|1303.5|1302|617
1654782600000|2022-06-09 13:50:00|1307.5|1306|1312.3|1311|1315.8|1314.5|1307.3|1305.5|823
1654782900000|2022-06-09 13:55:00|1312.8|1310.8|1312.3|1310.8|1313.5|1312|1310|1308.3|337
1654783200000|2022-06-09 14:00:00|1312.5|1310.5|1313.5|1312|1314.8|1313.3|1311.8|1310|465
1654783500000|2022-06-09 14:05:00|1313.3|1311.8|1316.3|1314.8|1316.8|1315.3|1313.3|1311.8|338
1654783800000|2022-06-09 14:10:00|1316.5|1315|1316.5|1315|1317|1315.3|1314.5|1313|377
1654784100000|2022-06-09 14:15:00|1317|1315.5|1314|1312.5|1317.8|1316.3|1312.3|1310.8|889
1654784400000|2022-06-09 14:20:00|1314.3|1312.8|1315.3|1313.8|1316.3|1314.8|1312.3|1310.8|883
1654784700000|2022-06-09 14:25:00|1315|1314|1314|1312.5|1315.5|1314|1313.3|1311.8|453
1654785000000|2022-06-09 14:30:00|1314.3|1312.8|1312.5|1311|1314.3|1312.8|1311.8|1310.5|398
1654785300000|2022-06-09 14:35:00|1312.8|1311.3|1314.5|1313|1316.3|1314.8|1312|1310.5|520
1654785600000|2022-06-09 14:40:00|1314.3|1313.3|1313|1311.8|1314.8|1313.5|1310.5|1309|549
1654785900000|2022-06-09 14:45:00|1313.3|1312.5|1315.3|1313.8|1316.5|1315.3|1313.3|1312.5|652
1654786200000|2022-06-09 14:50:00|1315.5|1314|1310.3|1308.8|1316|1314.5|1310.3|1308.8|833
1654786500000|2022-06-09 14:55:00|1310.5|1309|1314.3|1312.8|1315|1313.8|1310|1308.5|974
1654786800000|2022-06-09 15:00:00|1314|1312.5|1319|1317.5|1319.8|1318.3|1313.8|1312.3|908
1654787100000|2022-06-09 15:05:00|1318.8|1317.3|1315.8|1314.5|1320.5|1319.3|1315.5|1314|1102
1654787400000|2022-06-09 15:10:00|1315.5|1314.3|1312|1310.5|1316.5|1315|1311.5|1310|1259
1654787700000|2022-06-09 15:15:00|1312.3|1310.8|1310.8|1309.3|1313|1311.8|1310.3|1309|1199
1654788000000|2022-06-09 15:20:00|1310.5|1309|1309.8|1308.3|1311|1309.5|1306.5|1305|1571
1654788300000|2022-06-09 15:25:00|1309.5|1308.5|1307|1305.3|1310.5|1309.3|1304.8|1303.3|4314
1654788600000|2022-06-09 15:30:00|1306.5|1304.8|1305|1303.3|1307.5|1306|1302|1300.8|1344
1654788900000|2022-06-09 15:35:00|1304.8|1303.5|1302.3|1300.5|1304.8|1303.5|1300.8|1299.5|603
1654789200000|2022-06-09 15:40:00|1301.8|1300.8|1300.3|1298.8|1302.3|1300.8|1300|1298.5|481
1654789500000|2022-06-09 15:45:00|1300|1298.5|1298.8|1297.3|1300.3|1298.8|1297.5|1296|267
1654789800000|2022-06-09 15:50:00|1298.5|1297|1306|1304.5|1306|1304.5|1298.3|1296.5|322
1654790100000|2022-06-09 15:55:00|1305.3|1304|1302|1300.5|1305.3|1304|1299.5|1298|307
1654790400000|2022-06-09 16:00:00|1302.3|1300.8|1301.3|1299.8|1302.8|1301.3|1301|1299.3|195
1654790700000|2022-06-09 16:05:00|1301.8|1300.3|1301.3|1299.8|1302|1300.5|1299|1297.5|134
1654791000000|2022-06-09 16:10:00|1301.5|1300|1301.8|1300.5|1302|1300.5|1300|1298.8|160
1654791300000|2022-06-09 16:15:00|1301.5|1300.3|1299.5|1298.3|1301.5|1300.3|1299.3|1298|67
1654791600000|2022-06-09 16:20:00|1299.8|1298|1296.3|1294.8|1299.8|1298.3|1296|1294.5|181
1654791900000|2022-06-09 16:25:00|1296|1294.5|1298.3|1296.5|1298.5|1296.8|1295|1293.5|108
1654792200000|2022-06-09 16:30:00|1298|1296.3|1300.5|1298.8|1301.3|1299.5|1298|1296.3|139
1654792500000|2022-06-09 16:35:00|1300.8|1299.3|1300.3|1298.8|1302|1300.5|1300|1298.5|72
1654792800000|2022-06-09 16:40:00|1300|1298.5|1300.5|1299|1301.5|1299.8|1298.5|1297|115
1654793100000|2022-06-09 16:45:00|1300.3|1298.8|1299.8|1298.3|1301.3|1299.8|1299.5|1298|48
1654793400000|2022-06-09 16:50:00|1299.5|1298|1299.3|1297.8|1300.8|1299|1297.5|1296|106
1654793700000|2022-06-09 16:55:00|1299|1297.5|1301.5|1299.8|1301.5|1299.8|1299|1297.5|120
1654794000000|2022-06-09 17:00:00|1301|1299.3|1301.3|1299.8|1302.3|1300.8|1300.3|1298.5|71
1654794300000|2022-06-09 17:05:00|1301.5|1300|1303.5|1301.8|1303.8|1302.3|1301|1299.5|229
1654794600000|2022-06-09 17:10:00|1303.8|1302|1302.8|1301.3|1304.3|1302.3|1302|1300.5|111
1654794900000|2022-06-09 17:15:00|1302.5|1301|1302.5|1300.8|1302.8|1301|1301.3|1299.8|101
1654795200000|2022-06-09 17:20:00|1302.3|1300.5|1301.3|1299.5|1304|1302.3|1301|1299.5|91
1654795500000|2022-06-09 17:25:00|1301|1299.3|1302.3|1300.8|1302.3|1300.8|1299.8|1298.3|93
1654795800000|2022-06-09 17:30:00|1302|1300.5|1305.8|1304.3|1306|1304.8|1301.3|1299.5|210
1654796100000|2022-06-09 17:35:00|1305.5|1304|1304.8|1303|1305.8|1304.3|1304|1302.8|99
1654796400000|2022-06-09 17:40:00|1305|1303.5|1304.3|1302.5|1305.5|1304|1303.8|1302.3|73
1654796700000|2022-06-09 17:45:00|1304|1302.3|1305.8|1304.3|1305.8|1304.5|1303.3|1301.5|106
1654797000000|2022-06-09 17:50:00|1306|1304.5|1305.3|1303.8|1306.8|1305.3|1304.5|1302.8|97
1654797300000|2022-06-09 17:55:00|1305.8|1304|1305.8|1304.3|1306|1304.5|1304|1302.5|41
1654797600000|2022-06-09 18:00:00|1305.3|1303.5|1304.5|1303|1307|1305.5|1303.5|1302|89
1654797900000|2022-06-09 18:05:00|1304.8|1303.3|1302.3|1300.8|1304.8|1303.3|1301|1299.5|92
1654798200000|2022-06-09 18:10:00|1302.5|1301|1304.3|1302.8|1304.8|1303|1302.3|1300.8|99
1654798500000|2022-06-09 18:15:00|1304|1303|1301.5|1300|1304.5|1303.3|1301|1299.8|160
1654798800000|2022-06-09 18:20:00|1302|1300.3|1298.5|1297|1303.8|1302|1298.5|1297|204
1654799100000|2022-06-09 18:25:00|1299.3|1297.5|1298|1296.5|1300.3|1299|1296.5|1295.3|300
1654799400000|2022-06-09 18:30:00|1297.3|1295.5|1302.3|1300.8|1302.3|1300.8|1296.8|1295|158
1654799700000|2022-06-09 18:35:00|1302|1300.5|1301|1299.3|1302.3|1301|1300.8|1299.3|51
1654800000000|2022-06-09 18:40:00|1301.3|1299.5|1302.5|1300.8|1302.5|1301|1300.3|1298.8|103
1654800300000|2022-06-09 18:45:00|1302.3|1300.5|1303.8|1302.3|1303.8|1302.3|1302.3|1300.5|134
1654800600000|2022-06-09 18:50:00|1303.5|1302.5|1304.5|1303|1304.5|1303|1303.5|1302|13
1654800900000|2022-06-09 18:55:00|1304.3|1302.8|1304.3|1302.5|1305|1303.5|1303.8|1302.3|66
1654801200000|2022-06-09 19:00:00|1304.5|1302.8|1300.3|1298.8|1304.5|1302.8|1300.3|1298.5|44
1654801500000|2022-06-09 19:05:00|1300.5|1298.5|1300.8|1299|1301.5|1299.5|1300.3|1298.5|10
1654801800000|2022-06-09 19:10:00|1301|1299.3|1299.8|1298|1301|1299.3|1299.3|1297.5|19
1654802100000|2022-06-09 19:15:00|1299.5|1297.8|1298.5|1297|1300.5|1299|1298.5|1296.8|32
1654802400000|2022-06-09 19:20:00|1298.8|1296.8|1299.3|1297.8|1299.5|1298|1297.5|1296|38
1654802700000|2022-06-09 19:25:00|1299.5|1298|1299|1297.5|1300.3|1298.8|1299|1297.3|27
1654803000000|2022-06-09 19:30:00|1299.3|1297.3|1299|1297|1299.5|1297.8|1297.5|1295.5|28
1654803300000|2022-06-09 19:35:00|1299.3|1297.3|1300.8|1299|1301|1299.3|1298.8|1297|14
1654803600000|2022-06-09 19:40:00|1300.5|1298.8|1302.3|1300.3|1303.5|1302|1300|1298.3|69
1654803900000|2022-06-09 19:45:00|1302|1300|1302.3|1300.3|1302.5|1300.8|1301.5|1300|4
1654804200000|2022-06-09 19:50:00|1302.5|1300.5|1300.8|1298.8|1302.5|1300.8|1300.5|1298.3|27
1654804500000|2022-06-09 19:55:00|1300|1298.3|1300.8|1299|1301.5|1299.5|1299.3|1297.3|31
1654804800000|2022-06-09 20:00:00|1301|1298.8|1300|1298.3|1301|1299.3|1300|1298|18
1654805100000|2022-06-09 20:05:00|1300.3|1298.5|1299|1297.3|1300.5|1298.8|1299|1297.3|3
1654805400000|2022-06-09 20:10:00|1299.3|1297|1299.3|1297.5|1300|1298.3|1298.8|1297|7
1654805700000|2022-06-09 20:15:00|1299.5|1297.3|1300.5|1298.8|1300.5|1298.8|1299.3|1297.3|5
1654806000000|2022-06-09 20:20:00|1300.3|1298.5|1302.3|1300.5|1302.5|1300.8|1300.3|1298.3|58
1654806300000|2022-06-09 20:25:00|1302|1300.8|1301.8|1300|1302|1300.8|1301.8|1299.8|0
1654806600000|2022-06-09 20:30:00|1302.5|1300.3|1301.3|1299.8|1302.8|1301|1301.3|1299.8|12
1654806900000|2022-06-09 20:35:00|1301|1299.5|1300.5|1298.8|1301|1299.5|1300.3|1298.5|11
1654807200000|2022-06-09 20:40:00|1300.8|1299.5|1301.3|1299.5|1301.8|1299.8|1300.5|1299.5|6
1654807500000|2022-06-09 20:45:00|1300.5|1299.3|1300|1298.3|1300.8|1299.3|1299|1297.3|32
1654807800000|2022-06-09 20:50:00|1300.5|1298.5|1300|1298.5|1300.5|1298.8|1300|1298.5|6
1654808100000|2022-06-09 20:55:00|1300.3|1298.3|1302|1300|1302.5|1300.5|1300|1298.3|34
1654808400000|2022-06-09 21:00:00|1302.5|1300.3|1302.5|1297.5|1302.5|1300.3|1302.5|1297.5|0
1654809300000|2022-06-09 21:15:00||1295.8||1295.8||1295.8||1295.8|0
1654810200000|2022-06-09 21:30:00||1296||1296.5||1296.5||1296|0
1654811100000|2022-06-09 21:45:00|1303.3|1295.8|1303.3|1295.8|1303.3|1295.8|1303.3|1295.8|0
1654811400000|2022-06-09 21:50:00|1303|1296|1303|1296.3|1303|1296.3|1303|1296|0
1654811700000|2022-06-09 21:55:00||1295.3||1295.3||1295.3||1295.3|1
1654822800000|2022-06-10 01:00:00|1300.8|1298.8|1296.5|1293.3|1300.8|1298.8|1296.5|1293.3|10
1654823100000|2022-06-10 01:05:00|1296.3|1293.5|1295.8|1293.3|1296.3|1293.5|1295.8|1293|1
1654823400000|2022-06-10 01:10:00|||||||||1
1654823700000|2022-06-10 01:15:00|1295.5|1293|1295.3|1292.5|1295.5|1293|1294.3|1292.3|8
1654824000000|2022-06-10 01:20:00|1295|1292.3|1294|1292.5|1295|1292.5|1293.8|1292|11
1654824300000|2022-06-10 01:25:00|1293.8|1292|1293.8|1292|1295.3|1292|1293.8|1292|8
1654824600000|2022-06-10 01:30:00|1294.5|1292.3|1294.3|1292.5|1295.3|1292.5|1294.3|1292.3|6
1654824900000|2022-06-10 01:35:00|1294|1292.8|1297.3|1295.5|1297.5|1295.5|1294|1292.8|26
1654825200000|2022-06-10 01:40:00|1297.5|1296|1299.8|1298|1300.8|1298.3|1297.5|1296|16
1654825500000|2022-06-10 01:45:00|1300|1298.3|1299|1296.5|1301|1298.3|1298.5|1295.5|14
1654825800000|2022-06-10 01:50:00|1298.8|1296.8|1299|1297.5|1299.8|1297.5|1298.5|1296.8|5
1654826100000|2022-06-10 01:55:00|1299.3|1297.3|1299.5|1297.8|1300.3|1297.8|1299|1297.3|6
1654826400000|2022-06-10 02:00:00|1299.8|1297.3|1300|1297.5|1300.3|1297.8|1298.8|1297.3|6
1654826700000|2022-06-10 02:05:00|1300.5|1297.8|1299.8|1297.8|1300.8|1297.8|1299.5|1297.5|1
1654827000000|2022-06-10 02:10:00|1299.5|1297.5|1299.3|1297|1300.8|1297.5|1298.8|1297|19
1654827300000|2022-06-10 02:15:00|1299.5|1297.3|1299.8|1297.5|1300|1297.5|1299.3|1297.3|20
1654827900000|2022-06-10 02:25:00|1299.5|1297.8|1299.5|1297.8|1299.8|1297.8|1299.5|1297.8|4
1654828200000|2022-06-10 02:30:00|1299|1297.5|1299|1296.5|1299|1297.5|1299|1296.5|7
1654828500000|2022-06-10 02:35:00|1299.3|1296.8|1300.3|1297.5|1300.8|1297.5|1299|1296.8|3
1654828800000|2022-06-10 02:40:00|1301||1300.3||1301||1300.3||21
1654829100000|2022-06-10 02:45:00|1300|1298.3|1301.3|1298.8|1301.3|1298.8|1299.8|1298.3|2
1654829400000|2022-06-10 02:50:00|1301||1301.8||1302||1301||3
1654829700000|2022-06-10 02:55:00|1301.5|1299|1302.5|1299.3|1302.5|1299.3|1301.5|1299|1
1654830000000|2022-06-10 03:00:00|1302.3|1300|1302.3|1300.3|1302.8|1300.3|1302.3|1300|3
1654830300000|2022-06-10 03:05:00|1302.5|1300.5|1302.3|1300.3|1303|1300.8|1302|1300.3|11
1654830600000|2022-06-10 03:10:00|1302.8|1300.5|1302.3|1300.5|1303|1300.8|1302.3|1300.5|0
1654830900000|2022-06-10 03:15:00|1302.5|1300.3|1302.5|1300.3|1302.8|1300.3|1301.3|1299.8|7
1654831200000|2022-06-10 03:20:00|1302.8||1302||1303.5||1302||0
1654831500000|2022-06-10 03:25:00|1302.3||1302||1302.3||1301.8||0
1654831800000|2022-06-10 03:30:00|1301.8|1300|1302|1299.8|1302.3|1300|1301.5|1299.8|11
1654832100000|2022-06-10 03:35:00|1301.8|1300|1302.3|1300|1302.3|1300|1301.8|1300|0
1654832400000|2022-06-10 03:40:00|1302|1299.8|1301.8|1299.8|1302|1299.8|1301.5|1299.8|8
1654832700000|2022-06-10 03:45:00|1302|1300|1302.3|1300|1302.3|1300|1302|1299.8|0
1654833000000|2022-06-10 03:50:00|1302.5||1302.3||1302.5||1302.3||0
1654833300000|2022-06-10 03:55:00|1302||1302||1302.3||1302||1
1654833600000|2022-06-10 04:00:00|1302.3||1301.8||1302.5||1301.8||1
1654833900000|2022-06-10 04:05:00|1302.3||1302||1302.3||1302||0
1654834200000|2022-06-10 04:10:00|1302.5||1302.3||1302.5||1302||0
1654834500000|2022-06-10 04:15:00|1302||1302.3||1302.5||1302||0
1654834800000|2022-06-10 04:20:00|1302|1299.8|1301.3|1299.5|1302|1299.8|1301|1299.5|15
1654835100000|2022-06-10 04:25:00|1301|1299.3|1302|1299.3|1302.3|1299.3|1301|1299.3|15
1654835400000|2022-06-10 04:30:00|1302.3|1299.5|1302.8|1299.8|1303|1299.8|1302|1299.5|0
1654835700000|2022-06-10 04:35:00|1302.5||1301.8||1302.8||1301.8||0
1654836300000|2022-06-10 04:45:00|1302.8|1300|1302.3|1300|1302.8|1300.5|1302|1300|10
1654836600000|2022-06-10 04:50:00|1302||1302.3||1302.3||1302||0
1654836900000|2022-06-10 04:55:00|1302.5|1300.3|1302.3|1300|1302.5|1300.3|1302.3|1300|0
1654837200000|2022-06-10 05:00:00|1302.8|1300.3|1302.8|1300.3|1302.8|1300.3|1302|1300|1
1654837500000|2022-06-10 05:05:00|1303|1300|1303|1300|1303|1300.3|1302.8|1300|2
1654837800000|2022-06-10 05:10:00|1302.8||1302||1302.8||1302||1
1654838100000|2022-06-10 05:15:00|1301.8|1300.3|1302.8|1300.3|1303|1300.3|1301.8|1300|0
1654838400000|2022-06-10 05:20:00|1302.5||1302.8||1303||1302.5||0
1654838700000|2022-06-10 05:25:00|1302.5||1302.8||1303||1302.5||0
1654839000000|2022-06-10 05:30:00|1303|1300.5|1304|1300.8|1304.3|1301|1302.8|1300.5|12
1654839300000|2022-06-10 05:35:00|1303.8|1300.5|1303.5|1300.5|1303.8|1300.8|1303|1300.5|20
1654839600000|2022-06-10 05:40:00|1303.3|1300.8|1303.3|1300.8|1303.8|1300.8|1303|1300.5|0
1654839900000|2022-06-10 05:45:00|1303.8|1300.5|1302.8|1300.5|1303.8|1300.8|1302.5|1300.5|5
1654840200000|2022-06-10 05:50:00|1303.3|1300.8|1303.5|1300.8|1303.5|1301|1303|1300.8|1
1654840500000|2022-06-10 05:55:00|1304|1301.5|1304.5|1302.3|1304.5|1302.3|1304|1301.3|21
1654840800000|2022-06-10 06:00:00|1304.3|1302.8|1303.5|1302.3|1305.5|1303.5|1302.3|1300.8|121
1654841100000|2022-06-10 06:05:00|1303.3|1301.5|1304.8|1302.8|1305.3|1303.5|1303.3|1301.5|22
1654841400000|2022-06-10 06:10:00|1304.3|1302.5|1305.8|1304|1306|1304.5|1304.3|1302.5|66
1654841700000|2022-06-10 06:15:00|1306|1304.3|1305.3|1303.5|1306.5|1305|1305.3|1303.5|48
1654842000000|2022-06-10 06:20:00|1305|1303.8|1305.8|1303.8|1306|1304.3|1304.8|1303|46
1654842300000|2022-06-10 06:25:00|1305.5|1303.5|1305|1303.5|1306.5|1304.5|1304.5|1303|29
1654842600000|2022-06-10 06:30:00|1305.3|1304|1305.5|1304|1306|1304.5|1304.3|1303|72
1654842900000|2022-06-10 06:35:00|1305.3|1303.8|1305.8|1304.3|1306|1304.5|1305.3|1303.5|44
1654843200000|2022-06-10 06:40:00|1305.5|1304|1306|1304.3|1307.3|1305.8|1305|1303.5|213
1654843500000|2022-06-10 06:45:00|1305.8|1304|1306|1304.5|1306.8|1305.3|1305.3|1304|61
1654843800000|2022-06-10 06:50:00|1305.8|1304.3|1307|1305.3|1307.3|1305.8|1305.3|1303.8|25
1654844100000|2022-06-10 06:55:00|1307.3|1305.5|1301.8|1300.3|1307.3|1305.5|1301.8|1300.3|65
1654844400000|2022-06-10 07:00:00|1301.5|1300|1297.5|1296|1301.5|1300|1296.3|1294.8|194
1654844700000|2022-06-10 07:05:00|1296.8|1295.3|1297|1295.5|1300.3|1297.8|1296|1294.5|163
1654845000000|2022-06-10 07:10:00|1296.8|1295|1297.3|1295.5|1298.8|1297|1295.8|1294|79
1654845300000|2022-06-10 07:15:00|1297.5|1295.3|1294.5|1293|1297.8|1296|1294.5|1293|99
1654845600000|2022-06-10 07:20:00|1294.3|1292.8|1296|1294.5|1296.8|1295|1293.5|1291.8|93
1654845900000|2022-06-10 07:25:00|1295.8|1294.3|1297.3|1295.5|1297.8|1296.3|1295.8|1294|79
1654846200000|2022-06-10 07:30:00|1297.8|1296|1295|1293.8|1299.3|1297.5|1295|1293.5|126
1654846500000|2022-06-10 07:35:00|1296|1293.5|1297|1295.3|1297.8|1296.5|1295.5|1293.5|160
1654846800000|2022-06-10 07:40:00|1297.3|1295.5|1299.3|1297.8|1299.5|1298|1294.8|1293.5|248
1654847100000|2022-06-10 07:45:00|1299|1297.3|1301.3|1299.5|1302|1300.5|1298|1296.5|195
1654847400000|2022-06-10 07:50:00|1301.5|1299.8|1294.3|1292.8|1301.5|1299.8|1294.3|1292.5|317
1654847700000|2022-06-10 07:55:00|1294.5|1293|1295.8|1294.3|1296|1294.3|1291.3|1289.8|403
1654848000000|2022-06-10 08:00:00|1295.5|1293.8|1293.5|1291.8|1295.5|1293.8|1292|1290.5|207
1654848300000|2022-06-10 08:05:00|1293.3|1292|1297|1295.3|1298|1296.5|1293.3|1291.5|271
1654848600000|2022-06-10 08:10:00|1296.8|1295.5|1299.5|1298|1299.5|1298|1296|1294.5|144
1654848900000|2022-06-10 08:15:00|1299.3|1297.8|1299|1297.8|1300|1298.5|1296.5|1295|576
1654849200000|2022-06-10 08:20:00|1299.5|1298|1299.3|1297.8|1301.5|1299.8|1299.3|1297.5|623
1654849500000|2022-06-10 08:25:00|1299|1297.5|1298|1296.3|1299.8|1298.3|1295.8|1294.3|724
1654849800000|2022-06-10 08:30:00|1297.8|1296.5|1295|1293.5|1300.5|1299.3|1294.5|1292.8|651
1654850100000|2022-06-10 08:35:00|1295.3|1293.8|1295.8|1294.3|1296|1294.5|1294.5|1292.8|160
1654850400000|2022-06-10 08:40:00|1296|1295.3|1299.3|1297.8|1299.3|1297.8|1295.5|1294|220
1654850700000|2022-06-10 08:45:00|1299.5|1298|1303.3|1301.8|1304.3|1302.8|1299.3|1297.8|356
1654851000000|2022-06-10 08:50:00|1303.5|1302|1303.3|1301.8|1303.8|1302|1302.3|1300.8|200
1654851300000|2022-06-10 08:55:00|1303.5|1301.5|1301|1299.3|1303.5|1301.5|1301|1299.3|226
1654851600000|2022-06-10 09:00:00|1300.8|1299.5|1301|1299.5|1302|1300.5|1299.5|1298|82
1654851900000|2022-06-10 09:05:00|1301.8|1300.3|1301.3|1299.8|1302|1300.5|1300.8|1299|327
1654852200000|2022-06-10 09:10:00|1301|1299.5|1302|1300.5|1302.3|1300.8|1299.8|1298.5|125
1654852500000|2022-06-10 09:15:00|1302.3|1300.8|1304.8|1303|1304.8|1303|1302|1300.5|277
1654852800000|2022-06-10 09:20:00|1304.5|1302.8|1305.5|1304|1306.3|1304.8|1304|1302.3|187
1654853100000|2022-06-10 09:25:00|1305.8|1304.3|1303.8|1302|1305.8|1304.3|1302.3|1300.5|158
1654853400000|2022-06-10 09:30:00|1304.3|1302.8|1306.8|1305|1306.8|1305.3|1304.3|1302.8|138
1654853700000|2022-06-10 09:35:00|1306.5|1304.8|1309.5|1307.8|1309.8|1308|1306.3|1304.8|138
1654854000000|2022-06-10 09:40:00|1309.8|1308|1307.8|1306.5|1309.8|1308.3|1307.3|1305.5|110
1654854300000|2022-06-10 09:45:00|1308.5|1307|1308.3|1306.8|1308.8|1307.5|1307.5|1306|158
1654854600000|2022-06-10 09:50:00|1308|1307|1309|1307.3|1309.5|1308|1306.8|1305.3|163
1654854900000|2022-06-10 09:55:00|1309.3|1307.5|1308.5|1307|1313|1311.3|1308|1306.3|416
1654855200000|2022-06-10 10:00:00|1308.3|1306.8|1310.8|1309.3|1310.8|1309.5|1308.3|1306.8|162
1654855500000|2022-06-10 10:05:00|1311|1309.5|1310|1308.5|1311.3|1309.8|1308.3|1306.8|216
1654855800000|2022-06-10 10:10:00|1310.3|1308.8|1310.3|1308.8|1311.3|1309.8|1308.8|1307.3|144
1654856100000|2022-06-10 10:15:00|1310.5|1309|1310.3|1308.8|1310.5|1309.3|1308|1306.5|287
1654856400000|2022-06-10 10:20:00|1310.5|1308.5|1308.3|1306.8|1310.5|1309.3|1307.8|1306.3|228
1654856700000|2022-06-10 10:25:00|1307.8|1307|1309.5|1308|1310.3|1308.5|1307.3|1305.8|51
1654857000000|2022-06-10 10:30:00|1309.8|1308.3|1308.3|1306.8|1309.8|1308.3|1307.3|1305.8|100
1654857300000|2022-06-10 10:35:00|1309.3|1307.8|1310.3|1308.8|1310.5|1309.3|1308.8|1307.3|167
1654857600000|2022-06-10 10:40:00|1310.5|1309|1309.5|1308|1312.5|1311|1309.5|1308|226
1654857900000|2022-06-10 10:45:00|1309|1308.3|1308.5|1307.3|1310.8|1309.3|1308|1306.5|130
1654858200000|2022-06-10 10:50:00|1308.8|1307|1311|1309.5|1311.3|1309.8|1307.8|1306.3|100
1654858500000|2022-06-10 10:55:00|1311.3|1309.8|1311|1309.3|1311.3|1309.8|1309|1307.5|34
1654858800000|2022-06-10 11:00:00|1310.5|1309.5|1313.8|1312.3|1314|1312.5|1310.5|1309.3|268
1654859100000|2022-06-10 11:05:00|1314|1312.5|1315.3|1313.5|1316.3|1314.8|1313.8|1312.3|157
1654859400000|2022-06-10 11:10:00|1315|1313.8|1324.3|1322.5|1325.5|1323.8|1315|1313.5|767
1654859700000|2022-06-10 11:15:00|1324|1322.3|1327.3|1325.5|1329.3|1327.5|1320.3|1318.5|466
1654860000000|2022-06-10 11:20:00|1327|1325.8|1324.5|1323|1327.3|1325.8|1324|1322.5|273
1654860300000|2022-06-10 11:25:00|1325|1323.3|1323.8|1322.3|1325.8|1324.3|1322.3|1320.5|308
1654860600000|2022-06-10 11:30:00|1324|1322.5|1324|1322.3|1328.5|1327|1322.5|1320.8|607
1654860900000|2022-06-10 11:35:00|1323.5|1322.5|1324|1322.8|1326.5|1325|1323.5|1321.8|255
1654861200000|2022-06-10 11:40:00|1323.8|1322.5|1326|1324.5|1327|1325.3|1322.5|1321|299
1654861500000|2022-06-10 11:45:00|1326.8|1325|1326|1324.5|1326.8|1325|1325|1323.5|156
1654861800000|2022-06-10 11:50:00|1325.8|1324.3|1328.8|1327.3|1330|1328.5|1325.8|1324.3|267
1654862100000|2022-06-10 11:55:00|1328.3|1327|1328|1326.5|1329.3|1327.8|1327|1325.5|177
1654862400000|2022-06-10 12:00:00|1328.3|1326.8|1329.3|1327.5|1332|1330.3|1327.3|1325.8|296
1654862700000|2022-06-10 12:05:00|1329.5|1327.8|1328|1326.3|1330.5|1328.8|1327.5|1326|104
1654863000000|2022-06-10 12:10:00|1327.8|1326|1329.3|1327.5|1329.5|1328|1326.5|1325|89
1654863300000|2022-06-10 12:15:00|1329|1327.8|1334|1332.5|1334.5|1332.8|1329|1327.8|283
1654863600000|2022-06-10 12:20:00|1334.3|1332.3|1334.5|1333|1335.8|1334.3|1333|1331.3|198
1654863900000|2022-06-10 12:25:00|1334.8|1332.8|1334.3|1332.8|1335|1333.3|1333.3|1332|96
1654864200000|2022-06-10 12:30:00|1334|1332.5|1331|1329.5|1334|1332.8|1328.8|1327.3|252
1654864500000|2022-06-10 12:35:00|1331.3|1329.8|1333.8|1332|1335.5|1333.8|1331.3|1329.8|160
1654864800000|2022-06-10 12:40:00|1334.3|1332.3|1338|1336.5|1339.8|1338|1333.5|1332|372
1654865100000|2022-06-10 12:45:00|1338.3|1336.8|1335|1333|1339.5|1337.8|1333.8|1332|251
1654865400000|2022-06-10 12:50:00|1335.3|1333.3|1330|1328|1335.5|1333.8|1329.8|1328|115
1654865700000|2022-06-10 12:55:00|1329.8|1328.3|1330|1328|1330|1328.3|1326.8|1325|178
1654866000000|2022-06-10 13:00:00|1329.5|1327.8|1324.8|1323|1329.5|1327.8|1322.8|1321.3|348
1654866300000|2022-06-10 13:05:00|1325|1323.3|1323.5|1321.8|1325|1323.3|1321.8|1320|244
1654866600000|2022-06-10 13:10:00|1323.8|1322.3|1322.5|1320.5|1326.5|1324.8|1321.3|1319.8|207
1654866900000|2022-06-10 13:15:00|1322|1320.8|1316.8|1315.3|1322.3|1321|1316.8|1315|423
1654867200000|2022-06-10 13:20:00|1317.5|1315.5|1317|1315.3|1318.3|1316.3|1315|1313|247
1654867500000|2022-06-10 13:25:00|1317.3|1315|1316|1314.3|1317.8|1315.5|1314.5|1313|214
1654867800000|2022-06-10 13:30:00|1316.3|1314.5|1311.8|1310.5|1317.5|1315.8|1310.8|1309.3|306
1654868100000|2022-06-10 13:35:00|1312.3|1310.3|1310.3|1308.5|1314|1312.8|1310|1308.3|435
1654868400000|2022-06-10 13:40:00|1310.5|1308.3|1305.8|1304|1310.5|1308.8|1304.5|1303|678
1654868700000|2022-06-10 13:45:00|1305.3|1303.5|1304.5|1302.8|1306.8|1305.5|1302.8|1301.3|454
1654869000000|2022-06-10 13:50:00|1304.3|1303|1308|1306.5|1311|1309.3|1303.8|1302.5|1210
1654869300000|2022-06-10 13:55:00|1308.3|1306.8|1306.3|1304.3|1308.3|1307|1305.5|1303.8|290
1654869600000|2022-06-10 14:00:00|1306|1304|1304|1302.8|1306|1304.5|1303.3|1301.8|274
1654869900000|2022-06-10 14:05:00|1305|1303.8|1305.5|1304|1306.8|1305.3|1303.3|1302|233
1654870200000|2022-06-10 14:10:00|1305.8|1304.3|1303.5|1301.5|1305.8|1304.3|1301.3|1299.8|310
1654870500000|2022-06-10 14:15:00|1303.8|1301.8|1299.8|1298.3|1304|1302.5|1299.8|1298.3|310
1654870800000|2022-06-10 14:20:00|1300|1298.5|1297.8|1296|1300.3|1298.8|1297|1295.5|453
1654871100000|2022-06-10 14:25:00|1297.5|1295.8|1297|1295.3|1300.5|1298.8|1296.8|1295.3|343
1654871400000|2022-06-10 14:30:00|1296.8|1295.5|1296|1294.5|1298.5|1297|1295.3|1293.8|327
1654871700000|2022-06-10 14:35:00|1296.3|1294.3|1291.5|1289.8|1296.5|1295|1290.8|1289.5|484
1654872000000|2022-06-10 14:40:00|1291.3|1290|1284.3|1282.8|1293.3|1291.8|1282.8|1281.3|731
1654872300000|2022-06-10 14:45:00|1284|1282.3|1278.3|1276.8|1285.3|1284|1270.3|1268.5|1060
1654872600000|2022-06-10 14:50:00|1278|1276.5|1283.8|1282|1284.8|1283|1275.8|1274.3|366
1654872900000|2022-06-10 14:55:00|1283.5|1282.3|1284|1282.3|1285.5|1284|1282.3|1280.8|379
1654873200000|2022-06-10 15:00:00|1283.5|1281.8|1276.3|1274.5|1284|1282.3|1275.8|1273.8|600
1654873500000|2022-06-10 15:05:00|1275.5|1273.8|1277.8|1276.3|1279|1277.3|1275.3|1273.5|434
1654873800000|2022-06-10 15:10:00|1278.3|1276|1283.8|1282|1284|1282.3|1276.3|1274.5|692
1654874100000|2022-06-10 15:15:00|1283.5|1282.3|1282.5|1280.8|1284.3|1282.5|1279.3|1277.5|736
1654874400000|2022-06-10 15:20:00|1282.3|1280.3|1284|1282.3|1285.5|1284|1279.8|1278.3|938
1654874700000|2022-06-10 15:25:00|1283.8|1282.5|1282.5|1281|1285|1283.3|1276.8|1275|3293
1654875000000|2022-06-10 15:30:00|1282.3|1280.8|1279.3|1277.5|1287|1285.3|1278.3|1276.5|884
1654875300000|2022-06-10 15:35:00|1279.5|1277.8|1276.8|1275.3|1280|1278.5|1276|1274.5|190
1654875600000|2022-06-10 15:40:00|1276.5|1274.8|1282.3|1280.5|1282.3|1280.5|1276|1274.3|148
1654875900000|2022-06-10 15:45:00|1282|1281.3|1277.5|1275.8|1283|1281.3|1277.3|1275.8|134
1654876200000|2022-06-10 15:50:00|1278.5|1276|1278.5|1277|1280.3|1278.8|1278|1276|97
1654876500000|2022-06-10 15:55:00|1278.3|1276.5|1278.8|1277.3|1281|1279.3|1277.5|1275.8|191
1654876800000|2022-06-10 16:00:00|1279|1277.8|1279.8|1278.3|1280.8|1279|1278|1276.5|88
1654877100000|2022-06-10 16:05:00|1279.3|1277.3|1280.5|1278.8|1281.5|1279.8|1278.5|1276.5|70
1654877400000|2022-06-10 16:10:00|1280.3|1278.5|1278.5|1276.8|1281|1279.3|1278|1276.3|46
1654877700000|2022-06-10 16:15:00|1278|1276.5|1279.3|1277.5|1279.3|1277.5|1276.8|1275|86
1654878000000|2022-06-10 16:20:00|1279.5|1277.3|1283.5|1281.8|1283.5|1281.8|1279.3|1277.3|141
1654878300000|2022-06-10 16:25:00|1282.5|1282|1279.5|1277.8|1282.8|1282|1278.5|1277|191
1654878600000|2022-06-10 16:30:00|1279.3|1278|1277|1275.5|1280|1278.5|1276.3|1275|55
1654878900000|2022-06-10 16:35:00|1276.8|1275.8|1275.3|1273.8|1277.3|1275.8|1275|1273.3|97
1654879200000|2022-06-10 16:40:00|1275.5|1274|1275.8|1274.3|1277.3|1275.5|1275.3|1274|31
1654879500000|2022-06-10 16:45:00|1276.3|1274.5|1277.5|1276|1277.5|1276|1276.3|1274.5|77
1654879800000|2022-06-10 16:50:00|1277.3|1276.3|1276.8|1275.3|1277.3|1276.3|1275.3|1273.8|120
1654880100000|2022-06-10 16:55:00|1277.3|1275.8|1280.8|1279|1281.5|1279.8|1276.5|1275|335
1654880400000|2022-06-10 17:00:00|1280.5|1278.3|1276|1274.3|1280.5|1279|1276|1274.3|81
1654880700000|2022-06-10 17:05:00|1275.8|1274.5|1280.5|1278.8|1281|1279.5|1275.8|1274|89
1654881000000|2022-06-10 17:10:00|1281.3|1279|1285|1283.3|1285.3|1283.3|1281|1279|304
1654881300000|2022-06-10 17:15:00|1285.3|1283.8|1285|1283|1286|1284.5|1283|1281.3|16
1654881600000|2022-06-10 17:20:00|1284.8|1283.3|1283|1281.3|1287.3|1285.3|1282.3|1280.3|28
1654881900000|2022-06-10 17:25:00|1282.8|1281|1283.5|1281.8|1284|1282.3|1282|1280.5|14
1654882200000|2022-06-10 17:30:00|1283.8|1282|1284.3|1282.8|1284.3|1282.8|1281.8|1279.8|48
1654882500000|2022-06-10 17:35:00|1284.5|1283|1288|1286.3|1288.3|1286.5|1284.3|1282.3|199
1654882800000|2022-06-10 17:40:00|1288.5|1286.8|1288.8|1286.8|1289.5|1287.8|1287.8|1285.8|132
1654883100000|2022-06-10 17:45:00|1288.5|1286.5|1287.5|1286|1290.8|1289.3|1287.3|1285.5|56
1654883400000|2022-06-10 17:50:00|1287.3|1285.8|1285|1283.3|1288|1286.3|1284|1282.5|80
1654883700000|2022-06-10 17:55:00|1285.5|1283.5|1285.3|1283.5|1285.8|1284|1283.5|1282|36
1654884000000|2022-06-10 18:00:00|1285|1283|1286.5|1284.5|1286.8|1285.3|1284.5|1283|71
1654884300000|2022-06-10 18:05:00|1286.8|1285|1283.8|1282|1287.5|1286.3|1283|1281.5|63
1654884600000|2022-06-10 18:10:00|1283.5|1281.8|1284.5|1282.5|1284.5|1282.5|1282.5|1280.5|13
1654884900000|2022-06-10 18:15:00|1284.8|1282.8|1283.8|1281.8|1285.8|1284|1282.8|1280.8|36
1654885200000|2022-06-10 18:20:00|1284|1282|1285.5|1283.5|1285.8|1283.8|1282.3|1280.5|84
1654885500000|2022-06-10 18:25:00|1285.8|1283.8|1286.5|1284.5|1288.5|1286.3|1285|1283|147
1654885800000|2022-06-10 18:30:00|1286.3|1284.3|1284.8|1283.3|1287|1285.3|1282.5|1281.3|195
1654886100000|2022-06-10 18:35:00|1284.5|1283|1284.8|1283|1286.8|1285|1284.3|1282.5|167
1654886400000|2022-06-10 18:40:00|1284.5|1283.5|1283.5|1281.3|1286|1284.3|1283.5|1281.3|32
1654886700000|2022-06-10 18:45:00|1284|1282|1284.3|1282.5|1284.8|1283|1283|1281.3|90
1654887000000|2022-06-10 18:50:00|1284.5|1282.3|1281|1279|1285.5|1283.5|1279.5|1277.3|85
1654887300000|2022-06-10 18:55:00|1280.8|1278.8|1280.8|1279|1281.3|1279.5|1280.3|1278.3|5
1654887600000|2022-06-10 19:00:00|1281|1278.8|1280.3|1278|1281.8|1279.8|1280|1278|56
1654887900000|2022-06-10 19:05:00|1280|1277.8|1277.8|1275.8|1281.3|1279|1277.3|1275.3|84
1654888200000|2022-06-10 19:10:00|1277.3|1275.5|1279.3|1277.3|1279.3|1277.3|1277|1275.5|27
1654888500000|2022-06-10 19:15:00|1279|1277|1278.8|1276.8|1279|1277|1277.5|1275.8|30
1654888800000|2022-06-10 19:20:00|1279|1277|1277.8|1275.8|1279.3|1277.3|1277.8|1275.5|33
1654889100000|2022-06-10 19:25:00|1278|1275.5|1281|1278.8|1281|1278.8|1278|1275.5|22
1654889400000|2022-06-10 19:30:00|1281.3|1279|1281.3|1279|1281.3|1279.3|1280|1277.8|21
1654889700000|2022-06-10 19:35:00|1281|1278.8|1281.5|1279.5|1281.5|1279.8|1280.8|1278.5|10
1654890000000|2022-06-10 19:40:00|1281.3|1279|1281|1279.3|1282|1279.8|1280.8|1278.8|22
1654890300000|2022-06-10 19:45:00|1280.8|1278.8|1284.3|1282|1285|1283|1280.8|1278.8|31
1654890600000|2022-06-10 19:50:00|1284.8|1281.8|1284.8|1282.3|1284.8|1282.3|1283.8|1281.8|7
1654890900000|2022-06-10 19:55:00|1284.5|1281.8|1284|1281.5|1284.8|1282.5|1283.5|1281.5|18
1654891200000|2022-06-10 20:00:00|1284.5|1281.8|1284.8|1282.5|1285.3|1283.5|1284|1281.8|8
1654891500000|2022-06-10 20:05:00|1285|1282.8|1283.5|1281.8|1285|1282.8|1283.5|1281.8|2
1654891800000|2022-06-10 20:10:00|1283.8|1281.5|1283.8|1281.5|1284|1282.3|1283|1281|6
1654892100000|2022-06-10 20:15:00|1283.5|1281.3|1284.3|1282|1284.3|1282|1283.5|1281.3|4
1654892400000|2022-06-10 20:20:00|1284|1281.8|1284.3|1282|1284.3|1282|1283.8|1281.5|0
1654892700000|2022-06-10 20:25:00|1284.5||1284.5||1284.8||1284.3||4
1654893000000|2022-06-10 20:30:00|1284.8|1281.8|1285.5|1283.5|1285.5|1283.8|1284.3|1281.8|9
1654893300000|2022-06-10 20:35:00|1283.5|1283.8|1283.3|1280.5|1283.5|1283.8|1283.3|1280.5|10
1654893600000|2022-06-10 20:40:00|1283|1281.8|1283|1280|1283.5|1281.8|1282.5|1279.5|9
1654893900000|2022-06-10 20:45:00|1283.5|1280.3|1284|1278.8|1284|1280.5|1281|1278.3|69
1654894200000|2022-06-10 20:50:00|1284.8|1279|1284.5|1280.3|1284.8|1280.3|1284.5|1279|3
1654894500000|2022-06-10 20:55:00|1283|1282|1286.8|1280.3|1287|1282|1283|1279|16
1655082000000|2022-06-13 01:00:00|1267.3|1264.8|1268.8|1265.5|1268.8|1265.5|1266.8|1264.3|4
1655082300000|2022-06-13 01:05:00|1269.3|1265.8|1272.3|1268|1272.8|1268|1269|1265.8|3
1655082600000|2022-06-13 01:10:00|1271.8|1266.8|1268|1265.8|1271.8|1266.8|1268|1265.8|2
1655082900000|2022-06-13 01:15:00|1267.8|1265|1267.8|1265|1268|1265|1267.8|1265|0
1655083200000|2022-06-13 01:20:00|1268|1265.3|1271.5|1267|1271.5|1267|1267.8|1265|0
1655083500000|2022-06-13 01:25:00|1272.3|1267.5|1271.8|1268.3|1272.5|1268.8|1271.8|1267.5|0
1655083800000|2022-06-13 01:30:00|1272.3|1268.5|1272.8|1268.8|1272.8|1268.8|1272.3|1268|0
1655084100000|2022-06-13 01:35:00|1272.5|1268.5|1270.3|1266.8|1272.5|1268.5|1269.5|1266.5|1
1655084400000|2022-06-13 01:40:00|1267.3|1266.5|1265.8|1264|1267.5|1266.8|1265.8|1263.8|19
1655084700000|2022-06-13 01:45:00|1265.3|1263.8|1264.5|1262.8|1265.3|1263.8|1264|1262.3|36
1655085000000|2022-06-13 01:50:00|1264|1262.5|1261.5|1259.8|1264.5|1262.8|1261.5|1259.3|22
1655085300000|2022-06-13 01:55:00|1260.8|1258.8|1260.3|1257.3|1260.8|1259|1259|1256.8|120
1655085600000|2022-06-13 02:00:00|1260.5|1257.5|1263.5|1260.8|1263.5|1260.8|1260.3|1257.5|3
1655085900000|2022-06-13 02:05:00|1264.8|1261|1267|1263.5|1267|1263.5|1264.8|1261|3
1655086200000|2022-06-13 02:10:00|1267.8|1263.8|1267.3|1263.8|1267.8|1263.8|1267.3|1263.8|47
1655086500000|2022-06-13 02:15:00||1264||1264.5||1264.5||1264|3
1655086800000|2022-06-13 02:20:00|1267|1264.3|1266.8|1264|1267|1264.5|1266.8|1263.8|3
1655087100000|2022-06-13 02:25:00|1267|1264.3|1266.3|1264|1267.3|1264.3|1266.3|1264|10
1655087400000|2022-06-13 02:30:00|1267|1264.3|1266|1263|1267|1264.5|1265.3|1262.5|2
1655087700000|2022-06-13 02:35:00|1265.8|1262.8|1267|1263.8|1267|1264|1265.8|1262.8|0
1655088000000|2022-06-13 02:40:00|1266.5|1263.5|1266.8|1264.5|1267|1264.8|1266.5|1263.3|0
1655088300000|2022-06-13 02:45:00|1267|1264.8|1268|1266.3|1268|1266.3|1266.8|1264.3|24
1655088600000|2022-06-13 02:50:00|1268.8|1266.5|1272|1267.5|1272|1267.8|1268.8|1266.3|15
1655088900000|2022-06-13 02:55:00|1272.3|1267.8|1273.3|1269|1273.5|1269|1272.3|1267.8|0
1655089200000|2022-06-13 03:00:00|1272.8||1272.8||1272.8||1272.8||0
1655089500000|2022-06-13 03:05:00|1272.5||1272.5||1272.5||1272.5||0
1655089800000|2022-06-13 03:10:00|1272.3||1272.3||1272.3||1272.3||21
1655090100000|2022-06-13 03:15:00|1272||1272||1272||1272||0
1655090400000|2022-06-13 03:20:00|1272.3|1268.5|1271.8|1268.5|1272.3|1268.5|1271.8|1268.5|1
1655092800000|2022-06-13 04:00:00|1271.5||1271.8||1271.8||1271.5||0
1655093100000|2022-06-13 04:05:00||1268.8||1268.8||1268.8||1268.8|0
1655093400000|2022-06-13 04:10:00|1272|1269|1272.3|1270.5|1272.3|1270.5|1272|1269|0
1655093700000|2022-06-13 04:15:00|1272|1269.8|1271.5|1269.8|1272|1269.8|1271.3|1269.5|8
1655094000000|2022-06-13 04:20:00|1272.8|1270.3|1273.8|1270.5|1273.8|1270.5|1272.8|1270.3|28
1655094300000|2022-06-13 04:25:00|1273.5|1270.8|1273|1270.8|1273.5|1271.8|1272.5|1270.5|6
1655094600000|2022-06-13 04:30:00|1272.8|1270.5|1270.3|1268.3|1273|1270.8|1270.3|1268.3|13
1655094900000|2022-06-13 04:35:00|1270|1267.5|1269.8|1267|1270.3|1267.5|1269.3|1267|7
1655095200000|2022-06-13 04:40:00|1269.5|1267.3|1269.3|1267|1269.8|1267.3|1269.3|1267|0
1655095500000|2022-06-13 04:45:00|1269|1267.3|1269.3|1267.3|1269.3|1267.3|1269|1267.3|0
1655095800000|2022-06-13 04:50:00|1269|1267|1268.5|1266.5|1269|1267.3|1267.8|1266.5|2
1655096100000|2022-06-13 04:55:00|1268.8||1268.8||1269||1268.8||50
1655096400000|2022-06-13 05:00:00|1268.5||1269||1269||1268.5||0
1655096700000|2022-06-13 05:05:00|1268.5|1266|1268.8|1265.8|1268.8|1266.3|1268.5|1265.8|54
1655097000000|2022-06-13 05:10:00|1269|1266|1268.8|1266.3|1269|1266.3|1268.5|1265.8|3
1655097300000|2022-06-13 05:15:00|1268.3|1265.8|1266.3|1263|1268.3|1265.8|1266|1263|6
1655097600000|2022-06-13 05:20:00|1266.8||1266.5||1267.3||1266.5||0
1655097900000|2022-06-13 05:25:00|1266.3|1263.3|1267|1263.5|1267|1263.5|1266.3|1263|24
1655098200000|2022-06-13 05:30:00||1263.8||1263.5||1264.5||1263.5|6
1655098500000|2022-06-13 05:35:00||1263.8||1264.5||1264.5||1263.5|5
1655098800000|2022-06-13 05:40:00|1268.3|1264.8|1268.3|1264.8|1268.5|1264.8|1267.8|1264.5|12
1655099100000|2022-06-13 05:45:00|1268.5|1266.3|1269.5|1266.5|1270.3|1266.8|1268.3|1265.8|2
1655099400000|2022-06-13 05:50:00|1270.3|1267.5|1270.3|1266.8|1270.3|1267.5|1270.3|1266.3|4
1655099700000|2022-06-13 05:55:00|1270|1266.3|1269.5|1265|1270|1266.3|1269.5|1265|5
1655100000000|2022-06-13 06:00:00|1269.3|1264.8|1265.3|1263.5|1269.3|1264.8|1264.8|1262.5|114
1655100300000|2022-06-13 06:05:00|1265.5|1263.8|1263.8|1260.5|1265.5|1263.8|1263.8|1260.5|54
1655100600000|2022-06-13 06:10:00|1263.5|1260.8|1264.3|1260.8|1264.3|1261.5|1262.5|1259.8|27
1655100900000|2022-06-13 06:15:00|1263.8|1261|1258.3|1256.5|1263.8|1261.5|1258.3|1256.5|131
1655101200000|2022-06-13 06:20:00|1257.5|1255.8|1265|1263.3|1265.3|1263.8|1257.3|1255.5|123
1655101500000|2022-06-13 06:25:00|1263.3|1261|1262|1260.3|1266.8|1265.3|1262|1260.3|57
1655101800000|2022-06-13 06:30:00|1261.3|1259.5|1261.8|1259.8|1265.8|1263.5|1260.8|1258.3|103
1655102100000|2022-06-13 06:35:00|1261.5|1260|1265.3|1263.5|1266.3|1264.8|1261|1259|40
1655102400000|2022-06-13 06:40:00|1266|1263.8|1263.5|1261.5|1266.3|1264.3|1260.3|1258.5|92
1655102700000|2022-06-13 06:45:00|1264|1261.8|1263|1261.5|1264.8|1263|1262|1260.3|25
1655103000000|2022-06-13 06:50:00|1262.8|1261|1264.5|1262.8|1264.5|1262.8|1261.5|1259.5|64
1655103300000|2022-06-13 06:55:00|1265.3|1263|1268.5|1267|1269.5|1267.5|1264.5|1262.5|80
1655103600000|2022-06-13 07:00:00|1268.3|1266.5|1270.5|1268.5|1271.5|1270|1267.5|1265.8|202
1655103900000|2022-06-13 07:05:00|1270.3|1269|1276|1274.5|1276|1274.5|1269.8|1267.8|290
1655104200000|2022-06-13 07:10:00|1276.3|1274|1271.8|1269.8|1276.3|1274|1271.5|1269.8|70
1655104500000|2022-06-13 07:15:00|1271.3|1269.3|1269.3|1267.5|1272.3|1270|1269.3|1267.5|191
1655104800000|2022-06-13 07:20:00|1268.5|1267|1268.5|1266.8|1271|1269|1265.3|1263.5|157
1655105100000|2022-06-13 07:25:00|1268.8|1267|1265.3|1263.5|1269.3|1267.8|1264.5|1262.8|76
1655105400000|2022-06-13 07:30:00|1264.8|1263.3|1261|1259.3|1265.3|1263.5|1261|1259.3|194
1655105700000|2022-06-13 07:35:00|1260.8|1259.5|1264|1262.5|1264.8|1263.3|1260|1258.3|137
1655106000000|2022-06-13 07:40:00|1263.8|1262.8|1264.3|1262.5|1267.8|1266.3|1263.5|1261.8|182
1655106300000|2022-06-13 07:45:00|1264|1262.3|1264.8|1262.8|1265.5|1263.5|1262.8|1261.3|98
1655106600000|2022-06-13 07:50:00|1265|1263.3|1266.5|1264.5|1267.3|1265.3|1264.8|1263.3|41
1655106900000|2022-06-13 07:55:00|1266|1264|1266.3|1264.3|1267.3|1265.5|1265.3|1263.3|105
1655107200000|2022-06-13 08:00:00|1266.8|1264.8|1262|1260.3|1270.3|1268.3|1262|1260.3|316
1655107500000|2022-06-13 08:05:00|1262.3|1260.5|1268|1266|1269.8|1268|1261.8|1260|258
1655107800000|2022-06-13 08:10:00|1267.5|1266.3|1260.8|1259|1268|1266.3|1260.8|1259|172
1655108100000|2022-06-13 08:15:00|1261|1259.3|1264.3|1262.8|1264.8|1263.3|1260|1258.5|276
1655108400000|2022-06-13 08:20:00|1264.5|1263|1257.5|1256|1265|1263.8|1257.5|1256|431
1655108700000|2022-06-13 08:25:00|1258|1256.5|1267.5|1266|1270.5|1268.8|1258|1256.5|678
1655109000000|2022-06-13 08:30:00|1267.8|1266.3|1272.3|1270.5|1272.8|1271|1266.5|1265|304
1655109300000|2022-06-13 08:35:00|1272|1270.8|1274.3|1272.8|1275|1273.5|1271.5|1270.3|304
1655109600000|2022-06-13 08:40:00|1275.3|1273.5|1276.8|1275|1277.5|1275.8|1274|1272.5|469
1655109900000|2022-06-13 08:45:00|1276.5|1274.8|1278|1276.3|1279.5|1277.5|1276.5|1274.8|175
1655110200000|2022-06-13 08:50:00|1277.8|1276.5|1279.3|1277.8|1280.5|1279.3|1277.8|1276.3|231
1655110500000|2022-06-13 08:55:00|1278.8|1277.3|1276.5|1274.8|1278.8|1277.3|1274.3|1272.5|294
1655110800000|2022-06-13 09:00:00|1275.8|1274|1278|1276.3|1279.8|1278|1275.8|1274|184
1655111100000|2022-06-13 09:05:00|1277|1275.8|1273.8|1271.5|1277.8|1276.3|1273|1271|188
1655111400000|2022-06-13 09:10:00|1273.5|1271.8|1275.5|1273.8|1276.3|1274.5|1272.5|1270.5|65
1655111700000|2022-06-13 09:15:00|1275.8|1274|1278.3|1276.5|1279.3|1277.3|1275.3|1273.8|160
1655112000000|2022-06-13 09:20:00|1278|1276.3|1276|1274.3|1280.5|1279.3|1275.5|1273.8|219
1655112300000|2022-06-13 09:25:00|1276.5|1274.5|1276.5|1274.8|1276.8|1275.3|1275|1273.3|116
1655112600000|2022-06-13 09:30:00|1278|1276|1274.8|1273|1278|1276.3|1274.5|1273|79
1655112900000|2022-06-13 09:35:00|1275.5|1273.5|1275|1273.5|1276.3|1274.5|1274.5|1273|55
1655113200000|2022-06-13 09:40:00|1275.3|1273.8|1276.5|1274|1277.3|1275.3|1275|1273|37
1655113500000|2022-06-13 09:45:00|1276.8|1274.3|1279.3|1277.3|1279.5|1277.8|1276.8|1274|96
1655113800000|2022-06-13 09:50:00|1279|1277.5|1278.8|1277.3|1280.5|1278.8|1278.5|1277.3|140
1655114100000|2022-06-13 09:55:00|1278.5|1276.8|1276.5|1274.8|1278.5|1276.8|1275.3|1273.8|160
1655114400000|2022-06-13 10:00:00|1276.8|1275|1276.8|1275|1279|1277.3|1276.3|1274.5|73
1655114700000|2022-06-13 10:05:00|1276.5|1274.3|1274.8|1273|1276.5|1274.5|1271.3|1269.5|225
1655115000000|2022-06-13 10:10:00|1274.5|1272.8|1275.3|1273.5|1275.5|1273.8|1273.3|1271.8|53
1655115300000|2022-06-13 10:15:00|1275|1273|1274|1272.3|1275.5|1274|1273.5|1271.8|119
1655115600000|2022-06-13 10:20:00|1275|1272.5|1278|1276|1278.3|1276.3|1274.8|1272.5|103
1655115900000|2022-06-13 10:25:00|1277.8|1275.8|1276.3|1274|1277.8|1275.8|1275.8|1273.8|53
1655116200000|2022-06-13 10:30:00|1276.5|1274.3|1274.8|1272.8|1276.5|1275.3|1273.3|1271.8|131
1655116500000|2022-06-13 10:35:00|1274.5|1272.5|1279.8|1278|1279.8|1278|1274|1272.3|115
1655116800000|2022-06-13 10:40:00|1280|1278.3|1280.5|1279.3|1280.5|1279.3|1279|1277.5|145
1655117100000|2022-06-13 10:45:00|1280.3|1279|1280|1278.3|1280.5|1279|1279.8|1278|109
1655117400000|2022-06-13 10:50:00|1280.3|1278.5|1285|1283.3|1285.3|1283.3|1279|1277.5|205
1655117700000|2022-06-13 10:55:00|1284.8|1282.5|1280.3|1278.8|1285|1283|1279.3|1277.8|111
1655118000000|2022-06-13 11:00:00|1280|1278.5|1282.5|1281|1284|1282.3|1280|1278.3|42
1655118300000|2022-06-13 11:05:00|1282.3|1280.3|1283.8|1282|1284|1282|1281.8|1280|57
1655118600000|2022-06-13 11:10:00|1283.5|1281.5|1281.8|1280|1283.8|1281.5|1280.5|1278.8|70
1655118900000|2022-06-13 11:15:00|1282.3|1280.3|1279.5|1277.8|1282.3|1280.3|1278.8|1277|64
1655119200000|2022-06-13 11:20:00|1279.8|1277.5|1279.5|1277.5|1280.5|1279|1278.8|1277|19
1655119500000|2022-06-13 11:25:00|1279.3|1277.3|1278.3|1276.5|1279.3|1277.5|1278|1276.3|18
1655119800000|2022-06-13 11:30:00|1278.8|1276.8|1275.5|1273.8|1280.8|1278.8|1275|1273.5|92
1655120100000|2022-06-13 11:35:00|1275.3|1273.5|1277.8|1276|1278|1276.3|1275|1273.3|72
1655120400000|2022-06-13 11:40:00|1278|1276.3|1280.5|1279|1280.5|1279|1276|1274.8|135
1655120700000|2022-06-13 11:45:00|1280.3|1278.8|1280.5|1279.3|1281.3|1279.8|1279.8|1278|52
1655121000000|2022-06-13 11:50:00|1280.3|1279|1279|1277|1280.3|1279|1278|1276.5|80
1655121300000|2022-06-13 11:55:00|1279.3|1277.5|1278.5|1276.5|1280|1278.5|1278|1276.3|12
1655121600000|2022-06-13 12:00:00|1279.3|1276.3|1280|1278.3|1280.5|1279.3|1279.3|1276.3|166
1655121900000|2022-06-13 12:05:00|1280.3|1278.5|1282.8|1280.8|1284|1282.3|1279.8|1278|186
1655122200000|2022-06-13 12:10:00|1283|1281|1282.8|1280.8|1283.8|1281.8|1280.8|1279.3|109
1655122500000|2022-06-13 12:15:00|1282.5|1281.3|1280.5|1278.5|1283|1281.5|1278|1276.5|288
1655122800000|2022-06-13 12:20:00|1280.3|1278.8|1279|1277|1280.5|1279|1278.5|1276.8|119
1655123100000|2022-06-13 12:25:00|1279.3|1277.3|1280.3|1278.8|1280.5|1279|1278.5|1276.8|58
1655123400000|2022-06-13 12:30:00|1280|1278.5|1278.8|1276.8|1280.3|1278.8|1278|1276.5|147
1655123700000|2022-06-13 12:35:00|1278.5|1277.3|1275.8|1274|1279.3|1277.5|1275.5|1274|207
1655124000000|2022-06-13 12:40:00|1275.5|1274.5|1274|1272.5|1276.3|1274.8|1273.8|1272.3|298
1655124300000|2022-06-13 12:45:00|1274.3|1273|1276.3|1274.5|1276.3|1274.5|1272.3|1270.5|438
1655124600000|2022-06-13 12:50:00|1276|1275|1280|1278.5|1280.5|1279|1276|1275|154
1655124900000|2022-06-13 12:55:00|1280.5|1279|1274.5|1272.8|1280.5|1279.3|1274|1272.3|300
1655125200000|2022-06-13 13:00:00|1274|1271.8|1276|1274|1277.8|1276|1272.5|1270.8|228
1655125500000|2022-06-13 13:05:00|1276.3|1274.3|1279|1277.3|1279|1277.5|1274|1272|219
1655125800000|2022-06-13 13:10:00|1278.8|1276.8|1275.3|1273.5|1279.3|1277|1275.3|1273.5|196
1655126100000|2022-06-13 13:15:00|1275|1273.3|1280.3|1278.5|1280.5|1279|1273|1271.5|248
1655126400000|2022-06-13 13:20:00|1280|1278.8|1281.8|1280|1283|1281.5|1278.8|1277|188
1655126700000|2022-06-13 13:25:00|1281.5|1279.5|1280.5|1278.8|1282.3|1280.5|1279.3|1277.5|155
1655127000000|2022-06-13 13:30:00|1280.8|1279|1279|1277.3|1281.8|1280.3|1278.8|1277.3|273
1655127300000|2022-06-13 13:35:00|1278.8|1277|1275.5|1273.8|1279|1277.3|1274.3|1272.5|129
1655127600000|2022-06-13 13:40:00|1275.3|1274|1274|1272.5|1275.5|1274|1273|1271.5|232
1655127900000|2022-06-13 13:45:00|1274.3|1272.3|1275.8|1274|1276.8|1275|1273.5|1272|440
1655128200000|2022-06-13 13:50:00|1276|1274.3|1277.3|1275.8|1277.5|1275.8|1273.5|1272|205
1655128500000|2022-06-13 13:55:00|1277.5|1276|1275|1273.3|1279.3|1277.8|1273.3|1271.5|661
1655128800000|2022-06-13 14:00:00|1274.8|1273.8|1271.5|1270|1275.5|1273.8|1271|1269.5|751
1655129100000|2022-06-13 14:05:00|1271.3|1269.8|1268.5|1267.3|1271.8|1270.3|1268|1266.5|604
1655129400000|2022-06-13 14:10:00|1268.8|1267|1267|1265.3|1269.8|1268.3|1266.3|1265|319
1655129700000|2022-06-13 14:15:00|1266.8|1265|1266.5|1264.8|1269.8|1268|1266|1264.5|253
1655130000000|2022-06-13 14:20:00|1266.3|1264.5|1262.8|1261|1267.5|1266|1262.5|1260.8|339
1655130300000|2022-06-13 14:25:00|1262.5|1261.3|1260|1258.5|1263.5|1262|1258.8|1257|300
1655130600000|2022-06-13 14:30:00|1260.3|1258.3|1261|1259.3|1262.3|1261|1258.5|1257|352
1655130900000|2022-06-13 14:35:00|1260.8|1259|1257|1255.3|1261.3|1260|1255.5|1253.5|402
1655131200000|2022-06-13 14:40:00|1256.8|1254.8|1247.3|1245.5|1256.8|1255|1247|1245.5|745
1655131500000|2022-06-13 14:45:00|1247|1245|1235.3|1233.8|1247|1245|1235.3|1233.5|1059
1655131800000|2022-06-13 14:50:00|1235.8|1234|1250.8|1248.8|1250.8|1248.8|1235|1233.3|1046
1655132100000|2022-06-13 14:55:00|1251.5|1249|1250.3|1248.5|1251.8|1250.3|1246.8|1245.3|689
1655132400000|2022-06-13 15:00:00|1250.8|1248.3|1248.3|1246.5|1251.8|1250.3|1245|1243.3|629
1655132700000|2022-06-13 15:05:00|1249.3|1246.8|1258|1256.5|1262.5|1261|1249|1246.8|1051
1655133000000|2022-06-13 15:10:00|1257.8|1255.8|1261|1259.5|1263|1261.3|1257.5|1255.8|942
1655133300000|2022-06-13 15:15:00|1261.3|1259.8|1257.3|1255.5|1262.5|1260.8|1255.5|1254|848
1655133600000|2022-06-13 15:20:00|1257|1255.3|1259.3|1257.8|1260.3|1258.8|1256.5|1255|996
1655133900000|2022-06-13 15:25:00|1259|1257.5|1267|1265.5|1270.5|1269.3|1258.8|1257|3887
1655134200000|2022-06-13 15:30:00|1267.3|1265.8|1267.8|1266.5|1270.5|1269|1265.8|1264|942
1655134500000|2022-06-13 15:35:00|1267.5|1265.8|1268|1266.3|1269.3|1267.8|1266.5|1265|445
1655134800000|2022-06-13 15:40:00|1268.3|1266.5|1272.5|1270.8|1274.3|1272.5|1268|1266.5|299
1655135100000|2022-06-13 15:45:00|1272.8|1271|1279|1277.3|1279.8|1278.3|1270|1268.3|427
1655135400000|2022-06-13 15:50:00|1278.8|1277.5|1275|1273.5|1279.5|1278|1274.5|1273|142
1655135700000|2022-06-13 15:55:00|1275.3|1273.8|1279.8|1278|1282.5|1280.8|1275|1273.5|183
1655136000000|2022-06-13 16:00:00|1280|1278.5|1282.3|1280.5|1284.8|1283|1279.5|1278.3|171
1655136300000|2022-06-13 16:05:00|1282.5|1280.8|1283.8|1282.3|1284.3|1282.5|1281.3|1279.5|94
1655136600000|2022-06-13 16:10:00|1283.5|1282|1281.8|1280.3|1285.8|1284.3|1280.8|1279|110
1655136900000|2022-06-13 16:15:00|1282.3|1280.5|1280.5|1278.8|1283.5|1281.8|1279.5|1277.8|402
1655137200000|2022-06-13 16:20:00|1280.8|1279|1282.3|1280.5|1283.8|1282|1280.5|1278.8|65
1655137500000|2022-06-13 16:25:00|1282|1280.3|1281.3|1279.8|1283.8|1282.3|1280.8|1279.3|70
1655137800000|2022-06-13 16:30:00|1281.5|1280|1286.8|1285.3|1287.8|1286|1280.5|1278.8|143
1655138100000|2022-06-13 16:35:00|1286.5|1285.5|1286.5|1284.8|1290.3|1288.8|1283|1281.3|424
1655138400000|2022-06-13 16:40:00|1287.3|1284.5|1286.3|1284.5|1288.3|1286.5|1285.8|1284|102
1655138700000|2022-06-13 16:45:00|1286|1284.3|1287.8|1286|1288.8|1287|1286|1284.3|82
1655139000000|2022-06-13 16:50:00|1287.5|1285.8|1286|1284.3|1289.5|1287.8|1286|1284.3|70
1655139300000|2022-06-13 16:55:00|1286.3|1284.5|1284.8|1283|1287.3|1285.5|1284.3|1282.5|107
1655139600000|2022-06-13 17:00:00|1284.5|1282.8|1283.8|1282|1286.3|1284.5|1283.5|1282|123
1655139900000|2022-06-13 17:05:00|1284|1282.3|1282.3|1280.5|1285|1283.3|1281.8|1280.3|52
1655140200000|2022-06-13 17:10:00|1282.5|1280.3|1280.8|1279|1282.5|1280.8|1279|1277.5|87
1655140500000|2022-06-13 17:15:00|1280.5|1278.8|1274.8|1273|1281|1279|1274.8|1272.8|199
1655140800000|2022-06-13 17:20:00|1275|1273.3|1271.3|1269.3|1275.8|1274|1270.8|1269|96
1655141100000|2022-06-13 17:25:00|1271|1269|1267.8|1266|1272|1270|1267|1265.5|133
1655141400000|2022-06-13 17:30:00|1268.5|1266.8|1270.5|1269|1271|1269.3|1268|1266.3|149
1655141700000|2022-06-13 17:35:00|1270.8|1269.3|1272.8|1271|1273.8|1271.8|1270|1268.3|79
1655142000000|2022-06-13 17:40:00|1272.5|1270.8|1273.8|1271.8|1273.8|1271.8|1271|1269.3|53
1655142300000|2022-06-13 17:45:00|1274|1272|1274.5|1273|1276|1274|1273.8|1272|63
1655142600000|2022-06-13 17:50:00|1274.3|1272.8|1274.3|1272.5|1274.8|1273.3|1272|1270.5|66
1655142900000|2022-06-13 17:55:00|1274.5|1272.8|1271|1269.5|1275|1273.3|1270.8|1269|178
1655143200000|2022-06-13 18:00:00|1270.8|1269.8|1267.8|1266.3|1272.3|1270.5|1267|1265.5|109
1655143500000|2022-06-13 18:05:00|1268|1266|1269|1267.5|1271.5|1269.8|1267|1265.5|139
1655143800000|2022-06-13 18:10:00|1269.3|1267|1266|1264.3|1269.3|1267.5|1265|1263.3|112
1655144100000|2022-06-13 18:15:00|1265.8|1264|1269|1267.3|1269.8|1268|1265.5|1264|227
1655144400000|2022-06-13 18:20:00|1268.5|1267|1267.8|1265.8|1270|1268.3|1266.3|1264.5|129
1655144700000|2022-06-13 18:25:00|1267.5|1265.5|1266.3|1264.3|1267.5|1265.8|1264.3|1262.5|290
1655145000000|2022-06-13 18:30:00|1265.8|1264|1264.8|1262.8|1267.5|1265.3|1264.3|1262.3|115
1655145300000|2022-06-13 18:35:00|1264.5|1262.5|1265.3|1263.3|1266.3|1264.3|1263.5|1261.8|235
1655145600000|2022-06-13 18:40:00|1265.5|1263.5|1263.3|1261.5|1266.3|1264.3|1262.8|1261.5|256
1655145900000|2022-06-13 18:45:00|1264|1261.8|1261.5|1259.8|1264.5|1262.8|1261.3|1259.5|81
1655146200000|2022-06-13 18:50:00|1262|1260|1263.5|1261.5|1263.5|1261.8|1261.3|1259.5|69
1655146500000|2022-06-13 18:55:00|1263.3|1261.3|1263.8|1262|1264.8|1262.8|1263.3|1261.3|2
1655146800000|2022-06-13 19:00:00|1263.5|1261.8|1263.5|1261.8|1263.5|1262|1261.3|1259.5|35
1655147100000|2022-06-13 19:05:00|1263.3|1262|1262.3|1260.3|1263.8|1262|1262|1260|24
1655147400000|2022-06-13 19:10:00|1262.5|1260.5|1263|1261|1263.3|1261.3|1262|1260|14
1655147700000|2022-06-13 19:15:00|1263.3|1260.8|1260.8|1258.5|1264.3|1262.3|1260.8|1258.5|42
1655148000000|2022-06-13 19:20:00|1261.3|1258.8|1261.3|1259|1262.3|1260.3|1260.8|1258.8|25
1655148300000|2022-06-13 19:25:00|1261|1259.3|1258.5|1257|1261.8|1259.3|1258.3|1256.5|96
1655148600000|2022-06-13 19:30:00|1258.3|1256.5|1260.8|1258.8|1261.5|1259.5|1256.5|1254.8|104
1655148900000|2022-06-13 19:35:00|1261|1259|1257.3|1255.3|1261.3|1259|1256.8|1255|59
1655149200000|2022-06-13 19:40:00|1257|1255.5|1260|1258|1260|1258|1256.5|1254.5|45
1655149500000|2022-06-13 19:45:00|1260.3|1258.3|1259.3|1257|1260.5|1259|1259|1256.8|4
1655149800000|2022-06-13 19:50:00|1259.5|1257.3|1261.5|1259.5|1261.5|1259.5|1259|1256.8|12
1655150100000|2022-06-13 19:55:00|1262.3|1259.8|1264.5|1262.5|1265.3|1263|1261.8|1259.3|32
1655150400000|2022-06-13 20:00:00|1264|1262.8|1263.8|1262|1264|1262.8|1262.3|1260.8|9
1655150700000|2022-06-13 20:05:00|1264|1262.3|1263|1260.8|1264.5|1262.5|1262.5|1260.5|30
1655151000000|2022-06-13 20:10:00|1262.8|1260.5|1263|1260.8|1264|1262|1262.5|1260.3|2
1655151300000|2022-06-13 20:15:00|1263.5|1260.5|1263.8|1262|1264|1262|1263.5|1260.5|0
1655151600000|2022-06-13 20:20:00|1263.5|1261.5|1263.5|1261.5|1263.8|1261.8|1263.3|1261.3|2
1655151900000|2022-06-13 20:25:00|1263.8|1261.8|1263.3|1261|1263.8|1262|1262.8|1260.8|3
1655152200000|2022-06-13 20:30:00|1263.5|1261.3|1262.5|1260|1263.5|1261.5|1262.5|1260|2
1655152500000|2022-06-13 20:35:00|1262.8|1260.3|1263.3|1261|1263.8|1261|1262.5|1260.3|14
1655152800000|2022-06-13 20:40:00|1263|1260.8|1263|1260.3|1263.3|1261.5|1262.8|1260|1
1655153100000|2022-06-13 20:45:00|1262.8|1260.5|1264|1261.8|1265|1263.3|1262.3|1260|47
1655153400000|2022-06-13 20:50:00|1263.8|1262|1264|1261.3|1264.5|1262|1263.8|1261.3|3
1655153700000|2022-06-13 20:55:00|1264.5|1261.5|1265|1261.8|1265|1261.8|1263.3|1261|10
1655154000000|2022-06-13 21:00:00|1265.5|1260.8|1269|1265|1269|1265|1265.5|1260.8|0
1655154600000|2022-06-13 21:10:00|1269.8|1265.8|1269.8|1265.8|1269.8|1265.8|1269.8|1265.8|8
1655154900000|2022-06-13 21:15:00|||||||||5
1655155200000|2022-06-13 21:20:00|1276||1275.8||1276||1275.8||3
1655155500000|2022-06-13 21:25:00|1275.5||1275.5||1275.5||1275.3||0
1655155800000|2022-06-13 21:30:00|1275.8||1275.8||1276.3||1275.8||0
1655156100000|2022-06-13 21:35:00|1279.3|1266|1275.5|1268.5|1279.3|1268.5|1275.5|1266|0
1655156700000|2022-06-13 21:45:00|1275.3||1274.5||1275.3||1274.5||0
1655157300000|2022-06-13 21:55:00||1266.5||1266.5||1266.5||1266.5|0
1655168400000|2022-06-14 01:00:00|1262.3|1259.8|1263|1259.8|1263.3|1259.8|1261.8|1259.5|4
1655168700000|2022-06-14 01:05:00|1263.5|1259.5|1261.8|1259.5|1263.5|1259.5|1261.3|1259.5|4
1655169000000|2022-06-14 01:10:00|1261.5|1259.3|1259.3|1256|1261.8|1259.3|1258.8|1255.8|20
1655169300000|2022-06-14 01:15:00|1259.5||1259||1259.5||1259||2
1655169600000|2022-06-14 01:20:00|1258.8|1256.3|1262|1258.8|1262|1258.8|1258.8|1256.3|5
1655169900000|2022-06-14 01:25:00|1261.8|1259.8|1264.3|1260.8|1264.8|1260.8|1261.8|1259.8|2
1655170200000|2022-06-14 01:30:00|1264.5|1261|1266.3|1262.3|1266.5|1262.3|1264.3|1261|0
1655170500000|2022-06-14 01:35:00|1266||1265.3||1266.3||1265.3||0
1655170800000|2022-06-14 01:40:00||1262.5||1262.5||1262.5||1262.5|0
1655171100000|2022-06-14 01:45:00|1264.3|1261|1263.3|1260|1264.3|1261|1263.3|1259.8|1
1655171400000|2022-06-14 01:50:00|1263|1259.3|1262.8|1259.5|1263.3|1259.5|1262.8|1259.3|0
1655171700000|2022-06-14 01:55:00|1262.5|1258.8|1260.8|1257|1262.5|1259|1260.3|1257|0
1655172000000|2022-06-14 02:00:00|1260.5|1257.3|1262|1258.8|1262.5|1258.8|1260.3|1257.3|0
1655172300000|2022-06-14 02:05:00|1262.5|1259|1262.5|1259|1262.5|1259|1261|1259|22
1655172600000|2022-06-14 02:10:00|1263.3|1259.8|1263|1259.8|1263.5|1259.8|1262.8|1259.8|0
1655172900000|2022-06-14 02:15:00|1262.8|1260|1263|1260.3|1263|1260.5|1262.8|1260|15
1655173200000|2022-06-14 02:20:00|1262.8|1260|1264.8|1261.8|1264.8|1261.8|1262.8|1260|6
1655173500000|2022-06-14 02:25:00|1264.5|1262.3|1265|1262.3|1265.5|1263.3|1264.3|1262|1
1655173800000|2022-06-14 02:30:00|1265.5|1262.5|1265.5|1262.3|1265.5|1262.5|1265.5|1262.3|0
1655174100000|2022-06-14 02:35:00|1265.3|1261.5|1265.3|1261.3|1265.5|1261.8|1265.3|1261.3|6
1655174400000|2022-06-14 02:40:00||1261.8||1262||1262||1261.8|0
1655174700000|2022-06-14 02:45:00|1264.5|1261.8|1264.5|1262|1264.5|1262|1264.5|1261.3|12
1655175000000|2022-06-14 02:50:00||1261.8||1261.8||1261.8||1261.8|1
1655175300000|2022-06-14 02:55:00||1261.5||1261.8||1261.8||1261.5|3
1655175600000|2022-06-14 03:00:00||1261.5||1262.3||1262.5||1261.5|1
1655175900000|2022-06-14 03:05:00||1262.5||1262||1262.5||1262|1
1655176200000|2022-06-14 03:10:00||1262.3||1262||1262.3||1262|1
1655176500000|2022-06-14 03:15:00|1264|1261.3|1262.5|1259.5|1264|1261.3|1262.5|1259.5|4
1655176800000|2022-06-14 03:20:00|1262.3|1259.8|1262.3|1259.3|1262.3|1259.8|1262.3|1259.3|0
1655177100000|2022-06-14 03:25:00||1259.5||1259.8||1259.8||1259.5|0
1655177400000|2022-06-14 03:30:00|1262|1259.5|1262|1259.5|1262.3|1259.8|1262|1259.5|0
1655177700000|2022-06-14 03:35:00||1259.3||1259.3||1259.3||1259.3|0
1655178000000|2022-06-14 03:40:00|1261.5|1258.5|1260|1257.8|1261.5|1258.8|1260|1257.8|7
1655178300000|2022-06-14 03:45:00|1259.8|1258|1259.8|1257|1260|1258|1259.8|1256.5|7
1655178600000|2022-06-14 03:50:00||1256.5||1256.5||1256.5||1256.5|0
1655179800000|2022-06-14 04:10:00||1257||1257||1257||1257|0
1655180100000|2022-06-14 04:15:00||1257.3||1257.8||1257.8||1257.3|1
1655180400000|2022-06-14 04:20:00||1257.3||1257.5||1257.5||1257.3|0
1655180700000|2022-06-14 04:25:00||1257.3||1257.3||1257.3||1257.3|1
1655181000000|2022-06-14 04:30:00|1260|1257.5|1259.8|1257.3|1260|1257.5|1259.8|1257.3|1
1655181600000|2022-06-14 04:40:00||1257.5||1257.5||1257.5||1257.5|1
1655181900000|2022-06-14 04:45:00|1259.5|1257.3|1258.8|1256.5|1259.5|1257.3|1258.8|1256.5|4
1655182200000|2022-06-14 04:50:00|1258.5|1256|1259.3|1257|1259.3|1257|1258|1255.5|5
1655182500000|2022-06-14 04:55:00|1260|1257.8|1259.3|1257|1260|1257.8|1259|1256.5|4
1655182800000|2022-06-14 05:00:00|1260|1257.3|1260|1257.8|1260|1257.8|1259.8|1257.3|1
1655183100000|2022-06-14 05:05:00|1260.3|1258.3|1261.3|1259|1261.8|1259.5|1260.3|1258.3|9
1655183400000|2022-06-14 05:10:00|1261.5|1259.3|1261.3|1258.8|1262|1260|1260.5|1258.8|26
1655183700000|2022-06-14 05:15:00|1261|1259|1262|1259.3|1262|1259.3|1261|1258.5|2
1655184000000|2022-06-14 05:20:00|1261.8|1259.5|1262.5|1260|1262.8|1260|1261.5|1259|2
1655184300000|2022-06-14 05:25:00|1261.8|1260.3|1262.3|1259.5|1263|1260.3|1261.5|1259.5|8
1655184600000|2022-06-14 05:30:00|1262.5|1260|1264.5|1262.3|1265|1262.5|1262.5|1260|5
1655184900000|2022-06-14 05:35:00|1264.3||1264.8||1264.8||1264.3||8
1655185200000|2022-06-14 05:40:00|1264.5|1262.5|1264.5|1262.5|1264.5|1262.5|1263.8|1262.5|1
1655185500000|2022-06-14 05:45:00|1263.8|1262.8|1267.3|1264|1267.3|1264|1263.8|1262.8|36
1655185800000|2022-06-14 05:50:00|1266|1264.3|1266.8|1264.3|1267|1264.3|1266|1264.3|34
1655186100000|2022-06-14 05:55:00|1267|1264.8|1268.5|1265.5|1268.5|1265.5|1267|1264.8|2
1655186400000|2022-06-14 06:00:00|1270|1265.8|1269.5|1267.8|1273.3|1271.3|1269.3|1265.8|38
1655186700000|2022-06-14 06:05:00|1269.3|1267.5|1269|1267.5|1269.3|1267.8|1267|1265.3|56
1655187000000|2022-06-14 06:10:00|1268.3|1267.8|1269.5|1268|1269.5|1268|1267.8|1266.3|40
1655187300000|2022-06-14 06:15:00|1270.3|1268.3|1271.5|1270|1271.5|1270|1269|1267.8|67
1655187600000|2022-06-14 06:20:00|1271.3|1269.8|1271.3|1269.5|1272|1270.3|1270.3|1268.5|42
1655187900000|2022-06-14 06:25:00|1271.5|1269.8|1272.8|1271|1277.3|1275.5|1271|1269.5|143
1655188200000|2022-06-14 06:30:00|1273|1271.3|1274|1272.3|1275|1273.3|1272|1270.3|64
1655188500000|2022-06-14 06:35:00|1273|1271.3|1268.8|1266.8|1273|1271.5|1268.3|1266.8|36
1655188800000|2022-06-14 06:40:00|1269|1267.3|1275.5|1273.5|1275.5|1274|1269|1267.3|76
1655189100000|2022-06-14 06:45:00|1275.3|1274|1273.5|1271.5|1275.5|1274|1273.3|1271.5|21
1655189400000|2022-06-14 06:50:00|1273.3|1271.3|1273.8|1272|1274.5|1272.5|1272.8|1271|34
1655189700000|2022-06-14 06:55:00|1273.5|1271.5|1273.8|1272|1274.3|1272.3|1272.3|1270.5|37
1655190000000|2022-06-14 07:00:00|1274.3|1272.3|1271.5|1269.8|1274.3|1272.3|1270.3|1268.5|114
1655190300000|2022-06-14 07:05:00|1271.3|1269.5|1277.5|1275.8|1277.8|1276|1271.3|1269.5|96
1655190600000|2022-06-14 07:10:00|1277.3|1275.5|1278.3|1276.5|1279.8|1278|1276.8|1275.5|75
1655190900000|2022-06-14 07:15:00|1278.5|1277|1280.3|1278.5|1280.5|1279.3|1277|1275.5|71
1655191200000|2022-06-14 07:20:00|1280.5|1278.8|1283|1281.3|1283|1281.3|1279|1277.5|133
1655191500000|2022-06-14 07:25:00|1282.8|1280.5|1280.5|1278.8|1284.5|1282.8|1279.8|1278|93
1655191800000|2022-06-14 07:30:00|1279.5|1278|1279.3|1277.5|1280.5|1278.8|1277.3|1275.8|188
1655192100000|2022-06-14 07:35:00|1279|1277.8|1279|1277.5|1280.3|1278.8|1278.8|1277|105
1655192400000|2022-06-14 07:40:00|1278.8|1277.8|1275.5|1274|1279|1277.8|1275.3|1273.8|155
1655192700000|2022-06-14 07:45:00|1275.8|1274.3|1275|1273.5|1276|1274.5|1273.5|1272|76
1655193000000|2022-06-14 07:50:00|1275.3|1274|1277|1275.3|1278.3|1276.5|1275|1273.3|74
1655193300000|2022-06-14 07:55:00|1276.8|1275.5|1280.8|1279|1281.3|1279.5|1275.8|1274.5|107
1655193600000|2022-06-14 08:00:00|1280.5|1278.8|1277.5|1275.8|1280.8|1279|1276.8|1275|98
1655193900000|2022-06-14 08:05:00|1277.3|1275.5|1276|1274.5|1279.3|1277.8|1276|1274.5|66
1655194200000|2022-06-14 08:10:00|1275.3|1273.8|1278|1276.5|1278.8|1277.3|1275|1273.8|150
1655194500000|2022-06-14 08:15:00|1278.3|1276.8|1276.3|1274.8|1278.5|1276.8|1276.3|1274.8|149
1655194800000|2022-06-14 08:20:00|1276|1275|1277.3|1276|1280.5|1279.3|1276|1275|303
1655195100000|2022-06-14 08:25:00|1277.8|1276.3|1279.3|1278|1280.3|1279|1276.8|1275|997
1655195400000|2022-06-14 08:30:00|1279.5|1278.3|1278.3|1276.8|1281.3|1279.8|1278.3|1276.5|509
1655195700000|2022-06-14 08:35:00|1278|1276.5|1278|1276.3|1279.3|1277.5|1276|1274|219
1655196000000|2022-06-14 08:40:00|1278.3|1276.5|1277.8|1276|1278.8|1277.5|1277.5|1276|56
1655196300000|2022-06-14 08:45:00|1278|1276.3|1277.5|1276|1278.8|1277|1277.5|1276|84
1655196600000|2022-06-14 08:50:00|1277.8|1276.3|1276.8|1275.3|1278.5|1276.8|1276.5|1275|173
1655196900000|2022-06-14 08:55:00|1277|1275.5|1276|1274.5|1278.5|1276.8|1275.8|1274.5|273
1655197200000|2022-06-14 09:00:00|1275.8|1274.8|1276|1274.3|1276.8|1275.5|1275.8|1274.3|100
1655197500000|2022-06-14 09:05:00|1275.8|1274.5|1276.8|1275.3|1278|1276.5|1275.8|1274.5|85
1655197800000|2022-06-14 09:10:00|1276.5|1275|1276.8|1275.3|1277.3|1275.8|1275.5|1274|87
1655198100000|2022-06-14 09:15:00|1277.5|1275.8|1274.3|1272.5|1277.8|1276.3|1272.3|1270.5|228
1655198400000|2022-06-14 09:20:00|1274|1272.8|1279.8|1278|1280|1278.5|1273.8|1272.8|253
1655198700000|2022-06-14 09:25:00|1279.5|1278.5|1276.3|1274.8|1280|1278.5|1275.5|1274|349
1655199000000|2022-06-14 09:30:00|1276|1275|1277.3|1275.8|1278.3|1276.8|1276|1274.8|144
1655199300000|2022-06-14 09:35:00|1277|1275.5|1276.5|1275|1278|1276.5|1276.3|1274.5|73
1655199600000|2022-06-14 09:40:00|1277.3|1275.5|1277.8|1276.3|1278.3|1276.8|1276.3|1274.8|113
1655199900000|2022-06-14 09:45:00|1277.5|1276|1278.3|1276.8|1279|1277.5|1277|1275.5|61
1655200200000|2022-06-14 09:50:00|1278.5|1276.5|1282|1280.5|1283|1281.5|1278.3|1276.5|245
1655200500000|2022-06-14 09:55:00|1281.8|1280|1281.5|1279.8|1282|1280|1280.3|1278.8|60
1655200800000|2022-06-14 10:00:00|1281.8|1280.3|1279.8|1278|1282.3|1280.8|1278.5|1276.8|160
1655201100000|2022-06-14 10:05:00|1279.5|1277.8|1281.5|1280|1281.5|1280|1278.8|1277.3|152
1655201400000|2022-06-14 10:10:00|1281.3|1279.5|1279.5|1278|1281.5|1279.5|1279.3|1278|99
1655201700000|2022-06-14 10:15:00|1280|1278.5|1280.3|1278.8|1280.3|1278.8|1279.3|1278|145
1655202000000|2022-06-14 10:20:00|1280|1278.5|1279.5|1278|1281.3|1280|1279.5|1278|121
1655202300000|2022-06-14 10:25:00|1279.8|1279|1281.5|1280.3|1281.5|1280.3|1279.3|1278|181
1655202600000|2022-06-14 10:30:00|1281.3|1279.8|1281.5|1279.8|1281.5|1280.3|1280.3|1278.5|136
1655202900000|2022-06-14 10:35:00|1281.3|1280|1281|1279.5|1281.5|1280|1281|1279.5|13
1655203200000|2022-06-14 10:40:00|1280.3|1278.5|1281.8|1280|1282|1280.8|1280.3|1278.5|229
1655203500000|2022-06-14 10:45:00|1282|1280.3|1283|1281.8|1283|1281.8|1282|1280.3|188
1655203800000|2022-06-14 10:50:00|1283.5|1282|1287.5|1286|1288|1286.3|1283.5|1282|290
1655204100000|2022-06-14 10:55:00|1287.8|1286.3|1284|1282.5|1288.5|1286.8|1283.8|1282.3|142
1655204400000|2022-06-14 11:00:00|1283.8|1282.3|1284.8|1283.3|1285.3|1283.8|1283.8|1282.3|88
1655204700000|2022-06-14 11:05:00|1284.5|1283|1282.8|1281.3|1284.5|1283|1281.8|1280.3|112
1655205000000|2022-06-14 11:10:00|1283|1281.5|1285.3|1283.8|1286|1284.3|1283|1281.5|127
1655205300000|2022-06-14 11:15:00|1285.5|1284|1284|1282.3|1286.5|1285.3|1283.5|1282|118
1655205600000|2022-06-14 11:20:00|1284.3|1282.5|1284.3|1282.8|1285|1283.3|1283.8|1282|96
1655205900000|2022-06-14 11:25:00|1284|1282.5|1282.3|1280.8|1284|1282.5|1281.5|1280|135
1655206200000|2022-06-14 11:30:00|1282|1280.5|1281.8|1280|1282.8|1281.3|1280.5|1279|452
1655206500000|2022-06-14 11:35:00|1281.3|1279.8|1280.8|1279|1281.5|1280|1280|1278.5|42
1655206800000|2022-06-14 11:40:00|1280.5|1279.5|1278|1276.3|1280.8|1279.5|1277.3|1275.5|91
1655207100000|2022-06-14 11:45:00|1278.3|1276.5|1278.3|1276.8|1279.3|1278|1278|1276.3|106
1655207400000|2022-06-14 11:50:00|1278.5|1277|1275.8|1274.3|1278.8|1277.5|1275|1273.5|120
1655207700000|2022-06-14 11:55:00|1276|1274.5|1276.5|1274.5|1277.8|1276.3|1275.5|1273.8|141
1655208000000|2022-06-14 12:00:00|1276.3|1274.8|1276|1274.5|1278.3|1276.8|1273.5|1272|141
1655208300000|2022-06-14 12:05:00|1276.3|1274.8|1276.8|1275.3|1279.5|1277.8|1276.3|1274.5|99
1655208600000|2022-06-14 12:10:00|1277|1275.5|1278.8|1277.3|1279.3|1277.5|1276.5|1275|94
1655208900000|2022-06-14 12:15:00|1279|1277|1280.5|1278.8|1280.8|1279.3|1277.8|1276.3|191
1655209200000|2022-06-14 12:20:00|1280.3|1279|1281.5|1280|1282.8|1281.5|1280.3|1278.8|186
1655209500000|2022-06-14 12:25:00|1281.8|1280.5|1283|1281.3|1283.5|1282|1281.5|1280|146
1655209800000|2022-06-14 12:30:00|1283.3|1281.5|1284.5|1283.3|1284.5|1283.3|1282.3|1280.8|162
1655210100000|2022-06-14 12:35:00|1284.8|1283.5|1287.3|1285.8|1287.8|1286.3|1284.8|1283.5|339
1655210400000|2022-06-14 12:40:00|1287.5|1286|1287.8|1286.5|1288|1286.5|1285.5|1284|253
1655210700000|2022-06-14 12:45:00|1288|1287.5|1287.8|1286.3|1289.5|1287.8|1287.5|1286.3|374
1655211000000|2022-06-14 12:50:00|1287.5|1286.5|1287.5|1286|1288.5|1287|1287.5|1286|179
1655211300000|2022-06-14 12:55:00|1287.8|1286.3|1288.5|1287|1290.8|1289.5|1287.3|1286|330
1655211600000|2022-06-14 13:00:00|1289|1287.5|1293.8|1292|1296.3|1294.8|1288.5|1287|413
1655211900000|2022-06-14 13:05:00|1294|1292.5|1292.8|1291.3|1297|1295.3|1292.5|1291|249
1655212200000|2022-06-14 13:10:00|1293|1291.5|1289.3|1287.8|1293|1291.5|1288.5|1287|415
1655212500000|2022-06-14 13:15:00|1289|1287.3|1290.3|1288.8|1292.8|1291|1288.5|1287|145
1655212800000|2022-06-14 13:20:00|1291|1289.3|1290.3|1288.5|1292|1290.3|1289|1287.5|134
1655213100000|2022-06-14 13:25:00|1290|1288.8|1288.8|1287|1291.8|1290.3|1287.8|1286|249
1655213400000|2022-06-14 13:30:00|1289|1287.3|1289|1287.5|1289.8|1288.3|1287.3|1286|399
1655213700000|2022-06-14 13:35:00|1288.8|1287.3|1291|1289.5|1292.3|1290.8|1285.8|1284.3|648
1655214000000|2022-06-14 13:40:00|1291.3|1289.8|1298|1296.5|1298.5|1296.8|1290.8|1289.3|982
1655214300000|2022-06-14 13:45:00|1298.5|1297|1306.5|1304.8|1314.5|1312.8|1297|1295.5|1284
1655214600000|2022-06-14 13:50:00|1306.8|1305.3|1308|1306|1308|1306|1301|1299.5|642
1655214900000|2022-06-14 13:55:00|1307.8|1306.3|1308.5|1306.8|1310|1308.5|1304.8|1303|874
1655215200000|2022-06-14 14:00:00|1308.8|1307.3|1313.5|1312.3|1314|1312.3|1307.3|1305.5|484
1655215500000|2022-06-14 14:05:00|1313.8|1312.5|1315.8|1314|1316.8|1315|1311.5|1309.5|671
1655215800000|2022-06-14 14:10:00|1315.5|1314.5|1310.8|1309.3|1316.5|1315|1309.3|1307.5|505
1655216100000|2022-06-14 14:15:00|1310.5|1309.5|1313.3|1311.8|1314.8|1313.5|1310.5|1309.3|667
1655216400000|2022-06-14 14:20:00|1313.5|1312|1313.8|1312|1315.8|1314|1312|1310.5|411
1655216700000|2022-06-14 14:25:00|1313.5|1312.3|1312.8|1311.3|1315.8|1314.3|1312.8|1311.3|318
1655217000000|2022-06-14 14:30:00|1313|1312|1315.8|1314.5|1316.5|1315|1311.8|1310.5|385
1655217300000|2022-06-14 14:35:00|1316|1314.8|1315|1313.3|1318.5|1317|1314.5|1313|386
1655217600000|2022-06-14 14:40:00|1314.8|1312.8|1313.8|1312|1316|1314.5|1309|1307.8|492
1655217900000|2022-06-14 14:45:00|1314|1312.3|1316.8|1315|1319.3|1317.8|1313.3|1311.5|452
1655218200000|2022-06-14 14:50:00|1316.5|1315.3|1316.8|1315.3|1318|1316.5|1315.5|1314|324
1655218500000|2022-06-14 14:55:00|1316.5|1315|1310.3|1308.5|1316.8|1315|1309.8|1308.3|552
1655218800000|2022-06-14 15:00:00|1310|1308.3|1309.8|1308|1311.5|1310|1307.5|1306|341
1655219100000|2022-06-14 15:05:00|1309.5|1307.8|1306|1304.3|1310.5|1308.8|1303.5|1302|387
1655219400000|2022-06-14 15:10:00|1305.8|1304|1300|1298.3|1306|1304|1299.5|1297.8|419
1655219700000|2022-06-14 15:15:00|1300.5|1298.5|1299.8|1298.3|1303|1301.3|1298.3|1296.8|541
1655220000000|2022-06-14 15:20:00|1300|1298.5|1300.3|1298.8|1301.3|1299.5|1297|1295.5|551
1655220300000|2022-06-14 15:25:00|1300|1299|1296.5|1295|1303.3|1301.8|1296.3|1294.8|1561
1655220600000|2022-06-14 15:30:00|1296.3|1294.8|1298.3|1296.5|1300.5|1298.8|1295.5|1294|481
1655220900000|2022-06-14 15:35:00|1298|1296.3|1294.5|1293|1298.5|1297.3|1294.3|1292.5|250
1655221200000|2022-06-14 15:40:00|1295|1293.3|1303.8|1302.3|1304.5|1302.8|1295|1293.3|222
1655221500000|2022-06-14 15:45:00|1304|1301.8|1298.3|1296.5|1304.8|1303|1297.3|1295.5|190
1655221800000|2022-06-14 15:50:00|1298|1296.3|1297.5|1296|1298.3|1296.5|1296|1294.3|68
1655222100000|2022-06-14 15:55:00|1297|1295.3|1301.5|1299.8|1302|1300.3|1297|1295.3|175
1655222400000|2022-06-14 16:00:00|1301.3|1299.5|1298.3|1296.5|1301.3|1299.5|1296.3|1294.5|133
1655222700000|2022-06-14 16:05:00|1298|1296|1297.8|1296.3|1298.5|1296.8|1296|1294.5|78
1655223000000|2022-06-14 16:10:00|1298|1296.5|1299.3|1297.5|1301.5|1299.8|1298|1296.5|198
1655223300000|2022-06-14 16:15:00|1299|1297|1300.3|1298.5|1301|1299.5|1298.5|1296.8|40
1655223600000|2022-06-14 16:20:00|1300|1298.3|1300.8|1299|1301|1299.3|1299.3|1297.5|20
1655223900000|2022-06-14 16:25:00|1300.5|1298.8|1300.5|1298.8|1300.8|1298.8|1299.3|1297.8|31
1655224200000|2022-06-14 16:30:00|1300.3|1298.5|1299.8|1298.3|1300.5|1298.8|1297.8|1296.3|86
1655224500000|2022-06-14 16:35:00|1300|1298.5|1299.3|1297.8|1300|1298.5|1297|1295.3|223
1655224800000|2022-06-14 16:40:00|1298.8|1297.3|1298.5|1297|1299.5|1298|1297|1295.5|89
1655225100000|2022-06-14 16:45:00|1298.8|1297.3|1300|1298.5|1300.5|1298.8|1298.3|1296.8|120
1655225400000|2022-06-14 16:50:00|1299.8|1298.8|1304.3|1302.8|1304.8|1303|1299.5|1298.3|223
1655225700000|2022-06-14 16:55:00|1304|1302.3|1301.5|1300|1305.5|1303.8|1301.3|1299.8|44
1655226000000|2022-06-14 17:00:00|1300.8|1299.8|1302|1300.3|1303.3|1301.8|1300.5|1298.8|21
1655226300000|2022-06-14 17:05:00|1302.3|1300.5|1292|1290|1302.3|1300.8|1292|1290|92
1655226600000|2022-06-14 17:10:00|1291.5|1289.8|1289.3|1287.3|1291.8|1289.8|1287|1285|105
1655226900000|2022-06-14 17:15:00|1289|1286.3|1287.5|1285.8|1290|1288.3|1283.8|1281.8|159
1655227200000|2022-06-14 17:20:00|1288|1286.3|1287.8|1286.3|1291.8|1290.3|1287.3|1285.5|184
1655227500000|2022-06-14 17:25:00|1288.5|1286.8|1278.5|1276.8|1288.5|1286.8|1275.8|1274|420
1655227800000|2022-06-14 17:30:00|1278.3|1276.5|1278.5|1276.8|1283|1281.3|1277.8|1276.3|204
1655228100000|2022-06-14 17:35:00|1278.3|1276.5|1280.5|1279|1280.8|1279.3|1276.5|1275|135
1655228400000|2022-06-14 17:40:00|1280.3|1278.5|1284.5|1282.5|1285.3|1283.3|1280|1278.5|157
1655228700000|2022-06-14 17:45:00|1284.3|1282.3|1282.5|1280.8|1286.5|1284.8|1282|1280|328
1655229000000|2022-06-14 17:50:00|1282.3|1280.5|1291.3|1289.5|1291.5|1289.5|1281|1279|455
1655229300000|2022-06-14 17:55:00|1291|1289.8|1290.8|1289|1292.5|1290.8|1290.3|1288.5|92
1655229600000|2022-06-14 18:00:00|1290.5|1289.3|1291|1289.5|1293|1291.3|1286|1284.3|167
1655229900000|2022-06-14 18:05:00|1290.8|1289.3|1289.3|1287.5|1295.3|1293.5|1288.8|1287|133
1655230200000|2022-06-14 18:10:00|1289|1287.3|1287.3|1285.8|1291.3|1289.5|1283.8|1282|87
1655230500000|2022-06-14 18:15:00|1287|1285.5|1292.8|1290.8|1295.5|1293.8|1286.3|1284.5|131
1655230800000|2022-06-14 18:20:00|1292.5|1290.3|1294.8|1292.8|1300|1298.3|1291.5|1289.8|71
1655231100000|2022-06-14 18:25:00|1295|1293|1295|1293.3|1299.3|1297.8|1290.8|1288.5|260
1655231400000|2022-06-14 18:30:00|1294.5|1293|1291.3|1289|1295.3|1293|1288.8|1287|90
1655231700000|2022-06-14 18:35:00|1291|1289.3|1290.8|1288.5|1292|1290|1289|1287.3|17
1655232000000|2022-06-14 18:40:00|1291|1287.8|1292|1289.8|1292|1290|1289.5|1287.5|44
1655232300000|2022-06-14 18:45:00|1291.8|1290|1290.8|1288.8|1292.3|1290.8|1290.3|1288.3|59
1655232600000|2022-06-14 18:50:00|1290.5|1288.3|1286.3|1284.5|1291.3|1288.8|1286|1284.3|8
1655232900000|2022-06-14 18:55:00|1286|1284.3|1288.3|1286.5|1289|1287|1285.8|1284|5
1655233200000|2022-06-14 19:00:00|1288.5|1285.8|1283.5|1281.5|1288.5|1286|1283.5|1281.5|34
1655233500000|2022-06-14 19:05:00|1283.3|1281|1287|1285.3|1287|1285.3|1280.3|1278.3|49
1655233800000|2022-06-14 19:10:00|1286.5|1284.8|1279|1276.5|1286.5|1284.8|1277.3|1275.3|45
1655234100000|2022-06-14 19:15:00|1278.8|1276.3|1280.8|1278.3|1280.8|1278.5|1277|1275|16
1655234400000|2022-06-14 19:20:00|1280.5|1278.5|1286.5|1284|1286.5|1284.3|1280.5|1278.3|23
1655234700000|2022-06-14 19:25:00|1286.3|1284.3|1284.8|1282.8|1288.8|1286.3|1284.3|1282|15
1655235000000|2022-06-14 19:30:00|1285|1282.5|1290.3|1288.3|1290.3|1288.3|1284.3|1282|32
1655235300000|2022-06-14 19:35:00|1290.5|1288.5|1290.8|1288.8|1292.5|1290.3|1290|1287.8|11
1655235600000|2022-06-14 19:40:00|1291|1289.3|1287.5|1285.5|1291.8|1289.8|1287.5|1285.3|9
1655235900000|2022-06-14 19:45:00|1288|1286|1288.8|1286.8|1290.5|1288.5|1287.8|1285.5|3
1655236200000|2022-06-14 19:50:00|1289|1287.3|1287.8|1285.8|1290|1287.8|1287.5|1285.5|8
1655236500000|2022-06-14 19:55:00|1287.5|1286|1290.5|1288.5|1292.3|1290|1287.5|1285.8|51
1655236800000|2022-06-14 20:00:00|1291|1288.8|1290.3|1288.5|1291.8|1289.3|1289.5|1287.8|8
1655237100000|2022-06-14 20:05:00|1290.5|1288.8|1291.3|1289.3|1292.5|1290.5|1290.3|1288.8|10
1655237400000|2022-06-14 20:10:00|1291.5|1289|1291.3|1289.3|1292.3|1290.5|1289.8|1288|16
1655237700000|2022-06-14 20:15:00|1291|1288.8|1291.5|1289.5|1291.8|1289.8|1291|1288.8|12
1655238000000|2022-06-14 20:20:00|1292.3|1289.8|1291.8|1289.8|1293.5|1292|1291.5|1289.5|4
1655238300000|2022-06-14 20:25:00|1292|1288.8|1292.5|1290.3|1292.5|1290.8|1291.3|1288.8|13
1655238600000|2022-06-14 20:30:00|1292.3|1290.5|1291.8|1288.3|1293.8|1290.5|1288.8|1282.5|9
1655238900000|2022-06-14 20:35:00|1291.5|1287.5|1293.3|1289|1293.3|1289|1289.3|1286.8|10
1655239200000|2022-06-14 20:40:00|1293||1292.3||1293||1292||0
1655239500000|2022-06-14 20:45:00|1292|1287.3|1294.5|1289|1294.5|1290.5|1291.3|1287.3|6
1655239800000|2022-06-14 20:50:00|1294.3|1289.3|1290.5|1287.8|1294.3|1289.3|1289.3|1287.5|5
1655240100000|2022-06-14 20:55:00|1293.3|1288|1295.5|1291.3|1295.8|1292|1290.3|1288|17
1655240400000|2022-06-14 21:00:00||1289.5||1289.5||1289.5||1289.5|0
1655241300000|2022-06-14 21:15:00||1283.8||1283.8||1283.8||1283.8|0
1655242200000|2022-06-14 21:30:00||1282.3||1282.3||1282.3||1282.3|2
1655243100000|2022-06-14 21:45:00||1281.8||1281.8||1281.8||1281.8|0
1655254800000|2022-06-15 01:00:00|1291.5|1287.8|1292.3|1289.5|1292.5|1290|1291|1287.8|34
1655255100000|2022-06-15 01:05:00||1289.8||1289||1290||1289|1
1655255700000|2022-06-15 01:15:00|1291.8||1291.8||1292||1291.8||2
1655256000000|2022-06-15 01:20:00|1292|1289.3|1292.8|1289.3|1293|1289.3|1291.8|1289.3|10
1655256300000|2022-06-15 01:25:00|1292.5|1288.8|1291.8|1289|1292.5|1289|1291.8|1288.8|4
1655256600000|2022-06-15 01:30:00|1292.5|1289.3|1295.3|1290.8|1295.3|1290.8|1292.5|1289.3|6
1655256900000|2022-06-15 01:35:00|1296.3|1291|1297|1294.8|1297.3|1294.8|1295.8|1291|2
1655257200000|2022-06-15 01:40:00|1297.3|1294|1297|1294|1297.3|1294|1297|1294|0
1655257500000|2022-06-15 01:45:00|1296.5|1293.3|1296.5|1293|1296.5|1293.3|1296.5|1293|1
1655257800000|2022-06-15 01:50:00|1296.3|1292.3|1295.5|1291.5|1296.3|1292.3|1295.5|1291.3|0
1655258100000|2022-06-15 01:55:00||1291.8||1292||1292.3||1291.8|0
1655258400000|2022-06-15 02:00:00|1295.3|1291.8|1295.3|1292.3|1295.3|1292.3|1295.3|1291.8|0
1655258700000|2022-06-15 02:05:00|||||||||6
1655259000000|2022-06-15 02:10:00|1295.8||1295.8||1295.8||1295.8||3
1655259900000|2022-06-15 02:25:00||1292.5||1292.5||1292.5||1292.5|0
1655260500000|2022-06-15 02:35:00|1295.5|1291.8|1294.5|1291.8|1295.5|1291.8|1294.3|1291.8|1
1655260800000|2022-06-15 02:40:00|1294.3||1293.8||1294.3||1293.8||0
1655261100000|2022-06-15 02:45:00|1293.5||1293.5||1293.5||1293.5||1
1655261400000|2022-06-15 02:50:00|1293|1290.8|1292.5|1290.8|1293|1290.8|1291.8|1290|4
1655261700000|2022-06-15 02:55:00|1292.3|1290.5|1291.8|1289.8|1293.5|1290.8|1291.8|1289.5|7
1655262000000|2022-06-15 03:00:00|1292|1289|1290.3|1288.5|1292|1289|1290.3|1288.5|7
1655262300000|2022-06-15 03:05:00|1290.8||1290.8||1291||1290.5||1
1655262600000|2022-06-15 03:10:00|1291|1287.5|1289.3|1287.5|1291|1287.5|1289.3|1287.5|4
1655262900000|2022-06-15 03:15:00|1289.8||1289.8||1290.3||1289||0
1655263200000|2022-06-15 03:20:00|1289.5||1291||1291||1289.5||0
1655263500000|2022-06-15 03:25:00|1290.8|1287.8|1291|1288|1291.5|1288|1290.8|1287.8|1
1655263800000|2022-06-15 03:30:00|1291.3||1291.3||1291.3||1291||0
1655264100000|2022-06-15 03:35:00|1291.5||1291.3||1291.5||1291||1
1655264700000|2022-06-15 03:45:00|1291|1288.3|1291.3|1288.3|1291.5|1288.3|1291|1288.3|1
1655265000000|2022-06-15 03:50:00|1291||1291.3||1291.3||1291||2
1655265300000|2022-06-15 03:55:00|1291||1290.5||1291||1290.5||1
1655265600000|2022-06-15 04:00:00|1291||1291||1291||1290.8||7
1655265900000|2022-06-15 04:05:00|1291.3|1288.5|1290.5|1288.5|1291.3|1288.5|1290.5|1288.5|2
1655266200000|2022-06-15 04:10:00|1290.3|1288.8|1291|1288.8|1291|1288.8|1289.8|1288.8|3
1655266500000|2022-06-15 04:15:00|1291.3||1291.3||1291.3||1291.3||0
1655266800000|2022-06-15 04:20:00|1291||1291.3||1291.3||1291||2
1655267100000|2022-06-15 04:25:00|1291.5|1289|1291.5|1289|1291.5|1289|1291.3|1289|5
1655267400000|2022-06-15 04:30:00|1291.3|1289.5|1292.8|1291|1293.3|1291|1291.3|1289.5|9
1655267700000|2022-06-15 04:35:00|1293||1292.8||1293||1292.8||2
1655268000000|2022-06-15 04:40:00|||||||||2
1655268300000|2022-06-15 04:45:00|1292.5|1291.3|1293.5|1291.3|1293.5|1291.3|1292.5|1291.3|2
1655268600000|2022-06-15 04:50:00|1293.3|1291.5|1293.3|1291.3|1293.5|1291.5|1293|1291.3|3
1655268900000|2022-06-15 04:55:00|1293.5|1291.5|1292.3|1289.8|1293.5|1291.5|1292.3|1289.8|5
1655269200000|2022-06-15 05:00:00|1292.8|1290.3|1293.5|1291.5|1293.5|1291.5|1292.5|1290.3|0
1655269500000|2022-06-15 05:05:00|1293.3|1291.3|1293.8|1291.3|1293.8|1291.3|1293|1291|1
1655269800000|2022-06-15 05:10:00|1294.3|1291.5|1292.8|1290.5|1294.3|1291.8|1292.8|1289.8|4
1655270100000|2022-06-15 05:15:00|1292.5|1291|1294.3|1291.8|1294.3|1291.8|1292.5|1291|1
1655270400000|2022-06-15 05:20:00|1294|1291|1294.3|1291.3|1294.3|1291.3|1294|1291|0
1655270700000|2022-06-15 05:25:00|1294|1291|1293.8|1291.5|1294.3|1291.5|1293.8|1291|3
1655271000000|2022-06-15 05:30:00|1293.5|1291|1294.3|1291.5|1294.8|1291.5|1293.5|1291|11
1655271300000|2022-06-15 05:35:00|1294.5|1290.8|1296|1293.3|1296|1293.3|1294.3|1290.8|0
1655271600000|2022-06-15 05:40:00|1296.3|1293.5|1295.5|1293.8|1296.3|1293.8|1295.5|1293.3|3
1655271900000|2022-06-15 05:45:00|1295|1293.3|1295.3|1292.8|1296.3|1293.8|1293.8|1292.5|11
1655272200000|2022-06-15 05:50:00|1295.8||1295.5||1295.8||1295.5||0
1655272500000|2022-06-15 05:55:00|1295.8|1293|1295.5|1292.8|1296.3|1293.3|1295.5|1292.8|0
1655272800000|2022-06-15 06:00:00|1295.8|1293.3|1293.5|1291.8|1297|1294|1293.5|1291.3|4
1655273100000|2022-06-15 06:05:00|1294.3|1292.3|1294.3|1292.5|1296.8|1294.5|1294.3|1292.3|34
1655273400000|2022-06-15 06:10:00|1294|1291.8|1289.8|1287.8|1294.3|1292|1289.5|1287.8|19
1655273700000|2022-06-15 06:15:00|1290|1288|1292|1290|1293.3|1291.3|1289.3|1287.8|12
1655274000000|2022-06-15 06:20:00|1291.8|1289.8|1291.3|1289.3|1292.5|1290.5|1290.8|1289|12
1655274300000|2022-06-15 06:25:00|1291|1288.5|1293|1291|1294.3|1292.3|1290.5|1288.5|12
1655274600000|2022-06-15 06:30:00|1292.8|1290.3|1296.3|1294.3|1296.5|1294.5|1290.5|1288.3|42
1655274900000|2022-06-15 06:35:00|1296.5|1294.5|1296.5|1294.5|1298.5|1296.5|1295.5|1293.5|28
1655275200000|2022-06-15 06:40:00|1296|1294|1295.5|1293.5|1296.3|1294.3|1295.5|1293.5|4
1655275500000|2022-06-15 06:45:00|1295.3|1293.3|1296.3|1294.3|1296.5|1294.8|1294.8|1293|39
1655275800000|2022-06-15 06:50:00|1296.5|1294.5|1295|1293.3|1296.5|1294.8|1294.5|1292.8|17
1655276100000|2022-06-15 06:55:00|1294.8|1293|1294.3|1292.5|1296.8|1295|1294|1292.3|37
1655276400000|2022-06-15 07:00:00|1294|1292|1290.8|1289|1294|1292.3|1290|1288.3|105
1655276700000|2022-06-15 07:05:00|1291|1289.3|1291.5|1290|1292.5|1290.8|1290.3|1288.5|31
1655277000000|2022-06-15 07:10:00|1291.8|1290.3|1294|1292.3|1295.5|1294|1291.5|1290|80
1655277300000|2022-06-15 07:15:00|1294.3|1292.8|1297|1295.5|1298|1296.3|1294.3|1292.5|116
1655277600000|2022-06-15 07:20:00|1296.8|1295.3|1298.5|1296.8|1298.5|1297|1296.5|1295.3|50
1655277900000|2022-06-15 07:25:00|1298.3|1297|1294.3|1292.8|1299.5|1298|1294.3|1292.8|64
1655278200000|2022-06-15 07:30:00|1294.5|1292.5|1293.3|1291.5|1294.8|1293|1292|1290.5|57
1655278500000|2022-06-15 07:35:00|1293|1291.3|1294|1292.3|1296.8|1295|1292.8|1291.3|105
1655278800000|2022-06-15 07:40:00|1294.3|1292.5|1297|1295.3|1297|1295.3|1293.8|1292|67
1655279100000|2022-06-15 07:45:00|1296.8|1295.5|1293.3|1291.5|1297.5|1295.8|1291.5|1289.8|75
1655279400000|2022-06-15 07:50:00|1293|1291.3|1294.5|1292.8|1296.8|1295|1292.3|1290.3|189
1655279700000|2022-06-15 07:55:00|1294.8|1293|1297|1295|1297.5|1295.5|1294.5|1292.8|265
1655280000000|2022-06-15 08:00:00|1297.5|1295.8|1297.5|1295.8|1299.8|1298.3|1296.3|1294.8|392
1655280300000|2022-06-15 08:05:00|1297.8|1296|1298|1296.5|1299.5|1297.8|1295|1293.5|141
1655280600000|2022-06-15 08:10:00|1298.3|1297|1302.3|1300.8|1302.8|1301.3|1298|1297|306
1655280900000|2022-06-15 08:15:00|1301.5|1299.8|1295.5|1293.8|1301.5|1299.8|1295|1293.5|267
1655281200000|2022-06-15 08:20:00|1295.3|1294|1295.3|1293.5|1297.3|1295.8|1294.3|1292.3|376
1655281500000|2022-06-15 08:25:00|1295|1293|1299.8|1298|1303|1301.8|1294.5|1293|912
1655281800000|2022-06-15 08:30:00|1300.3|1298.8|1299|1297.3|1303.8|1302|1298.3|1296.5|583
1655282100000|2022-06-15 08:35:00|1299.3|1297.5|1296.5|1295|1299.3|1298|1296.3|1294.5|280
1655282400000|2022-06-15 08:40:00|1297|1295.3|1299.3|1297.5|1299.5|1297.5|1296.8|1295|130
1655282700000|2022-06-15 08:45:00|1299.5|1297.3|1298.8|1297.3|1300.5|1298.8|1297.5|1296|136
1655283000000|2022-06-15 08:50:00|1299|1297.5|1299.8|1298.3|1300.3|1298.5|1299|1297.5|179
1655283300000|2022-06-15 08:55:00|1300|1298.5|1297|1295.5|1301.5|1300|1297|1295.5|375
1655283600000|2022-06-15 09:00:00|1297.3|1294.8|1290.5|1289|1297.3|1295.3|1289.8|1288.5|489
1655283900000|2022-06-15 09:05:00|1291|1289.3|1290.5|1288.8|1292.3|1290.5|1290|1288.5|305
1655284200000|2022-06-15 09:10:00|1290.3|1288.5|1291.8|1290.3|1292|1290.5|1289.8|1288.5|218
1655284500000|2022-06-15 09:15:00|1291.5|1289.8|1292.3|1290.8|1294.3|1292.8|1290|1288.5|239
1655284800000|2022-06-15 09:20:00|1292.5|1291|1291.5|1290|1292.8|1291.3|1290.8|1288.8|295
1655285100000|2022-06-15 09:25:00|1291.8|1290.3|1291.5|1289.8|1293|1291.3|1291|1289.3|206
1655285400000|2022-06-15 09:30:00|1291|1289.3|1291.8|1290.3|1294|1292.3|1289.8|1288.5|292
1655285700000|2022-06-15 09:35:00|1291.3|1290|1295|1293.3|1295.3|1293.8|1291.3|1289.8|268
1655286000000|2022-06-15 09:40:00|1294.8|1293.5|1294.5|1292.8|1297|1295.5|1293|1291.8|193
1655286300000|2022-06-15 09:45:00|1295|1293|1295.3|1293.5|1296.3|1294.5|1293.5|1292|199
1655286600000|2022-06-15 09:50:00|1295.5|1293.8|1293.5|1292|1295.5|1294|1291.8|1290.3|394
1655286900000|2022-06-15 09:55:00|1293.3|1291.8|1294.3|1292.5|1295|1293.3|1293|1291.5|144
1655287200000|2022-06-15 10:00:00|1294|1292.8|1291|1289.5|1296.5|1295|1290.8|1289.5|767
1655287500000|2022-06-15 10:05:00|1290.3|1288.8|1290.3|1288.8|1292.8|1290.8|1290|1288.5|308
1655287800000|2022-06-15 10:10:00|1290|1288.5|1291.8|1290.3|1293.3|1291.5|1289|1287.8|208
1655288100000|2022-06-15 10:15:00|1291.5|1290|1291.3|1289.8|1293|1291.3|1290.5|1289|173
1655288400000|2022-06-15 10:20:00|1291|1289.5|1293.8|1292|1293.8|1292|1291|1289.5|81
1655288700000|2022-06-15 10:25:00|1293.3|1292.3|1292|1290.5|1293.8|1292.3|1291.8|1290|64
1655289000000|2022-06-15 10:30:00|1292.8|1291|1294.5|1293.3|1294.8|1293.3|1291.8|1290.5|122
1655289300000|2022-06-15 10:35:00|1294.3|1293|1291.5|1289.8|1295.3|1293.5|1291.3|1289.8|160
1655289600000|2022-06-15 10:40:00|1291.8|1290|1292.3|1290.5|1292.3|1290.8|1289.8|1288.3|130
1655289900000|2022-06-15 10:45:00|1292.5|1290.8|1289.5|1288|1292.5|1290.8|1289.3|1287.8|144
1655290200000|2022-06-15 10:50:00|1289.8|1287.8|1289.3|1287.8|1290.3|1288.5|1287.8|1286.5|310
1655290500000|2022-06-15 10:55:00|1289.8|1288|1287.3|1285.8|1290|1288.3|1287|1285.5|59
1655290800000|2022-06-15 11:00:00|1286.8|1285.5|1290.3|1288.5|1291.5|1290|1286.8|1285.5|331
1655291100000|2022-06-15 11:05:00|1290|1288.8|1293.5|1291.5|1293.8|1292|1289.5|1288|97
1655291400000|2022-06-15 11:10:00|1293.3|1291.3|1295.8|1294|1296.5|1294.8|1292.8|1291.3|117
1655291700000|2022-06-15 11:15:00|1296|1294.3|1298.3|1296.5|1298.8|1297|1296|1294|77
1655292000000|2022-06-15 11:20:00|1298.5|1297|1299.5|1297.8|1300.3|1298.8|1298.3|1296.8|50
1655292300000|2022-06-15 11:25:00|1299.8|1298|1302.3|1300.5|1302.3|1300.5|1299.3|1297.5|60
1655292600000|2022-06-15 11:30:00|1302.5|1300.8|1302.5|1300.8|1303.5|1302.3|1301.8|1300|80
1655292900000|2022-06-15 11:35:00|1302.3|1301|1304.3|1302.8|1305|1303.3|1301.5|1300|301
1655293200000|2022-06-15 11:40:00|1304.5|1303|1303.3|1301.8|1305.3|1303.5|1302.8|1301|191
1655293500000|2022-06-15 11:45:00|1303|1301.5|1302.5|1301|1303.3|1301.5|1300.5|1299|62
1655293800000|2022-06-15 11:50:00|1302.3|1300.8|1302.5|1300.8|1302.5|1301|1302|1300.3|27
1655294100000|2022-06-15 11:55:00|1302.8|1301|1302.8|1301.3|1304|1302.8|1302.8|1301|57
1655294400000|2022-06-15 12:00:00|1303|1301.5|1301.5|1300|1303|1301.8|1301.5|1299.8|127
1655294700000|2022-06-15 12:05:00|1301.8|1299.8|1301.5|1300|1302.3|1300.5|1301.3|1299.5|40
1655295000000|2022-06-15 12:10:00|1301.8|1299.8|1302|1300.8|1303|1301.5|1300|1298.5|172
1655295300000|2022-06-15 12:15:00|1302.3|1301|1302.5|1300.8|1303.5|1301.8|1301.5|1300|192
1655295600000|2022-06-15 12:20:00|1302.3|1300.5|1303.5|1301.8|1303.5|1302.3|1302|1300.3|228
1655295900000|2022-06-15 12:25:00|1303.3|1302|1301.5|1299.8|1303.5|1302.3|1301.3|1299.5|69
1655296200000|2022-06-15 12:30:00|1302|1300|1302.8|1301|1302.8|1301|1300.3|1298.8|38
1655296500000|2022-06-15 12:35:00|1303|1300.8|1305.5|1304.3|1306|1304.3|1301.5|1299.8|278
1655296800000|2022-06-15 12:40:00|1306|1304.5|1305.8|1304.3|1306.3|1304.5|1304.3|1302.5|149
1655297100000|2022-06-15 12:45:00|1306|1304|1304.5|1302.8|1307|1305.3|1304.5|1302.8|50
1655297400000|2022-06-15 12:50:00|1304.3|1303|1304.8|1303|1305.5|1303.8|1303.8|1302|83
1655297700000|2022-06-15 12:55:00|1304.5|1302.8|1305.3|1303.8|1305.5|1303.8|1301.5|1299.8|125
1655298000000|2022-06-15 13:00:00|1305.5|1303.5|1300.5|1298.8|1306.8|1305.3|1299.3|1297.8|128
1655298300000|2022-06-15 13:05:00|1300.3|1298.5|1300.3|1298.5|1300.5|1299|1298|1296.5|227
1655298600000|2022-06-15 13:10:00|1300.5|1299|1298.8|1297|1302|1300.3|1298|1296.3|420
1655298900000|2022-06-15 13:15:00|1298.5|1296.8|1301.3|1299.8|1303|1301.3|1297.3|1295.5|664
1655299200000|2022-06-15 13:20:00|1301|1299.5|1302.3|1300.5|1303|1301.8|1299.3|1297.8|287
1655299500000|2022-06-15 13:25:00|1302|1300.3|1301.5|1300|1303.5|1302|1301.3|1299.8|417
1655299800000|2022-06-15 13:30:00|1301.8|1300.3|1303.5|1302|1305.5|1303.8|1298|1296.5|274
1655300100000|2022-06-15 13:35:00|1303.3|1301.8|1306.5|1305|1306.5|1305|1302|1300.5|369
1655300400000|2022-06-15 13:40:00|1306.3|1305.3|1307|1305.5|1309.8|1308.3|1305.3|1304|405
1655300700000|2022-06-15 13:45:00|1306.8|1305.3|1305.5|1303.8|1308.8|1307.3|1304.8|1303.3|215
1655301000000|2022-06-15 13:50:00|1305.8|1304|1306.5|1304.8|1308.8|1307|1304.5|1303|159
1655301300000|2022-06-15 13:55:00|1306.8|1305|1307.5|1305.8|1307.8|1306.3|1305.5|1304|127
1655301600000|2022-06-15 14:00:00|1307.3|1306|1308.5|1307|1309.8|1308|1307.3|1305.8|225
1655301900000|2022-06-15 14:05:00|1308.3|1307.3|1305.8|1304.3|1309.3|1307.8|1304.5|1303|469
1655302200000|2022-06-15 14:10:00|1306|1304|1307.8|1306|1309|1307.3|1305.5|1304|181
1655302500000|2022-06-15 14:15:00|1307.5|1305.8|1308.3|1306.8|1309.8|1308.3|1306.5|1304.8|283
1655302800000|2022-06-15 14:20:00|1308|1306.5|1313.8|1312.3|1314.3|1312.5|1308|1306.5|281
1655303100000|2022-06-15 14:25:00|1314|1312.5|1313.3|1309.8|1314.3|1312.8|1311.3|1309.5|137
1655303400000|2022-06-15 14:30:00|1313|1309|1310.5|1309|1314.5|1312.8|1309.8|1308|497
1655303700000|2022-06-15 14:35:00|1310.8|1309.3|1306.3|1304.5|1311.8|1310.3|1304.3|1302.5|507
1655304000000|2022-06-15 14:40:00|1306.5|1304.8|1315|1313.3|1316|1314.5|1303|1301.3|569
1655304300000|2022-06-15 14:45:00|1315.3|1313.5|1314.3|1312.8|1317.5|1315.8|1312.8|1311.5|417
1655304600000|2022-06-15 14:50:00|1314.8|1313|1319.5|1318|1319.5|1318|1313.3|1311.8|252
1655304900000|2022-06-15 14:55:00|1319.3|1317.8|1317.8|1316|1320|1318.5|1317|1315.5|268
1655305200000|2022-06-15 15:00:00|1317.5|1315.8|1321|1319.3|1321|1319.5|1315.5|1314|327
1655305500000|2022-06-15 15:05:00|1320.8|1319.5|1323.5|1321.8|1325.5|1324|1320.5|1319.5|195
1655305800000|2022-06-15 15:10:00|1323.3|1322|1329.8|1328.3|1330|1328.8|1323.3|1322|411
1655306100000|2022-06-15 15:15:00|1329.5|1327.8|1331.5|1330|1332.5|1331.3|1327.8|1326|564
1655306400000|2022-06-15 15:20:00|1331.8|1330.3|1329.5|1328|1331.8|1330.5|1328.3|1326.5|589
1655306700000|2022-06-15 15:25:00|1329.3|1327.8|1327.3|1325.5|1335|1333.5|1327.3|1325.5|1486
1655307000000|2022-06-15 15:30:00|1327|1325.3|1329|1327.5|1333.5|1332|1327|1325.3|480
1655307300000|2022-06-15 15:35:00|1329.3|1327.8|1331|1329.5|1331.5|1330|1329.3|1327.8|800
1655307600000|2022-06-15 15:40:00|1330.8|1329.3|1338.5|1336.8|1339.5|1338|1330.5|1329.3|635
1655307900000|2022-06-15 15:45:00|1338.8|1336|1340.3|1338.5|1343.3|1341.8|1337|1335.3|589
1655308200000|2022-06-15 15:50:00|1340|1338|1333|1331.3|1341|1339.5|1332.8|1331|317
1655308500000|2022-06-15 15:55:00|1333.3|1331.5|1334|1332.3|1335.5|1333.8|1332.3|1330.5|334
1655308800000|2022-06-15 16:00:00|1334.3|1332.5|1338.3|1337|1338.8|1337|1330.3|1328.5|680
1655309100000|2022-06-15 16:05:00|1338.5|1336.8|1342.3|1340.8|1342.5|1341|1337.8|1336.3|413
1655309400000|2022-06-15 16:10:00|1342.5|1341|1340.8|1339.3|1344|1342.5|1338.5|1336.8|252
1655309700000|2022-06-15 16:15:00|1341|1339.5|1336|1334|1341.3|1339.5|1336|1334|177
1655310000000|2022-06-15 16:20:00|1335.8|1333.5|1334.3|1332.8|1336.8|1334.8|1332.8|1330.8|181
1655310300000|2022-06-15 16:25:00|1334|1332.5|1338|1336.5|1339.3|1337.8|1334|1332.5|308
1655310600000|2022-06-15 16:30:00|1337|1336.3|1341.5|1339.8|1342|1340.3|1336.8|1335.3|56
1655310900000|2022-06-15 16:35:00|1341.8|1340|1338.5|1336.8|1343|1341.5|1337.8|1336|177
1655311200000|2022-06-15 16:40:00|1338.8|1336.5|1336.8|1334.8|1338.8|1337|1336|1334.3|200
1655311500000|2022-06-15 16:45:00|1337|1335|1339.8|1337.8|1340.8|1339|1336.8|1334.8|63
1655311800000|2022-06-15 16:50:00|1340|1338|1339.5|1338|1341.5|1339.8|1339.3|1337.8|71
1655312100000|2022-06-15 16:55:00|1339.8|1337.8|1332|1330.5|1339.8|1338|1332|1330.5|260
1655312400000|2022-06-15 17:00:00|1332.3|1330.8|1324.3|1322.3|1333.3|1331.5|1324|1322|348
1655312700000|2022-06-15 17:05:00|1324|1322|1320.3|1318.5|1324.5|1322.5|1319.5|1317.5|230
1655313000000|2022-06-15 17:10:00|1319|1318.3|1313.8|1312.3|1319.3|1318.3|1310.5|1308.8|535
1655313300000|2022-06-15 17:15:00|1314.3|1311.5|1317.8|1316|1319|1317.3|1312.3|1310.5|363
1655313600000|2022-06-15 17:20:00|1318|1316.3|1323|1321.3|1323.3|1321.8|1318|1316.3|102
1655313900000|2022-06-15 17:25:00|1323.3|1321.5|1328.5|1326.8|1332.5|1330.5|1322.3|1320.5|351
1655314200000|2022-06-15 17:30:00|1328.8|1326.3|1326.8|1325.3|1330.3|1328.5|1326|1324.3|259
1655314500000|2022-06-15 17:35:00|1326.5|1324.8|1324.5|1322.8|1326.5|1325|1321|1319.5|196
1655314800000|2022-06-15 17:40:00|1326|1324|1326.3|1324.8|1326.8|1325|1324.5|1323|122
1655315100000|2022-06-15 17:45:00|1326.5|1325|1324.5|1322.8|1326.5|1325|1323|1321.3|103
1655315400000|2022-06-15 17:50:00|1324.8|1322.5|1323.5|1321.5|1325.3|1323.3|1322.5|1320.8|59
1655315700000|2022-06-15 17:55:00|1324|1321.8|1325.5|1323.3|1329|1326|1324|1321.8|265
1655316000000|2022-06-15 18:00:00|1326|1323|1327.3|1324.3|1338.8|1335.3|1325.3|1323|563
1655316300000|2022-06-15 18:05:00|1327.8|1324.5|1331.5|1328.5|1333.3|1330.5|1326.5|1324.5|80
1655316600000|2022-06-15 18:10:00|1331.3|1328.3|1329.8|1327.5|1331.5|1329.3|1325.8|1323.8|41
1655316900000|2022-06-15 18:15:00|1330|1327.8|1330.5|1328.5|1335.8|1333.8|1328|1325.8|139
1655317200000|2022-06-15 18:20:00|1330.8|1328.8|1331|1328|1334.3|1332.3|1329.5|1326.8|55
1655317500000|2022-06-15 18:25:00|1331.5|1328.3|1321.8|1319.8|1331.8|1330|1321.8|1319.8|362
1655317800000|2022-06-15 18:30:00|1322.5|1320|1318.5|1315.8|1322.8|1320.3|1314.3|1311.8|312
1655318100000|2022-06-15 18:35:00|1318.3|1315.3|1321.3|1318.3|1321.3|1318.3|1316.5|1314.3|118
1655318400000|2022-06-15 18:40:00|1323|1320.8|1322.5|1320|1323.3|1321|1320.8|1318.8|42
1655318700000|2022-06-15 18:45:00|1324.3|1321|1326|1322.5|1326.5|1323|1323.3|1320.5|79
1655319000000|2022-06-15 18:50:00|1326.3|1322.8|1317.8|1315.5|1326.5|1323|1317.8|1315|32
1655319300000|2022-06-15 18:55:00|1319.3|1316|1318.8|1316.8|1322.3|1320.3|1318|1315.8|53
1655319600000|2022-06-15 19:00:00|1319.3|1316.5|1319.5|1316.3|1321.8|1319.5|1317.3|1315|7
1655319900000|2022-06-15 19:05:00|1319.8|1316.5|1320|1317.8|1321.8|1319|1317.3|1315.3|33
1655320200000|2022-06-15 19:10:00|1321.3|1318|1323.8|1321.3|1324.3|1322|1321.3|1317.8|73
1655320500000|2022-06-15 19:15:00|1324|1321|1325.3|1322.3|1327.5|1324.8|1323.8|1321|58
1655320800000|2022-06-15 19:20:00|1325.5|1322.5|1324.8|1322.5|1327|1325|1324.8|1322.5|39
1655321100000|2022-06-15 19:25:00|1325|1322.8|1321|1319|1326.5|1323.8|1321|1319|8
1655321400000|2022-06-15 19:30:00|1320.8|1319.3|1320.5|1317.8|1322|1319.3|1320|1317.5|16
1655321700000|2022-06-15 19:35:00|1320.3|1317|1318.3|1315.3|1320.3|1317.8|1318.3|1315.3|6
1655322000000|2022-06-15 19:40:00|1317.8|1315|1317.3|1314.8|1317.8|1315.3|1317|1313.8|28
1655322300000|2022-06-15 19:45:00|1317|1314.5|1316.8|1314.3|1317.5|1314.5|1314|1310.8|15
1655322600000|2022-06-15 19:50:00|1316.5|1313.3|1315.3|1313|1316.5|1313.3|1315.3|1311.8|6
1655322900000|2022-06-15 19:55:00|1315|1312.8|1313.8|1311.8|1315.3|1313.3|1313.8|1311.8|11
1655323200000|2022-06-15 20:00:00|1314.8|1312|1312.3|1310.5|1315.3|1312.5|1311.8|1309.5|6
1655323500000|2022-06-15 20:05:00|1312.5|1310.8|1313.8|1311.8|1314|1311.8|1312.3|1310|5
1655323800000|2022-06-15 20:10:00|1314|1312.5|1314.8|1312.8|1314.8|1312.8|1313.5|1312.5|8
1655324100000|2022-06-15 20:15:00|1314.5|1312.5|1313.5|1312|1315|1313|1313.5|1312|1
1655324400000|2022-06-15 20:20:00|1314.3|1312.5|1315.3|1313.3|1315.3|1313.3|1312.5|1310.8|8
1655324700000|2022-06-15 20:25:00|1315.5|1313.5|1315.8|1313|1315.8|1313.5|1314.8|1313|5
1655325000000|2022-06-15 20:30:00|1316|1313.3|1318|1316.3|1318|1316.3|1316|1313.3|2
1655325300000|2022-06-15 20:35:00|1318.5|1316.8|1318.8|1316.3|1318.8|1317.3|1318|1315.3|12
1655325600000|2022-06-15 20:40:00|1319||1319.5||1319.5||1319||4
1655325900000|2022-06-15 20:45:00|1319.3|1316.8|1317|1314.5|1319.3|1317.3|1316.3|1314.5|29
1655326200000|2022-06-15 20:50:00|1317.5|1314.3|1317|1314.3|1317.5|1314.3|1317|1314.3|2
1655326500000|2022-06-15 20:55:00|1316.8|1314|1316.8|1313|1316.8|1314|1316.8|1312.8|15
1655326800000|2022-06-15 21:00:00|1316.5|1311.8|1326.5|1319.3|1326.8|1324.8|1315|1309.5|7
1655327100000|2022-06-15 21:05:00|1324.5|1317.8|1320.8|1316.3|1324.5|1317.8|1320.8|1316.3|2
1655327400000|2022-06-15 21:10:00|1320|1315.5|1320|1315.5|1320|1315.5|1320|1315.5|0
1655328300000|2022-06-15 21:25:00|1324.5|1313.8|1324.5|1313.8|1324.5|1313.8|1324.5|1313.8|0
1655329200000|2022-06-15 21:40:00||1309.5||1309.5||1309.5||1309.5|0
1655329800000|2022-06-15 21:50:00||1310||1310||1310||1310|0
1655341200000|2022-06-16 01:00:00|1324.8|1321.5|1326.5|1323.3|1326.8|1323.3|1323.8|1321.5|3
1655341500000|2022-06-16 01:05:00|1326.8|1323.8|1325.5|1323.3|1326.8|1324.8|1325.5|1322.8|3
1655341800000|2022-06-16 01:10:00|1325.3|1322.3|1325.3|1322.3|1325.3|1322.3|1324.8|1321.5|1
1655342100000|2022-06-16 01:15:00|1325|1322.5|1326|1322.5|1326|1323.3|1324.8|1322|2
1655342400000|2022-06-16 01:20:00|1325.8|1322.8|1325.5|1323.5|1326|1323.5|1325.5|1322.3|2
1655342700000|2022-06-16 01:25:00|1325.3|1323.3|1325|1322.8|1326.8|1324.3|1325|1322.5|1
1655343000000|2022-06-16 01:30:00|1324|1323|1321.5|1318.5|1324|1323|1321.3|1318.5|9
1655343300000|2022-06-16 01:35:00|1321.3|1318.8|1319.5|1317|1321.3|1318.8|1319.5|1316.8|2
1655343600000|2022-06-16 01:40:00|1319.3|1316.3|1319.3|1316.3|1319.3|1316.5|1319.3|1315.5|1
1655343900000|2022-06-16 01:45:00||1316||1316.3||1316.5||1315.8|1
1655344200000|2022-06-16 01:50:00||1316.5||1315.5||1317||1315.5|3
1655345100000|2022-06-16 02:05:00|1319|1315.8|1319|1315.8|1319|1315.8|1319|1315.8|0
1655345400000|2022-06-16 02:10:00||1316.5||1315.5||1316.5||1315.5|0
1655345700000|2022-06-16 02:15:00|1318.8|1315.3|1318.3|1314.5|1318.8|1315.3|1318.3|1314.5|1
1655346000000|2022-06-16 02:20:00|1318||1318||1318||1318||1
1655346300000|2022-06-16 02:25:00|1317.8|1313.8|1313.8|1310|1317.8|1313.8|1313.8|1310|8
1655346600000|2022-06-16 02:30:00||1310.3||1310||1311||1310|0
1655346900000|2022-06-16 02:35:00|1314.5|1310.3|1313.8|1310.3|1314.5|1310.3|1313.8|1310|5
1655347200000|2022-06-16 02:40:00|1314.3|1310|1315|1311.5|1315|1311.5|1314.3|1310|3
1655347500000|2022-06-16 02:45:00|1314.8|1311.8|1315|1311.5|1315|1311.8|1314.8|1311.5|0
1655347800000|2022-06-16 02:50:00|1314.8||1314.5||1314.8||1314.5||0
1655348100000|2022-06-16 02:55:00|1314.3|1310.3|1315|1311.3|1315|1311.5|1314|1310.3|2
1655348400000|2022-06-16 03:00:00|1314.8|1311|1315|1311|1315|1311.3|1314.8|1310.8|0
1655348700000|2022-06-16 03:05:00|1314.8|1311.3|1314|1311.3|1315|1311.3|1312.3|1310.8|1
1655349000000|2022-06-16 03:10:00|1313.5|1311|1314.3|1311.8|1314.3|1311.8|1313.5|1311|0
1655349300000|2022-06-16 03:15:00|1315|1311.5|1314.8|1311.8|1315|1311.8|1314.8|1311.5|1
1655349600000|2022-06-16 03:20:00|1315||1315.3||1315.3||1314.8||1
1655350200000|2022-06-16 03:30:00|1315||1315||1315||1315||0
1655350800000|2022-06-16 03:40:00|1314.8|1312|1315|1312|1315|1312|1314.8|1312|1
1655351100000|2022-06-16 03:45:00|1314.8||1314.8||1314.8||1314.8||6
1655351400000|2022-06-16 03:50:00||1312.3||1312.8||1312.8||1312.3|1
1655351700000|2022-06-16 03:55:00|1315|1313|1314.3|1312.3|1315.5|1314|1314.3|1312|4
1655352000000|2022-06-16 04:00:00||1312||1311.8||1312.3||1311.8|1
1655352300000|2022-06-16 04:05:00|1314.5|1311.5|1314|1311.5|1314.5|1311.8|1314|1311.5|0
1655352600000|2022-06-16 04:10:00|1313.3|1310.5|1313.3|1309.5|1313.3|1310.8|1311.8|1309|28
1655352900000|2022-06-16 04:15:00|1313.5|1309.8|1313.5|1309.5|1313.5|1309.8|1313.3|1309.5|1
1655353200000|2022-06-16 04:20:00|1313.3||1313.3||1313.5||1313.3||0
1655353500000|2022-06-16 04:25:00|1313.5|1309.8|1313.5|1309.8|1313.5|1309.8|1313.3|1309.5|0
1655353800000|2022-06-16 04:30:00|1313.3|1309.5|1313.3|1309.5|1313.3|1309.5|1313.3|1309.5|0
1655354100000|2022-06-16 04:35:00|1313||1313||1313||1312.8||0
1655354400000|2022-06-16 04:40:00|1312.8||1312.8||1313||1312.8||0
1655354700000|2022-06-16 04:45:00|1312.5||1312.5||1312.5||1312.5||2
1655355600000|2022-06-16 05:00:00||1308.8||1307.5||1308.8||1307.5|4
1655355900000|2022-06-16 05:05:00|1312.3|1307.3|1309.3|1307|1312.3|1307.3|1309.3|1306.8|15
1655356200000|2022-06-16 05:10:00|1309|1306.8|1308|1306|1309|1307|1308|1306|7
1655356500000|2022-06-16 05:15:00|1308.3|1306.3|1308.8|1306.8|1309|1307|1308.3|1306.3|5
1655356800000|2022-06-16 05:20:00|1308.5|1307|1308.5|1306.8|1308.8|1307.3|1308.5|1306.5|0
1655357100000|2022-06-16 05:25:00|1309.3|1306.5|1311.8|1308.3|1311.8|1308.3|1309.3|1306.5|12
1655357400000|2022-06-16 05:30:00|1312|1308.5|1312.5|1307.8|1312.8|1308.5|1312|1307.5|4
1655357700000|2022-06-16 05:35:00|1312||1311.8||1312||1311.8||0
1655358000000|2022-06-16 05:40:00|1311.5|1308|1311.3|1309|1311.5|1309|1311.3|1307.8|7
1655358300000|2022-06-16 05:45:00|1311|1309.5|1312.5|1308.3|1312.8|1309.5|1311|1308|4
1655358600000|2022-06-16 05:50:00|1312.8|1308|1314.3|1310.5|1314.5|1310.5|1312.5|1308|23
1655358900000|2022-06-16 05:55:00|1314.5|1311.5|1314.5|1311.5|1314.8|1311.5|1314.3|1311.5|4
1655359200000|2022-06-16 06:00:00|1314.3|1311.8|1315.5|1313|1316.5|1314.5|1314|1311.5|115
1655359500000|2022-06-16 06:05:00|1316|1312.8|1320.5|1317.8|1320.5|1318|1316|1312.8|82
1655359800000|2022-06-16 06:10:00|1320.3|1316.8|1317.8|1314.3|1320.3|1316.8|1316.3|1313.3|46
1655360100000|2022-06-16 06:15:00|1317.5|1314|1313.8|1311.5|1317.5|1314.3|1313.8|1311.3|30
1655360400000|2022-06-16 06:20:00|1313.5|1311.8|1312.8|1310.8|1313.5|1311.8|1312.3|1310.3|11
1655360700000|2022-06-16 06:25:00|1313.5|1311.3|1313|1310.8|1314.5|1312.3|1312.3|1310.3|8
1655361000000|2022-06-16 06:30:00|1312.8|1311|1309.8|1308|1315.3|1313.5|1309.5|1307.5|181
1655361300000|2022-06-16 06:35:00|1309.5|1308.5|1309.8|1308|1310.5|1308.5|1309|1307.5|33
1655361600000|2022-06-16 06:40:00|1310.3|1308.3|1313.5|1311.3|1313.5|1311.3|1310.3|1308|36
1655361900000|2022-06-16 06:45:00|1313.3|1311|1312.5|1310.5|1313.5|1311.8|1309|1307.5|201
1655362200000|2022-06-16 06:50:00|1312.8|1310.8|1311.8|1309.8|1313.8|1311.8|1311.5|1309.8|16
1655362500000|2022-06-16 06:55:00|1311.5|1309.5|1312.3|1310.3|1313.5|1311.8|1310.8|1308.8|23
1655362800000|2022-06-16 07:00:00|1312|1309.8|1314.3|1312.3|1317.3|1315.5|1310.3|1308.5|116
1655363100000|2022-06-16 07:05:00|1314|1312.5|1312.5|1311|1314.3|1312.8|1309.3|1308|173
1655363400000|2022-06-16 07:10:00|1312.3|1310.8|1310.3|1308.5|1314|1312|1309|1307.3|90
1655363700000|2022-06-16 07:15:00|1309.5|1307.8|1307.8|1306|1311|1309.3|1307.5|1306|61
1655364000000|2022-06-16 07:20:00|1307.5|1305.8|1306.5|1304.8|1308.5|1306.8|1306.3|1304.5|55
1655364300000|2022-06-16 07:25:00|1306.8|1305|1310.5|1308.8|1312.5|1310.8|1306.8|1305|128
1655364600000|2022-06-16 07:30:00|1310.3|1308.5|1304.8|1303.3|1311|1309.5|1302.3|1300.5|147
1655364900000|2022-06-16 07:35:00|1306|1303.5|1302.5|1300.8|1306|1304.3|1301.3|1299.8|210
1655365200000|2022-06-16 07:40:00|1303|1301.3|1305.5|1304|1305.8|1304.3|1301|1299.5|132
1655365500000|2022-06-16 07:45:00|1304.8|1303.8|1307|1305.5|1307.8|1306.3|1304|1302.3|119
1655365800000|2022-06-16 07:50:00|1306.3|1304.8|1310|1308.5|1310.8|1309.3|1305.8|1304|115
1655366100000|2022-06-16 07:55:00|1309.8|1308.3|1311.5|1309.8|1313.3|1311.3|1307.5|1305.8|101
1655366400000|2022-06-16 08:00:00|1312.5|1310.5|1315.5|1314|1315.8|1314|1311|1309.3|104
1655366700000|2022-06-16 08:05:00|1315.8|1313.8|1319.5|1318|1320.5|1319|1315.3|1313.5|82
1655367000000|2022-06-16 08:10:00|1319.8|1317.8|1321.3|1319.5|1321.8|1320.3|1315.8|1314.3|157
1655367300000|2022-06-16 08:15:00|1321|1320|1324.5|1323|1326.5|1324.8|1321|1319.5|392
1655367600000|2022-06-16 08:20:00|1324.8|1322.8|1325.8|1324.3|1326|1324.3|1323|1320.8|152
1655367900000|2022-06-16 08:25:00|1326|1324|1327|1325.5|1328|1326.5|1324.3|1322.3|541
1655368200000|2022-06-16 08:30:00|1326.8|1325.8|1326.5|1324.8|1327.5|1326|1324.8|1323.3|319
1655368500000|2022-06-16 08:35:00|1326.8|1325|1327|1325.5|1327|1325.5|1325.5|1323.8|43
1655368800000|2022-06-16 08:40:00|1326.8|1325.3|1325.8|1324.3|1327.8|1326.3|1325.5|1323.8|113
1655369100000|2022-06-16 08:45:00|1326|1324|1324.5|1322.8|1326|1324.5|1324.3|1322.3|105
1655369400000|2022-06-16 08:50:00|1324.8|1322.5|1322.3|1320.3|1325.5|1323.8|1322.3|1320.3|177
1655369700000|2022-06-16 08:55:00|1322|1320|1316.8|1315|1322|1320|1316|1314.3|202
1655370000000|2022-06-16 09:00:00|1317|1315.3|1316.5|1314.8|1318.3|1316.5|1316|1314.5|255
1655370300000|2022-06-16 09:05:00|1316.3|1315|1312.3|1310.5|1317|1315.5|1311|1309.5|260
1655370600000|2022-06-16 09:10:00|1311.8|1310.3|1320.8|1319|1321.3|1319.5|1311.3|1309.5|83
1655370900000|2022-06-16 09:15:00|1320.5|1318.5|1314.5|1312.8|1320.5|1319|1314.5|1312.8|316
1655371200000|2022-06-16 09:20:00|1314.3|1312.5|1312.8|1311|1316.8|1315|1311.5|1310|255
1655371500000|2022-06-16 09:25:00|1313.3|1310.8|1310|1308.3|1313.3|1311.5|1308.8|1307|425
1655371800000|2022-06-16 09:30:00|1309.8|1308|1315|1313.3|1315.3|1313.5|1309.5|1307.5|154
1655372100000|2022-06-16 09:35:00|1315.3|1313.5|1311|1309.3|1315.8|1314|1310.5|1308.8|123
1655372400000|2022-06-16 09:40:00|1311.5|1309.5|1314.8|1312.8|1316.5|1314.5|1310.8|1309|157
1655372700000|2022-06-16 09:45:00|1315.8|1313|1321|1319|1324.5|1322.5|1315.8|1313|411
1655373000000|2022-06-16 09:50:00|1320.8|1318.8|1318.8|1317.3|1323.3|1321|1318|1316|214
1655373300000|2022-06-16 09:55:00|1318.5|1316.8|1323.5|1321.8|1324.8|1322.8|1318.5|1316.8|113
1655373600000|2022-06-16 10:00:00|1323.3|1321.5|1321|1319|1327|1325|1318.5|1316.8|220
1655373900000|2022-06-16 10:05:00|1321.3|1319.3|1314.8|1313|1321.5|1319.5|1314.5|1312.8|101
1655374200000|2022-06-16 10:10:00|1315|1313.8|1316.8|1314.8|1317|1315.3|1314.3|1312.8|188
1655374500000|2022-06-16 10:15:00|1316.5|1315|1312.8|1311|1316.8|1315|1312|1310.5|180
1655374800000|2022-06-16 10:20:00|1312.5|1310.8|1313|1311.3|1315|1313.5|1311|1309|183
1655375100000|2022-06-16 10:25:00|1312.8|1311|1313|1311.3|1313.5|1312|1311|1309.3|220
1655375400000|2022-06-16 10:30:00|1312.8|1311|1307|1305.5|1312.8|1311|1307|1305.5|393
1655375700000|2022-06-16 10:35:00|1306.5|1305.3|1295.5|1294.3|1306.5|1305.3|1295.5|1294.3|1127
1655376000000|2022-06-16 10:40:00|1295|1294|1303.8|1302|1304.3|1302|1294.8|1293.3|335
1655376300000|2022-06-16 10:45:00|1304|1302.5|1295|1293.3|1305|1303|1295|1293.3|81
1655376600000|2022-06-16 10:50:00|1294.8|1293.5|1297.3|1293.8|1297.5|1295.8|1293|1291.3|195
1655376900000|2022-06-16 10:55:00|1297|1294.8|1296.5|1295|1299|1296.5|1295.8|1293.3|72
1655377200000|2022-06-16 11:00:00|1295.8|1293.8|1300.3|1298.5|1301|1298.5|1295|1293.3|161
1655377500000|2022-06-16 11:05:00|1299.8|1298|1300.3|1298.3|1302.3|1300|1298.8|1296.5|97
1655377800000|2022-06-16 11:10:00|1300|1298.5|1296.8|1294.3|1301.5|1298.8|1296.8|1294.3|93
1655378100000|2022-06-16 11:15:00|1296|1293.8|1295.3|1293.5|1297|1295.3|1294.3|1292.3|152
1655378400000|2022-06-16 11:20:00|1295|1293.3|1293|1291.3|1295|1293.3|1292|1290|61
1655378700000|2022-06-16 11:25:00|1293.5|1291.5|1292.8|1291|1295.3|1293|1292|1290|62
1655379000000|2022-06-16 11:30:00|1293.3|1290.8|1295.8|1293.8|1296.5|1294|1292|1290|169
1655379300000|2022-06-16 11:35:00|1296.5|1294|1293.3|1291.3|1298.8|1296.8|1292.3|1290|121
1655379600000|2022-06-16 11:40:00|1293.8|1291|1293.3|1291.5|1293.8|1291.8|1291|1289.5|80
1655379900000|2022-06-16 11:45:00|1293|1291|1291|1289.3|1293.8|1291.8|1291|1289.3|47
1655380200000|2022-06-16 11:50:00|1293.3|1291|1295|1293.3|1295.8|1294|1293.3|1291|121
1655380500000|2022-06-16 11:55:00|1294.8|1293|1298.5|1296.3|1299.3|1297|1294.3|1292.5|132
1655380800000|2022-06-16 12:00:00|1298|1296|1294.5|1292.5|1298|1296|1291.8|1290.3|215
1655381100000|2022-06-16 12:05:00|1295|1293|1294|1292|1295.8|1293.8|1291.3|1290|150
1655381400000|2022-06-16 12:10:00|1294.3|1292.5|1297.3|1295.3|1297.5|1295.5|1293.3|1291.8|75
1655381700000|2022-06-16 12:15:00|1297|1295|1297.5|1296|1298|1296|1296|1294|170
1655382000000|2022-06-16 12:20:00|1298|1296.3|1297|1295.3|1298.5|1296.5|1296|1294.5|82
1655382300000|2022-06-16 12:25:00|1297.5|1295.5|1298|1296|1299.5|1297.5|1297|1295|77
1655382600000|2022-06-16 12:30:00|1297.8|1295.8|1299.5|1297.8|1300.5|1299|1297.5|1295.8|95
1655382900000|2022-06-16 12:35:00|1299.3|1297.5|1300.8|1298.8|1300.8|1298.8|1298|1296.5|38
1655383200000|2022-06-16 12:40:00|1300.5|1299|1306.3|1304.5|1306.3|1304.5|1300.5|1298.8|244
1655383500000|2022-06-16 12:45:00|1306.5|1304.8|1313.3|1311.3|1314.3|1312.3|1306.3|1304.8|302
1655383800000|2022-06-16 12:50:00|1313|1311.5|1313.5|1311.8|1315.5|1313.8|1312.5|1310.8|270
1655384100000|2022-06-16 12:55:00|1314.5|1312|1311|1309.5|1316.3|1314.3|1311|1309.5|127
1655384400000|2022-06-16 13:00:00|1311.3|1309|1308|1305.8|1311.3|1309|1305.5|1303.5|231
1655384700000|2022-06-16 13:05:00|1308.5|1306.5|1313.3|1311|1313.5|1311.5|1304.3|1302.8|305
1655385000000|2022-06-16 13:10:00|1313|1311.3|1314.5|1312.5|1314.8|1313|1309.5|1307|162
1655385300000|2022-06-16 13:15:00|1314|1312.3|1314|1311.8|1316.8|1314.5|1311.3|1309.3|146
1655385600000|2022-06-16 13:20:00|1313.8|1312|1316.5|1314|1317.5|1315.5|1312.8|1311|184
1655385900000|2022-06-16 13:25:00|1317|1314.5|1314.8|1312.8|1317.3|1315|1314|1312.3|28
1655386200000|2022-06-16 13:30:00|1314.5|1312.3|1312.5|1310.8|1316.5|1314.8|1312.5|1310.8|109
1655386500000|2022-06-16 13:35:00|1312.3|1310.5|1310.8|1309.3|1313.5|1311.8|1308.5|1307|236
1655386800000|2022-06-16 13:40:00|1311|1309.8|1308.8|1307|1312.5|1310.8|1307.5|1306|154
1655387100000|2022-06-16 13:45:00|1309|1307.3|1308.8|1307|1311|1309|1301.3|1299.3|293
1655387400000|2022-06-16 13:50:00|1309|1307.3|1305.5|1303.8|1309.8|1307.8|1305|1303.5|87
1655387700000|2022-06-16 13:55:00|1306|1304|1305.5|1303.8|1308|1306.3|1302.3|1300.5|122
1655388000000|2022-06-16 14:00:00|1305.3|1303.5|1301|1299.3|1306|1304.3|1300.8|1299|145
1655388300000|2022-06-16 14:05:00|1301.3|1299.5|1303.8|1302|1304|1302.3|1298.8|1297|204
1655388600000|2022-06-16 14:10:00|1304.3|1301.8|1301.5|1299.8|1305|1303|1301|1299.3|190
1655388900000|2022-06-16 14:15:00|1301|1299.5|1306.5|1305|1307.8|1306|1301|1299.5|212
1655389200000|2022-06-16 14:20:00|1306.8|1304.8|1315.8|1314|1316|1314.3|1306.5|1304.8|298
1655389500000|2022-06-16 14:25:00|1315.5|1314.3|1316.5|1315|1319|1317.3|1315.3|1313.5|274
1655389800000|2022-06-16 14:30:00|1316.3|1314.8|1316.5|1314.8|1317.5|1315.8|1314|1312.3|283
1655390100000|2022-06-16 14:35:00|1316.3|1314.5|1318.8|1317|1320.8|1319.3|1315.5|1313.8|268
1655390400000|2022-06-16 14:40:00|1319|1317.3|1320.3|1318.5|1321|1319.5|1318|1316.3|379
1655390700000|2022-06-16 14:45:00|1319.8|1318.8|1309.5|1308|1319.8|1318.8|1309.5|1308|459
1655391000000|2022-06-16 14:50:00|1309.3|1307.8|1310.3|1308.5|1310.5|1308.8|1304.5|1303|351
1655391300000|2022-06-16 14:55:00|1310.5|1309|1308|1306.5|1314.5|1312.8|1308|1306.3|190
1655391600000|2022-06-16 15:00:00|1308.3|1305.8|1310.3|1308.3|1310.8|1308.8|1304.5|1302.5|704
1655391900000|2022-06-16 15:05:00|1310|1308.5|1306.5|1305|1310.8|1308.8|1304|1302.5|281
1655392200000|2022-06-16 15:10:00|1307.3|1305.3|1307.8|1306.3|1310|1308.3|1306|1304.3|511
1655392500000|2022-06-16 15:15:00|1308|1306.8|1301.3|1299.5|1308.8|1307|1301|1299.5|444
1655392800000|2022-06-16 15:20:00|1301.5|1299.8|1300.5|1298.5|1303.8|1302|1296|1294.3|596
1655393100000|2022-06-16 15:25:00|1300.8|1298.3|1300.3|1298.5|1305.3|1303.5|1297|1295.3|749
1655393400000|2022-06-16 15:30:00|1301.3|1299|1302.3|1300.5|1303.5|1301.5|1295|1293.5|214
1655393700000|2022-06-16 15:35:00|1302|1300|1306.3|1304.3|1308|1306.5|1301.8|1300|81
1655394000000|2022-06-16 15:40:00|1305.8|1304|1307|1305.3|1307|1305.3|1303|1301.5|62
1655394300000|2022-06-16 15:45:00|1306.8|1305.8|1311.5|1309.3|1312.3|1310.3|1306.3|1304.5|161
1655394600000|2022-06-16 15:50:00|1311.3|1309|1306.3|1304.3|1312|1310|1305.5|1303.3|210
1655394900000|2022-06-16 15:55:00|1306.5|1304.5|1308.5|1306.5|1312|1309.8|1306.5|1304.5|66
1655395200000|2022-06-16 16:00:00|1308.8|1306.8|1313.5|1311.8|1313.5|1312|1308.8|1306.8|134
1655395500000|2022-06-16 16:05:00|1313.3|1312|1311.3|1309.5|1314.3|1312.8|1310.3|1308.8|228
1655395800000|2022-06-16 16:10:00|1311|1310|1307|1304.8|1312|1310|1305.3|1303.3|252
1655396100000|2022-06-16 16:15:00|1307.3|1305.3|1310|1308.5|1310.5|1309|1307.3|1305.3|153
1655396400000|2022-06-16 16:20:00|1311.3|1309.3|1309.8|1308|1311.3|1309.3|1308|1306.3|61
1655396700000|2022-06-16 16:25:00|1309.3|1308.5|1309|1307.3|1309.5|1308.5|1308|1306.3|69
1655397000000|2022-06-16 16:30:00|1308.8|1307|1315.3|1313.5|1315.5|1314|1308.5|1306.8|73
1655397300000|2022-06-16 16:35:00|1315.5|1313.8|1312|1310.3|1316|1314.5|1311.3|1309.5|60
1655397600000|2022-06-16 16:40:00|1312.3|1309.5|1313.5|1311.3|1314|1311.8|1310.8|1309|34
1655397900000|2022-06-16 16:45:00|1313.8|1311.5|1315.3|1313.3|1316|1314.3|1313.8|1311.3|32
1655398200000|2022-06-16 16:50:00|1315.5|1313.5|1314.5|1312.5|1315.8|1314|1314.3|1312.5|33
1655398500000|2022-06-16 16:55:00|1314.3|1312.3|1316.5|1313.8|1316.5|1314.3|1314|1312|21
1655398800000|2022-06-16 17:00:00|1316|1314|1317.5|1315.8|1318|1316.3|1316|1314|67
1655399100000|2022-06-16 17:05:00|1317.8|1316|1320.5|1318.5|1321|1319.3|1317.5|1315.8|107
1655399400000|2022-06-16 17:10:00|1320.8|1318.3|1320|1318.3|1320.8|1318.3|1317.5|1316|85
1655399700000|2022-06-16 17:15:00|1320.3|1318.8|1320.3|1318.5|1321.3|1319.3|1319.8|1318|125
1655400000000|2022-06-16 17:20:00|1320|1318|1320.8|1318.8|1321.3|1320|1319.8|1318|147
1655400300000|2022-06-16 17:25:00|1321|1319|1324.3|1322.5|1324.3|1322.5|1320.3|1318.3|64
1655400600000|2022-06-16 17:30:00|1324.8|1322.3|1326.8|1324.8|1327|1325.3|1324.5|1322.3|113
1655400900000|2022-06-16 17:35:00|1327.3|1325|1326.3|1324.3|1327.3|1325.5|1324.5|1322.5|133
1655401200000|2022-06-16 17:40:00|1326|1324.8|1327|1324.8|1327.5|1325.5|1325.3|1323.3|91
1655401500000|2022-06-16 17:45:00|1326.8|1325|1327.3|1325.5|1328.3|1326.3|1326.5|1324.8|116
1655401800000|2022-06-16 17:50:00|1327|1325.8|1330.8|1329.5|1332|1330.5|1327|1325.5|117
1655402100000|2022-06-16 17:55:00|1330.5|1328.8|1327.8|1326.3|1331.3|1329.5|1325.5|1323.8|90
1655402400000|2022-06-16 18:00:00|1328.3|1326.5|1325.3|1323.3|1328.5|1326.5|1324.3|1322.5|83
1655402700000|2022-06-16 18:05:00|1325|1323.5|1326.3|1324.3|1326.8|1324.8|1321.8|1319.8|88
1655403000000|2022-06-16 18:10:00|1326.5|1324.8|1323.5|1321.5|1329|1327.3|1323|1321.3|248
1655403300000|2022-06-16 18:15:00|1323.3|1321.3|1328.3|1326.3|1328.8|1327.3|1321|1319|110
1655403600000|2022-06-16 18:20:00|1328.5|1326|1328.3|1326.3|1329.5|1327.8|1327|1325|100
1655403900000|2022-06-16 18:25:00|1328.5|1326.5|1327.5|1325.5|1329.3|1327.3|1326|1323.8|239
1655404200000|2022-06-16 18:30:00|1327.3|1325.3|1329.5|1327.3|1329.5|1327.3|1324.3|1322|47
1655404500000|2022-06-16 18:35:00|1329.3|1326.8|1329.3|1327.3|1331.3|1329|1328|1326.5|27
1655404800000|2022-06-16 18:40:00|1329.5|1327.5|1327.5|1325.5|1330.3|1328.8|1327.5|1325.5|25
1655405100000|2022-06-16 18:45:00|1328|1325.8|1324.5|1322.3|1328.5|1326|1324.5|1322|15
1655405400000|2022-06-16 18:50:00|1324.8|1322.8|1326.3|1324.3|1326.3|1324.3|1324|1322|15
1655405700000|2022-06-16 18:55:00|1326.8|1324.5|1329|1327.5|1329|1327.8|1326.8|1324.5|25
1655406000000|2022-06-16 19:00:00|1329.3|1327.8|1329|1327.3|1329.8|1328|1328|1326.5|85
1655406300000|2022-06-16 19:05:00|1329.3|1327|1326.8|1325|1330.3|1328.5|1326.8|1325|39
1655406600000|2022-06-16 19:10:00|1326.5|1324.5|1324.5|1322.5|1327.5|1325|1324|1322|67
1655406900000|2022-06-16 19:15:00|1324.3|1321.8|1322|1319.8|1324.3|1322|1322|1319.8|13
1655407200000|2022-06-16 19:20:00|1321.5|1319.5|1321.5|1319.3|1323.5|1321.5|1321.3|1319|23
1655407500000|2022-06-16 19:25:00|1321.3|1319|1321.8|1319.5|1322.3|1320|1320.3|1318|20
1655407800000|2022-06-16 19:30:00|1320.8|1318.5|1324.3|1321.8|1324.5|1322|1320.8|1318.3|25
1655408100000|2022-06-16 19:35:00|1324.5|1322|1321.5|1318.8|1325|1322.8|1321.3|1318.5|14
1655408400000|2022-06-16 19:40:00|1322.3|1319|1321|1318.5|1322.8|1320|1320.8|1318.5|15
1655408700000|2022-06-16 19:45:00|1321.3|1318.8|1320.8|1318|1321.8|1318.8|1320.3|1317.5|18
1655409000000|2022-06-16 19:50:00|1321|1318.3|1323.8|1321.5|1325.5|1323.3|1320.5|1318|42
1655409300000|2022-06-16 19:55:00|1324.3|1321.8|1322.8|1320|1324.3|1321.8|1322.3|1319.8|6
1655409600000|2022-06-16 20:00:00|1322.5|1320.5|1321.8|1319.3|1324.5|1322.8|1321.3|1318.8|24
1655409900000|2022-06-16 20:05:00|1322||1321.8||1322.3||1321.8||10
1655410200000|2022-06-16 20:10:00|1321.5|1320.8|1322.8|1321|1323|1321.5|1321.5|1320.8|9
1655410500000|2022-06-16 20:15:00|1323|1320.8|1323|1320.8|1323.5|1322|1322.3|1320.8|118
1655410800000|2022-06-16 20:20:00|1322.8|1321|1323.5|1321.3|1324|1322.3|1322.5|1321|37
1655411100000|2022-06-16 20:25:00|1323.3|1321|1322.8|1321|1323.5|1321.5|1322.5|1320.8|35
1655411400000|2022-06-16 20:30:00|1322.5|1320.8|1322.8|1321|1323.3|1321.5|1322.5|1320.8|34
1655411700000|2022-06-16 20:35:00|1323|1320.8|1323.5|1322|1323.5|1322|1322.8|1320.8|12
1655412000000|2022-06-16 20:40:00|1323.8|1321.8|1324.3|1322.8|1324.8|1323.5|1323.8|1321.8|16
1655412300000|2022-06-16 20:45:00|1324|1322.5|1322.5|1321.3|1324.8|1323.3|1322.5|1320.8|15
1655412600000|2022-06-16 20:50:00|1322.3|1320.8|1322.8|1320.5|1323|1321.5|1322.3|1320.5|10
1655412900000|2022-06-16 20:55:00|1322.5|1320.3|1325.5|1323.3|1325.8|1323.8|1322.3|1320|18
1655413200000|2022-06-16 21:00:00|1327.5|1320.8|1326.3|1321.3|1327.5|1321.3|1326.3|1320.8|0
1655413500000|2022-06-16 21:05:00|1326.8||1326.8||1326.8||1326.8||0
1655414100000|2022-06-16 21:15:00|1325.5||1325.5||1325.5||1325.5||0
1655414400000|2022-06-16 21:20:00|1325.3||1325.3||1325.3||1325.3||0
1655414700000|2022-06-16 21:25:00|1325||1324.5||1325||1324.5||0
1655415600000|2022-06-16 21:40:00|1325.3||1325.3||1325.3||1325.3||0
1655416500000|2022-06-16 21:55:00|||||||||1
1654620300000|2022-06-07 16:45:00|1269.5|1267.5|1268.5|1267|1269.5|1268|1268.5|1267|109
1654620600000|2022-06-07 16:50:00|1268.3|1266.8|1269.8|1268.3|1269.8|1268.5|1267.5|1266|219
1654620900000|2022-06-07 16:55:00|1270|1268.5|1274.5|1272.8|1275|1273.5|1270|1268.5|323
1654621200000|2022-06-07 17:00:00|1274.3|1273|1266.5|1264.8|1275|1273.3|1266.5|1264.8|124
1654621500000|2022-06-07 17:05:00|1266.8|1265.3|1263.3|1261.8|1267.3|1265.8|1261.8|1260|122
1654621800000|2022-06-07 17:10:00|1263.5|1261.5|1259.8|1258|1263.8|1262.5|1255.8|1254.3|287
1654622100000|2022-06-07 17:15:00|1259.3|1258.3|1262.5|1261|1262.8|1261.3|1259.3|1257.5|210
1654622400000|2022-06-07 17:20:00|1262.3|1260.8|1263.3|1261.8|1264.3|1262.8|1260.8|1259.3|75
1654622700000|2022-06-07 17:25:00|1263.5|1262|1260|1258.5|1264|1262.3|1259.8|1258.3|231
1654623000000|2022-06-07 17:30:00|1259.8|1258.3|1254.8|1253.3|1260|1258.3|1253|1251.3|551
1654623300000|2022-06-07 17:35:00|1254.5|1253|1257.5|1256|1258|1256.5|1254|1252.5|94
1654623600000|2022-06-07 17:40:00|1258|1256.3|1264.5|1262.8|1265|1263.5|1257.5|1256|173
1654623900000|2022-06-07 17:45:00|1264.3|1263|1261.3|1259.8|1264.8|1263.3|1260|1258.5|112
1654624200000|2022-06-07 17:50:00|1261|1260|1261.8|1260.5|1262|1260.8|1259.5|1258|133
1654624500000|2022-06-07 17:55:00|1262|1260.8|1264.8|1263|1265.5|1264|1262|1260.5|104
1654624800000|2022-06-07 18:00:00|1264.5|1262.8|1262|1260.5|1264.8|1263.3|1261.8|1260.3|47
1654625100000|2022-06-07 18:05:00|1261.8|1260.3|1262.3|1260.5|1264|1262.3|1261|1259.3|112
1654625400000|2022-06-07 18:10:00|1262.5|1260.8|1262.5|1260.8|1262.8|1261.3|1259.5|1258|161
1654625700000|2022-06-07 18:15:00|1262.8|1261|1268.5|1267|1269|1267.8|1262|1260.5|329
1654626000000|2022-06-07 18:20:00|1268|1266.5|1263.8|1262.3|1269|1267.3|1262|1260|169
1654626300000|2022-06-07 18:25:00|1263.5|1262|1272|1270.3|1272.5|1271|1262.5|1260.8|634
1654626600000|2022-06-07 18:30:00|1272.3|1270|1271.8|1270|1275|1273.5|1269.8|1268|225
1654626900000|2022-06-07 18:35:00|1272|1270.3|1275|1273.3|1276.3|1274.5|1271.8|1270.3|143
1654627200000|2022-06-07 18:40:00|1274.5|1272.8|1274|1272.5|1276|1274.3|1274|1272.3|23
1654627500000|2022-06-07 18:45:00|1274.3|1272.3|1274.8|1273.3|1274.8|1273.3|1273|1271.5|60
1654627800000|2022-06-07 18:50:00|1275|1273.5|1274.3|1272.5|1275.5|1274|1273.8|1272|5
1654628100000|2022-06-07 18:55:00|1274|1272.3|1274.8|1273.3|1274.8|1273.3|1273.5|1271.8|18
1654628400000|2022-06-07 19:00:00|1275|1273.5|1275.5|1273.8|1275.8|1274.3|1274.3|1273|47
1654628700000|2022-06-07 19:05:00|1275.3|1274|1276|1274.3|1277|1275.3|1274.8|1273|48
1654629000000|2022-06-07 19:10:00|1275.8|1274|1274.8|1273.3|1276|1274|1274.8|1273.3|11
1654629300000|2022-06-07 19:15:00|1275|1273.5|1275.8|1274.3|1276|1274.5|1275|1273.5|22
1654629600000|2022-06-07 19:20:00|1276|1273.8|1275|1273.3|1276|1274.3|1274.8|1273.3|25
1654629900000|2022-06-07 19:25:00|1274.8|1273|1273.8|1272|1274.8|1273.3|1273.3|1271.5|4
1654630200000|2022-06-07 19:30:00|1274|1272.3|1273.8|1272|1274.5|1272.5|1273.3|1271.5|16
1654630500000|2022-06-07 19:35:00|1273.5|1271.8|1273.8|1272|1274.3|1272.8|1273.3|1271.5|14
1654630800000|2022-06-07 19:40:00|1273.5|1271.8|1273.8|1272|1274.3|1272.8|1273.5|1271.8|87
1654631100000|2022-06-07 19:45:00|1274.3|1272.3|1274.5|1272.8|1275.3|1273.5|1274|1272.3|18
1654631400000|2022-06-07 19:50:00|1274.8|1273|1274.5|1272.8|1275|1273.3|1274.3|1272|23
1654631700000|2022-06-07 19:55:00|1274.8|1273|1277|1275|1277|1275|1274.8|1273|41
1654632000000|2022-06-07 20:00:00|1276.8|1274.8|1276.3|1274.5|1277|1275|1275.5|1273.5|75
1654632300000|2022-06-07 20:05:00|1276.5|1274.8|1276.3|1274.5|1276.5|1274.8|1276.3|1274.5|3
1654632600000|2022-06-07 20:10:00|1276|1274|1275.8|1274|1276.3|1274.5|1275.8|1273.8|3
1654632900000|2022-06-07 20:15:00|1275.3|1273.8|1275.5|1273.8|1275.5|1274|1274.8|1273|2
1654633200000|2022-06-07 20:20:00|1275.8|1274|1275|1273.5|1275.8|1274|1274.5|1272.8|2
1654633500000|2022-06-07 20:25:00|1275.3|1273.3|1274.5|1271.3|1275.3|1273.5|1274.5|1271.3|8
1654633800000|2022-06-07 20:30:00|1274|1271.5|1271.5|1269.5|1274|1271.8|1271|1268.5|26
1654634100000|2022-06-07 20:35:00|1271.3|1269|1268.5|1266.3|1271.5|1269|1268.5|1266.3|14
1654634400000|2022-06-07 20:40:00|1268.3|1266.5|1268|1265.5|1269|1266.5|1268|1265.5|22
1654634700000|2022-06-07 20:45:00|1268.3|1265.8|1269.8|1267.5|1270|1267.5|1268|1265.8|12
1654635000000|2022-06-07 20:50:00|1270.3||1270||1271.3||1270||12
1654635300000|2022-06-07 20:55:00|1270.3|1267.8|1272.5|1266.8|1272.5|1267.8|1270.3|1266.3|17
1654635600000|2022-06-07 21:00:00|1272.3||1272||1272.3||1272||0
1654635900000|2022-06-07 21:05:00|1271.3||1271.3||1271.3||1270.5||59
1654636200000|2022-06-07 21:10:00|||||||||7
1654636500000|2022-06-07 21:15:00|1272||1272||1272||1272||0
1654637400000|2022-06-07 21:30:00|1274|1265.3|1274|1265.3|1274|1265.3|1274|1265.3|0
1654637700000|2022-06-07 21:35:00|1273.8||1273.8||1273.8||1273.8||0
1654638300000|2022-06-07 21:45:00|||||||||5
1654638900000|2022-06-07 21:55:00|1274.5|1264.3|1274.5|1264.3|1274.5|1264.3|1274.5|1264.3|0
1654650000000|2022-06-08 01:00:00|1268.8|1266.8|1268.5|1266.3|1270.5|1267.5|1268.5|1266.3|5
1654650300000|2022-06-08 01:05:00|1268|1265|1266.3|1264.5|1268.3|1266|1266|1264.5|4
1654650600000|2022-06-08 01:10:00|1266|1264.3|1268.3|1265.8|1268.5|1266.3|1264.8|1262.8|15
1654650900000|2022-06-08 01:15:00|1268.5|1266|1269.3|1267|1269.8|1267|1268.5|1265.8|0
1654651200000|2022-06-08 01:20:00|1269.5|1266.8|1270|1268|1270.3|1268|1268.5|1265.8|5
1654651500000|2022-06-08 01:25:00|1269.8|1268.3|1267.5|1264.8|1269.8|1268.3|1267.5|1264.8|29
1654652100000|2022-06-08 01:35:00||1265||1265||1265||1265|0
1654652700000|2022-06-08 01:45:00||1264.8||1265.5||1265.5||1263.8|4
1654653000000|2022-06-08 01:50:00|1267.8|1265.8|1267.3|1263.3|1267.8|1265.8|1267.3|1263.3|4
1654653300000|2022-06-08 01:55:00||1263.5||1263.3||1263.5||1263.3|1
1654653600000|2022-06-08 02:00:00||1263.5||1263.5||1263.5||1263.3|0
1654653900000|2022-06-08 02:05:00||1263.8||1263.8||1263.8||1263.8|0
1654654200000|2022-06-08 02:10:00||1264||1264||1264||1264|0
1654654500000|2022-06-08 02:15:00|1267|1264.3|1267.3|1263.8|1267.3|1264.3|1267|1263.8|20
1654654800000|2022-06-08 02:20:00|1267|1264|1267.3|1263.8|1267.3|1264|1267|1263.8|0
1654655100000|2022-06-08 02:25:00|1266.5|1264|1266.5|1263.8|1266.5|1264.3|1266.5|1263.8|0
1654655400000|2022-06-08 02:30:00|1266.8|1264|1267.3|1264.8|1267.3|1264.8|1266.8|1263.8|26
1654655700000|2022-06-08 02:35:00|1267|1265|1272|1267.8|1272|1267.8|1267|1264.5|31
1654656000000|2022-06-08 02:40:00|1271.5|1267.3|1270.8|1267|1271.5|1267.3|1270.5|1267|0
1654656300000|2022-06-08 02:45:00|1270.5|1266.8|1270.3|1266.3|1270.8|1267|1269.8|1266.3|0
1654656600000|2022-06-08 02:50:00|1270|1266.5|1270.3|1266.8|1270.3|1267|1270|1266.5|1
1654656900000|2022-06-08 02:55:00||1266.3||1266.5||1266.8||1266.3|0
1654657200000|2022-06-08 03:00:00||1266.3||1266.3||1266.5||1266.3|0
1654657500000|2022-06-08 03:05:00||1266.5||1266.3||1266.5||1266.3|0
1654657800000|2022-06-08 03:10:00|1270|1266.5|1269.8|1266.3|1270.3|1266.5|1269.8|1266.3|0
1654658100000|2022-06-08 03:15:00|1269.5|1266.5|1269|1266.3|1269.5|1266.5|1269|1266.3|0
1654658400000|2022-06-08 03:20:00|1268.8|1266.5|1268.8|1266.3|1269|1266.5|1268.8|1266.3|0
1654658700000|2022-06-08 03:25:00|1268.5|1265|1267.8|1263.8|1268.5|1265|1267.8|1263.5|1
1654659300000|2022-06-08 03:35:00|||||||||10
1654659600000|2022-06-08 03:40:00|1267||1267||1267||1267||0
1654659900000|2022-06-08 03:45:00||1263.5||1264.3||1264.3||1263.5|1
1654660500000|2022-06-08 03:55:00|1267.5|1264.8|1268|1266.3|1268|1266.3|1267.3|1264.8|1
1654660800000|2022-06-08 04:00:00|1267.8||1268||1268.3||1267.8||0
1654661100000|2022-06-08 04:05:00|1267.8|1264.8|1266.5|1264.5|1267.8|1264.8|1266.3|1264.5|4
1654661400000|2022-06-08 04:10:00|1266.8|1264.8|1266.8|1264.8|1266.8|1264.8|1266.8|1264.5|10
1654661700000|2022-06-08 04:15:00|1266.3||1266.3||1266.3||1266.3||2
1654662000000|2022-06-08 04:20:00|1265.8|1264.5|1265.8|1264.3|1265.8|1264.5|1265.5|1264.3|27
1654662300000|2022-06-08 04:25:00||1264.5||1264.3||1264.5||1264.3|19
1654662600000|2022-06-08 04:30:00|1265.5|1264.5|1265.8|1264.3|1265.8|1264.5|1265.5|1264.3|6
1654662900000|2022-06-08 04:35:00|1265.5|1264.5|1265.5|1263.5|1265.8|1264.5|1265.5|1263.5|26
1654663200000|2022-06-08 04:40:00|1265.8|1264|1265.5|1264|1265.8|1264|1265.5|1264|0
1654663500000|2022-06-08 04:45:00|1265.8||1265.5||1265.8||1265.5||12
1654663800000|2022-06-08 04:50:00|1265.8|1264.5|1264.8|1263.3|1265.8|1264.5|1264.5|1263.3|47
1654664100000|2022-06-08 04:55:00|1265|1263.8|1265|1263.5|1265|1263.8|1264.8|1263.3|8
1654664400000|2022-06-08 05:00:00|1264.5|1263.8|1264.3|1263|1264.8|1263.8|1264.3|1262.8|42
1654664700000|2022-06-08 05:05:00|1264.5|1262.5|1264.8|1263.5|1264.8|1263.5|1264.3|1262.5|19
1654665000000|2022-06-08 05:10:00|1265.3|1263.3|1266|1264.3|1266.3|1264.8|1265.3|1263|14
1654665300000|2022-06-08 05:15:00|1266.3|1264.5|1266.3|1264.3|1266.3|1264.8|1266|1264.3|3
1654665600000|2022-06-08 05:20:00|1266||1266.3||1266.8||1266||13
1654665900000|2022-06-08 05:25:00|1266|1263.8|1265.8|1264|1266|1264.3|1265.5|1263.8|43
1654666200000|2022-06-08 05:30:00|1265.5|1264.3|1266|1264|1266.3|1264.5|1264.5|1263|60
1654666500000|2022-06-08 05:35:00|1265.8|1264.3|1266.5|1264.8|1266.8|1264.8|1265.8|1264|35
1654666800000|2022-06-08 05:40:00|1266.3|1264.5|1266.5|1264.3|1267|1264.8|1266|1264|10
1654667100000|2022-06-08 05:45:00|1267|1264.5|1267|1264.8|1267|1264.8|1266.8|1264.5|4
1654667400000|2022-06-08 05:50:00|1267.5|1265.5|1267.8|1265.3|1268.3|1266.8|1267.3|1265.3|29
1654668000000|2022-06-08 06:00:00|1267.5|1265.5|1267.8|1265.8|1267.8|1265.8|1267.3|1265.3|16
1654668300000|2022-06-08 06:05:00|1268.3|1267|1270|1268.5|1270.3|1268.5|1268|1266.3|62
1654668600000|2022-06-08 06:10:00|1269.8|1268|1268.8|1267|1270.3|1268.5|1268.5|1266.8|79
1654668900000|2022-06-08 06:15:00|1269.3|1267.3|1270|1268.3|1271|1269.8|1269.3|1267.3|48
1654669200000|2022-06-08 06:20:00|1269.8|1268.5|1270.8|1269.5|1271|1269.8|1269.8|1268.5|24
1654669500000|2022-06-08 06:25:00|1271|1269.3|1272.3|1270.8|1272.3|1270.8|1269.5|1268|46
1654669800000|2022-06-08 06:30:00|1272.8|1271|1272.8|1271.3|1273.3|1271.8|1270.3|1268.8|99
1654670100000|2022-06-08 06:35:00|1273|1271|1272|1270.5|1273|1271.3|1271.8|1270|22
1654670400000|2022-06-08 06:40:00|1272.5|1270.8|1271.5|1270|1272.5|1271|1271.3|1269.8|18
1654670700000|2022-06-08 06:45:00|1271.3|1270.3|1272|1270.3|1272.3|1270.8|1271.3|1269.5|24
1654671000000|2022-06-08 06:50:00|1272.3|1270.8|1273|1271.5|1273|1271.8|1272.3|1270.5|79
1654671300000|2022-06-08 06:55:00|1273.3|1271.8|1275.3|1273.5|1276.3|1274.8|1273.3|1271.5|146
1654671600000|2022-06-08 07:00:00|1275|1273.8|1274.8|1273|1277|1275.5|1270.8|1269|280
1654671900000|2022-06-08 07:05:00|1275|1273.3|1273|1271.3|1278|1276.5|1272|1270.5|301
1654672200000|2022-06-08 07:10:00|1272.8|1271.5|1268.8|1267|1272.8|1271.5|1268.8|1267|104
1654672500000|2022-06-08 07:15:00|1268.5|1267.3|1273|1271.3|1273.3|1272|1268|1266.5|233
1654672800000|2022-06-08 07:20:00|1272.8|1271|1272.8|1271.3|1273.5|1272.3|1272.5|1271|64
1654673100000|2022-06-08 07:25:00|1272.5|1271|1271.5|1270|1273.8|1272.5|1271.3|1269.8|172
1654673400000|2022-06-08 07:30:00|1271.8|1270.3|1269.8|1268|1272|1270.5|1269.5|1268|143
1654673700000|2022-06-08 07:35:00|1269.5|1268.3|1273.5|1272|1273.5|1272|1269.5|1268|196
1654674000000|2022-06-08 07:40:00|1273.3|1272.3|1275.5|1274|1277.3|1275.8|1273.3|1271.8|227
1654674300000|2022-06-08 07:45:00|1275.8|1274.3|1275.5|1274|1276.8|1275.3|1274.5|1273|159
1654674600000|2022-06-08 07:50:00|1275.8|1274.3|1275|1273.5|1276|1274.5|1274|1272.5|139
1654674900000|2022-06-08 07:55:00|1274.8|1273.8|1274|1272.5|1276|1274.8|1273.5|1272|428
1654675200000|2022-06-08 08:00:00|1274.3|1272.8|1274|1272.8|1275.3|1273.8|1273|1271.5|192
1654675500000|2022-06-08 08:05:00|1273.8|1272.5|1267|1265.5|1273.8|1272.5|1266.8|1265.3|389
1654675800000|2022-06-08 08:10:00|1267.3|1265.8|1265.3|1264|1268|1266.8|1263.5|1262|536
1654676100000|2022-06-08 08:15:00|1265|1263.8|1262.3|1260.8|1266|1264.5|1261.5|1260.3|540
1654676400000|2022-06-08 08:20:00|1262|1261|1261.8|1260.3|1265.5|1264|1261.5|1260.3|437
1654676700000|2022-06-08 08:25:00|1262|1260.5|1260|1258.5|1263.5|1262|1259.3|1257.8|991
1654677000000|2022-06-08 08:30:00|1259.3|1258|1264|1262.5|1267.3|1265.8|1258.5|1257|1009
1654677300000|2022-06-08 08:35:00|1264.3|1262.3|1265.3|1263.8|1266.5|1264.8|1264|1262.3|172
1654677600000|2022-06-08 08:40:00|1265|1263.5|1265.3|1263.8|1266|1264.8|1264.8|1263.5|320
1654677900000|2022-06-08 08:45:00|1265.5|1264|1267.3|1265.5|1267.8|1266.3|1265.3|1264|120
1654678200000|2022-06-08 08:50:00|1267|1265.8|1267|1265.5|1267.5|1266|1266|1264.5|398
1654678500000|2022-06-08 08:55:00|1266.8|1265.3|1266.8|1265.3|1267|1265.5|1266|1264.5|316
1654678800000|2022-06-08 09:00:00|1266.5|1265.5|1266.5|1265.3|1267.5|1266|1266.5|1265.3|325
1654679100000|2022-06-08 09:05:00|1266.8|1265.5|1265.5|1264|1267|1265.8|1264.8|1263.3|238
1654679400000|2022-06-08 09:10:00|1265.3|1263.8|1265.8|1264|1266.8|1265.3|1264.8|1263.5|54
1654679700000|2022-06-08 09:15:00|1265.5|1263.8|1266.8|1265|1267|1265.5|1265|1263.5|198
1654680000000|2022-06-08 09:20:00|1266.3|1265.3|1267.3|1265.8|1268|1266.5|1265.5|1264|515
1654680300000|2022-06-08 09:25:00|1267.5|1266|1269.8|1268.3|1271|1269.5|1267.5|1266|301
1654680600000|2022-06-08 09:30:00|1270|1268.8|1268.8|1267|1270|1268.8|1268.3|1266.8|220
1654680900000|2022-06-08 09:35:00|1269|1267.3|1269.8|1268.5|1270|1268.5|1268.8|1267.3|174
1654681200000|2022-06-08 09:40:00|1270|1268.8|1271.3|1270|1271.5|1270|1270|1268.5|203
1654681500000|2022-06-08 09:45:00|1271.5|1269.8|1271.5|1270|1272|1270.5|1271|1269.5|155
1654681800000|2022-06-08 09:50:00|1271|1269.5|1274.8|1273|1275|1273.5|1270.3|1268.8|509
1654682100000|2022-06-08 09:55:00|1274.5|1273.3|1277|1275.5|1277.5|1276.3|1274.5|1273.3|425
1654682400000|2022-06-08 10:00:00|1277.3|1275.8|1277.3|1275.5|1278.5|1276.8|1276.3|1274.8|198
1654682700000|2022-06-08 10:05:00|1277.5|1275.8|1277.3|1275.3|1278.3|1276.8|1276.3|1274.8|205
1654683000000|2022-06-08 10:10:00|1277|1275|1277|1275.5|1278.3|1276.8|1276.5|1275|152
1654683300000|2022-06-08 10:15:00|1277.5|1275.8|1278.8|1277.3|1279|1277.5|1277|1275.5|241
1654683600000|2022-06-08 10:20:00|1279|1277.5|1281.3|1279.8|1284|1282.5|1278.8|1277.3|522
1654683900000|2022-06-08 10:25:00|1281.5|1279.5|1281.3|1279.8|1282.5|1281|1279|1277.3|309
1654684200000|2022-06-08 10:30:00|1280|1278.5|1280|1278.5|1281.5|1280|1277.8|1276|264
1654684500000|2022-06-08 10:35:00|1279.8|1278.8|1280.5|1279|1282|1280.8|1279.8|1278.3|311
1654684800000|2022-06-08 10:40:00|1280.3|1278.8|1279.8|1278|1281.3|1279.8|1279|1277.5|91
1654685100000|2022-06-08 10:45:00|1279.5|1278.3|1276.5|1275|1280|1278.5|1276.3|1274.8|128
1654685400000|2022-06-08 10:50:00|1276.8|1275.3|1276.8|1275|1277|1275.5|1275.3|1273.8|143
1654685700000|2022-06-08 10:55:00|1276.5|1274.5|1277.5|1276.3|1278.8|1277.3|1276.3|1274.5|61
1654686000000|2022-06-08 11:00:00|1277.8|1276|1276|1274.5|1278|1276.5|1276|1274.5|40
1654686300000|2022-06-08 11:05:00|1275.8|1274.3|1275|1273.5|1276.5|1275|1274.5|1273|99
1654686600000|2022-06-08 11:10:00|1274.8|1273.3|1276|1274.5|1276.8|1275.3|1274.3|1272.8|71
1654686900000|2022-06-08 11:15:00|1275.8|1274.3|1276.3|1274.8|1277.8|1276.3|1275.8|1274.3|132
1654687200000|2022-06-08 11:20:00|1276|1274.5|1276.3|1274.8|1278|1276.5|1276|1274.5|189
1654687500000|2022-06-08 11:25:00|1276|1274.5|1274.8|1273.3|1277.3|1275.8|1274|1272.5|116
1654687800000|2022-06-08 11:30:00|1275|1273.5|1275.3|1273.8|1276.5|1275|1274.5|1273|142
1654688100000|2022-06-08 11:35:00|1275.5|1274|1275.8|1274|1277|1275.5|1275|1273.3|94
1654688400000|2022-06-08 11:40:00|1276|1274.3|1275|1273.5|1276|1274.5|1274.5|1273|89
1654688700000|2022-06-08 11:45:00|1275.3|1273.3|1274.5|1273|1275.3|1273.8|1274.3|1273|41
1654689000000|2022-06-08 11:50:00|1274.8|1273.3|1275.5|1273.8|1275.5|1274|1274.3|1272.8|55
1654689300000|2022-06-08 11:55:00|1275.3|1273.5|1275.8|1274.3|1277|1275.3|1275|1273.5|58
1654689600000|2022-06-08 12:00:00|1276|1274.5|1277.3|1275.8|1277.8|1276.3|1274.3|1272.5|143
1654689900000|2022-06-08 12:05:00|1277|1275.5|1278|1276.5|1278.8|1277.3|1277|1275.5|157
1654690200000|2022-06-08 12:10:00|1278.3|1276.8|1278.5|1277|1278.8|1277.5|1277.3|1275.8|147
1654690500000|2022-06-08 12:15:00|1278.3|1276.8|1276.8|1275.5|1279|1277.5|1276.8|1275.5|202
1654690800000|2022-06-08 12:20:00|1276.5|1275.3|1275.3|1273.5|1278|1276.5|1274|1272.5|197
1654691100000|2022-06-08 12:25:00|1275|1273.8|1274.8|1273.3|1275.5|1274|1274.5|1273|142
1654691400000|2022-06-08 12:30:00|1275|1273.5|1274|1272.8|1276.8|1275.3|1274|1272.5|316
1654691700000|2022-06-08 12:35:00|1274.3|1272.5|1276.5|1275|1277|1275.5|1274|1272.5|141
1654692000000|2022-06-08 12:40:00|1276.8|1275.3|1274.3|1272.8|1278.8|1277.3|1274|1272.8|278
1654692300000|2022-06-08 12:45:00|1274.5|1273|1274.3|1272.8|1276|1274.3|1274|1272.5|187
1654692600000|2022-06-08 12:50:00|1274.5|1272.5|1271|1269.5|1274.5|1272.8|1270.8|1269.3|579
1654692900000|2022-06-08 12:55:00|1270.8|1269.3|1268.5|1267|1271|1269.3|1266.5|1265|946
1654693200000|2022-06-08 13:00:00|1269|1267.5|1268.8|1267.3|1271.3|1269.5|1265.5|1264.3|669
1654693500000|2022-06-08 13:05:00|1268.5|1267|1269.8|1268.5|1270.5|1269.3|1267|1265.8|304
1654693800000|2022-06-08 13:10:00|1269.3|1267.8|1270|1268.5|1271.8|1270.3|1269|1267.5|504
1654694100000|2022-06-08 13:15:00|1269.8|1268|1268.8|1267.3|1270.3|1268.8|1268.3|1266.5|535
1654694400000|2022-06-08 13:20:00|1269.3|1267.5|1272.5|1271|1272.8|1271.5|1268.8|1267.3|478
1654694700000|2022-06-08 13:25:00|1272.8|1271.3|1270.5|1269|1273.5|1272|1270.3|1268.8|393
1654695000000|2022-06-08 13:30:00|1270.3|1268.8|1270|1268.5|1272|1270.5|1268|1266.8|450
1654695300000|2022-06-08 13:35:00|1270.3|1268.8|1269.8|1268.5|1271|1269.5|1268.5|1267.3|154
1654695600000|2022-06-08 13:40:00|1270.5|1269.3|1270|1268.5|1272|1270.3|1269.5|1268|331
1654695900000|2022-06-08 13:45:00|1270.3|1268.3|1267.8|1266.3|1270.3|1269|1267.3|1265.8|530
1654696200000|2022-06-08 13:50:00|1267.5|1266.5|1272.3|1270.8|1272.3|1270.8|1267.3|1266|439
1654696500000|2022-06-08 13:55:00|1272.5|1271|1269.8|1268.3|1272.5|1271|1269.5|1268|216
1654696800000|2022-06-08 14:00:00|1269.5|1268|1267.5|1266|1270.3|1269|1265|1263.5|417
1654697100000|2022-06-08 14:05:00|1267.8|1266.3|1266.3|1265|1268.8|1267.3|1266|1264.5|537
1654697400000|2022-06-08 14:10:00|1266.5|1264.8|1263.8|1262.3|1266.8|1265.3|1263.8|1262.3|357
1654697700000|2022-06-08 14:15:00|1264|1262.5|1264.3|1262.8|1265.3|1263.8|1263|1261.5|345
1654698000000|2022-06-08 14:20:00|1264.5|1263|1264|1262.5|1265.5|1264.3|1263.5|1262|495
1654698300000|2022-06-08 14:25:00|1263.8|1262.3|1265|1262.3|1265.8|1264|1263.5|1262|489
1654698600000|2022-06-08 14:30:00|1263.8|1263|1266.3|1264.8|1271.3|1268.3|1263.8|1261.3|883
1654698900000|2022-06-08 14:35:00|1266.5|1265|1266.8|1265.3|1270.3|1268.8|1264|1262.5|864
1654699200000|2022-06-08 14:40:00|1267|1265.5|1264.8|1263.3|1269|1267.8|1264.5|1263|682
1654699500000|2022-06-08 14:45:00|1264.5|1263|1267|1265.5|1269.8|1268.5|1264.5|1263|647
1654699800000|2022-06-08 14:50:00|1266.8|1265.3|1268.5|1267.3|1269|1267.8|1262.8|1261.3|627
1654700100000|2022-06-08 14:55:00|1268.8|1267|1271.5|1270|1271.5|1270|1268|1266.5|427
1654700400000|2022-06-08 15:00:00|1271.3|1270.3|1270.3|1268.8|1273.3|1271.8|1269|1267.5|925
1654700700000|2022-06-08 15:05:00|1270.5|1269|1269.3|1267.8|1271.5|1270|1263|1261.5|1299
1654701000000|2022-06-08 15:10:00|1269.5|1268|1269|1267.5|1271.3|1269.8|1266.3|1264.8|878
1654701300000|2022-06-08 15:15:00|1268.8|1267.3|1268.8|1267.3|1269.3|1267.8|1265|1263.5|1099
1654701600000|2022-06-08 15:20:00|1268.5|1267|1269.8|1268.5|1270.8|1269.5|1267|1265.5|1208
1654701900000|2022-06-08 15:25:00|1270|1268.8|1268.3|1266.8|1274|1272.5|1268.3|1266.8|3685
1654702200000|2022-06-08 15:30:00|1268.5|1267|1271.8|1270.3|1272|1270.5|1268.3|1266.8|569
1654702500000|2022-06-08 15:35:00|1271.5|1270.5|1270.8|1269.3|1272.5|1271|1270|1268.8|440
1654702800000|2022-06-08 15:40:00|1270.5|1269|1270|1268.8|1271|1269.5|1269.5|1268|613
1654703100000|2022-06-08 15:45:00|1270.3|1268.3|1272|1270.5|1273.3|1271.8|1269.8|1268.3|236
1654703400000|2022-06-08 15:50:00|1272.3|1270.3|1273.8|1272.3|1274.3|1272.8|1271.5|1270|359
1654703700000|2022-06-08 15:55:00|1273.5|1272|1275.8|1274.3|1276|1274.5|1272.8|1271|293
1654704000000|2022-06-08 16:00:00|1276|1274.5|1275.3|1273.8|1280|1278.5|1275|1273.5|600
1654704300000|2022-06-08 16:05:00|1275|1273.5|1273.8|1272.3|1276.3|1274.8|1273.3|1271.8|89
1654704600000|2022-06-08 16:10:00|1274|1272.5|1274.8|1273.3|1275.8|1274.3|1272.8|1271.3|152
1654704900000|2022-06-08 16:15:00|1275|1273.5|1276.8|1275.3|1277|1275.5|1274.3|1272.5|270
1654705200000|2022-06-08 16:20:00|1277|1275.5|1273.8|1272|1277|1275.5|1273.5|1272|86
1654705500000|2022-06-08 16:25:00|1274|1272.3|1273.8|1272.3|1274.8|1273.3|1272.5|1271|165
1654705800000|2022-06-08 16:30:00|1274|1272.5|1273.8|1272.3|1275.3|1273.8|1273|1271.5|190
1654706100000|2022-06-08 16:35:00|1274|1272.5|1272.8|1271.3|1275|1273.5|1272.8|1271.3|137
1654706400000|2022-06-08 16:40:00|1272.5|1271|1271.5|1270|1273|1271.3|1270.8|1269.5|71
1654706700000|2022-06-08 16:45:00|1271.8|1270.3|1272.8|1271.3|1273.5|1272.3|1271|1269.3|103
1654707000000|2022-06-08 16:50:00|1272.5|1271|1272.8|1271.3|1273.5|1272|1271|1269.5|95
1654707300000|2022-06-08 16:55:00|1272.5|1271.5|1275.3|1273.8|1276.3|1274.5|1272.3|1271|165
1654707600000|2022-06-08 17:00:00|1275.5|1274|1278|1276.5|1278|1276.5|1275|1273.8|81
1654707900000|2022-06-08 17:05:00|1277.8|1276.3|1279.8|1278.3|1280.3|1278.8|1277.5|1276.3|83
1654708200000|2022-06-08 17:10:00|1280|1278.5|1275.8|1274.3|1280.5|1279|1274.5|1273.3|192
1654708500000|2022-06-08 17:15:00|1275.5|1274|1274|1272.5|1277.3|1275.8|1273.8|1272.3|216
1654708800000|2022-06-08 17:20:00|1273.8|1272.3|1274.5|1272.8|1274.8|1273.3|1272.8|1271.3|30
1654709100000|2022-06-08 17:25:00|1274.8|1273|1272.5|1271.3|1276.3|1274.5|1272.5|1271.3|45
1654709400000|2022-06-08 17:30:00|1272.8|1271.5|1272.8|1271.3|1273.8|1272.3|1271|1269.8|121
1654709700000|2022-06-08 17:35:00|1272.5|1271|1273|1271.3|1274|1272.8|1271.8|1270.3|102
1654710000000|2022-06-08 17:40:00|1272.8|1271.5|1278|1276.5|1278.3|1276.8|1272|1270.5|189
1654710300000|2022-06-08 17:45:00|1277.8|1276.3|1279.5|1278|1281|1279.8|1277.8|1276.3|233
1654710600000|2022-06-08 17:50:00|1279.8|1278.3|1275.8|1274.5|1280.3|1278.8|1275.8|1274.3|273
1654710900000|2022-06-08 17:55:00|1276|1274.8|1277.5|1276|1278.8|1277.3|1276|1274.8|146
1654711200000|2022-06-08 18:00:00|1277.8|1275.8|1276.5|1275.3|1281|1279.8|1275.5|1273.8|471
1654711500000|2022-06-08 18:05:00|1276.8|1275|1277.8|1276.3|1278|1276.5|1274.8|1273.3|184
1654711800000|2022-06-08 18:10:00|1278|1276.5|1280.5|1279|1281|1279.5|1277.3|1275.8|144
1654712100000|2022-06-08 18:15:00|1280.3|1278.8|1277.8|1276.5|1281|1279.3|1277.8|1276.3|164
1654712400000|2022-06-08 18:20:00|1278|1276.8|1277.8|1276.3|1279.3|1278|1275.8|1274.3|247
1654712700000|2022-06-08 18:25:00|1278|1276|1273.8|1272|1279.3|1277.8|1273|1271.5|315
1654713000000|2022-06-08 18:30:00|1274|1272.3|1274.8|1273|1275.8|1274.3|1273.5|1272|110
1654713300000|2022-06-08 18:35:00|1274.5|1272.8|1273.8|1272.3|1274.8|1273.3|1273.3|1271.5|52
1654713600000|2022-06-08 18:40:00|1274|1272.5|1276|1274.3|1276.3|1274.5|1273.5|1272|46
1654713900000|2022-06-08 18:45:00|1275.8|1274|1276.5|1274.8|1276.8|1275.3|1274.3|1273|49
1654714200000|2022-06-08 18:50:00|1276.3|1275.3|1277|1275.5|1278|1276.3|1276|1274.3|79
1654714500000|2022-06-08 18:55:00|1277.3|1275.3|1279|1277.5|1280.3|1278.8|1276.5|1275|66
1654714800000|2022-06-08 19:00:00|1278.5|1277.3|1277.5|1275.8|1279.5|1278|1276.8|1275.3|36
1654715100000|2022-06-08 19:05:00|1277.3|1275.5|1276|1274.3|1278|1276.3|1276|1274.3|57
1654715400000|2022-06-08 19:10:00|1275.8|1274|1278.3|1276.5|1278.3|1276.5|1275.8|1274|55
1654715700000|2022-06-08 19:15:00|1278.5|1276.8|1278|1276.5|1278.5|1277|1277|1275.3|20
1654716000000|2022-06-08 19:20:00|1277.8|1276.3|1279|1277.5|1279.3|1277.8|1277.5|1275.8|36
1654716300000|2022-06-08 19:25:00|1279.8|1278|1277.8|1276.3|1280.8|1279|1277.8|1276.3|40
1654716600000|2022-06-08 19:30:00|1277.5|1276|1277.8|1276|1279.3|1277.8|1277.3|1275.5|22
1654716900000|2022-06-08 19:35:00|1278|1276.3|1279|1277.3|1279.5|1277.8|1278|1276.3|27
1654717200000|2022-06-08 19:40:00|1279.3|1277.5|1279|1277.3|1279.8|1278|1277.8|1276.3|14
1654717500000|2022-06-08 19:45:00|1278.8|1277|1278|1276.3|1279.3|1277.3|1278|1276.3|2
1654717800000|2022-06-08 19:50:00|1278.3|1276.5|1278.3|1276.3|1278.5|1276.5|1277.5|1275.8|8
1654718100000|2022-06-08 19:55:00|1277.5|1276.5|1279|1277.3|1280|1278|1277.5|1275.8|27
1654718400000|2022-06-08 20:00:00|1279.3|1277|1278.3|1276.8|1279.3|1277.3|1278.3|1276.5|5
1654718700000|2022-06-08 20:05:00|1278.5|1277|1279|1277.3|1279.3|1277.5|1278.3|1276.8|21
1654719000000|2022-06-08 20:10:00|1278.8|1277.5|1278.3|1276.8|1279|1277.5|1277.3|1275.8|16
1654719300000|2022-06-08 20:15:00|1278.5|1277|1278.8|1277|1278.8|1277|1278.3|1276.5|8
1654719600000|2022-06-08 20:20:00|1278.5|1276.8|1278|1276.3|1278.8|1277|1277.8|1276.3|21
1654719900000|2022-06-08 20:25:00|1277.8|1276|1277.8|1276.3|1278.8|1277|1277.3|1276|35
1654720200000|2022-06-08 20:30:00|1278|1276|1278.5|1276.8|1279|1277.3|1277.5|1276|7
1654720500000|2022-06-08 20:35:00|1278.3|1276.5|1278.8|1277|1279|1277.3|1278|1276.5|15
1654720800000|2022-06-08 20:40:00|1279|1277.5|1278|1276.3|1279|1277.5|1277.8|1276.3|3
1654721100000|2022-06-08 20:45:00|1277.8|1276.5|1278.8|1277.3|1279|1277.8|1277.8|1276|22
1654721400000|2022-06-08 20:50:00|1278.5|1277|1278.3|1276.3|1278.5|1277|1278|1276.3|24
1654721700000|2022-06-08 20:55:00|1278|1276|1277.3|1275.5|1278|1276.3|1277|1275.5|24
1654722000000|2022-06-08 21:00:00|1278|1275|1276|1274.3|1278.8|1275|1276|1274.3|10
1654722600000|2022-06-08 21:10:00|1279|1275|1278.3|1274.3|1279|1275|1278.3|1274.3|1
1654723800000|2022-06-08 21:30:00||1273.5||1273.5||1273.5||1273.5|0
1654724700000|2022-06-08 21:45:00|1279||1279||1279||1279||0
1654725300000|2022-06-08 21:55:00|||||||||2
1654736400000|2022-06-09 01:00:00|1271|1268.5|1271|1269.5|1271.5|1269.5|1270.3|1268.5|8
1654736700000|2022-06-09 01:05:00|1271.5|1269.3|1273|1270.8|1273.3|1271.3|1270.5|1268.8|11
1654737000000|2022-06-09 01:10:00|1272.8|1271|1274.3|1272.5|1275.5|1272.5|1272.8|1271|7
1654737300000|2022-06-09 01:15:00|1275.3|1272.8|1275.8|1273.5|1276.3|1273.5|1274.3|1272.8|0
1654737600000|2022-06-09 01:20:00|1276.3||1275.3||1276.3||1275||1
1654737900000|2022-06-09 01:25:00|1275|1273|1274|1272.5|1275.5|1273|1273.3|1271.3|14
1654738200000|2022-06-09 01:30:00|1275|1272.8|1274|1271.5|1275|1272.8|1273.3|1271.3|12
1654738500000|2022-06-09 01:35:00|1274.3|1271.8|1272.3|1270.3|1274.3|1272.5|1272.3|1270.3|9
1654738800000|2022-06-09 01:40:00|1272.8|1270.5|1273.5|1271.3|1273.8|1271.3|1272.8|1270.3|0
1654739100000|2022-06-09 01:45:00|1273.8|1271.5|1274|1272|1274.3|1272|1273.5|1271.3|0
1654739400000|2022-06-09 01:50:00||1271.8||1271.8||1271.8||1271.5|1
1654739700000|2022-06-09 01:55:00|1273.5|1271.5|1273.5|1271|1273.8|1271.5|1273|1270.8|2
1654740000000|2022-06-09 02:00:00|1273.8|1271.3|1272.8|1270.5|1273.8|1271.5|1272.5|1270.3|1
1654740300000|2022-06-09 02:05:00|1272.5|1270|1271.8|1269.3|1272.5|1270.3|1271.5|1269.3|1
1654740600000|2022-06-09 02:10:00|1272.3|1269.5|1272|1269.8|1273.3|1271|1271.8|1269.3|1
1654740900000|2022-06-09 02:15:00|1272.3|1269.3|1271.8|1269.3|1272.3|1269.3|1271.8|1269.3|0
1654741200000|2022-06-09 02:20:00|1272||1271.8||1272||1271.3||1
1654741500000|2022-06-09 02:25:00|1272||1271.8||1272||1271.8||0
1654741800000|2022-06-09 02:30:00|1272|1269.5|1273.3|1271.3|1273.5|1271.3|1271.8|1269.5|2
1654742100000|2022-06-09 02:35:00|1273.5||1273.3||1274||1272.8||2
1654742400000|2022-06-09 02:40:00|1273||1272.8||1273||1272.8||0
1654742700000|2022-06-09 02:45:00|1272.5||1273.5||1273.5||1272.5||9
1654743000000|2022-06-09 02:50:00|1273.3||1273||1273.3||1273||0
1654743300000|2022-06-09 02:55:00|1272.8|1271.5|1272.8|1271.3|1273|1271.8|1272.8|1271.3|7
1654743600000|2022-06-09 03:00:00||1271||1270.8||1271||1270.5|1
1654743900000|2022-06-09 03:05:00||1270.5||1270.8||1270.8||1270.5|6
1654744200000|2022-06-09 03:10:00||1270.5||1269.8||1270.5||1269.8|4
1654744500000|2022-06-09 03:15:00|1272.5||1272||1272.5||1272||2
1654744800000|2022-06-09 03:20:00|1271.8|1269.5|1271.8|1269.3|1271.8|1269.5|1271.8|1269.3|7
1654745100000|2022-06-09 03:25:00||1269.5||1269.8||1270||1269.5|0
1654745400000|2022-06-09 03:30:00|1271.5|1269.5|1271.3|1269.3|1271.8|1269.5|1271.3|1269.3|0
1654745700000|2022-06-09 03:35:00||1269.5||1269.5||1269.5||1269.5|2
1654746000000|2022-06-09 03:40:00||1269.8||1269.8||1270||1269.8|15
1654746300000|2022-06-09 03:45:00|1271.5||1271.5||1271.8||1271.5||128
1654746600000|2022-06-09 03:50:00|1271.3|1270|1271.3|1269.8|1271.5|1270|1271|1269.8|4
1654746900000|2022-06-09 03:55:00|1271.5|1270|1271.3|1269.8|1271.5|1270|1271.3|1269.8|4
1654747200000|2022-06-09 04:00:00|||||||||4
1654747500000|2022-06-09 04:05:00|||||||||8
1654747800000|2022-06-09 04:10:00|1271|1269.5|1271|1269.8|1271.3|1270|1271|1269.5|9
1654748100000|2022-06-09 04:15:00|1271.3|1269.5|1271.3|1269.5|1271.3|1269.5|1271|1269.5|2
1654748400000|2022-06-09 04:20:00|1271|1269.3|1270.8|1269.3|1271.3|1269.3|1270.8|1269.3|0
1654748700000|2022-06-09 04:25:00||1269||1269||1269||1269|1
1654749000000|2022-06-09 04:30:00|1270.5|1268.8|1270.5|1269|1270.5|1269.3|1270.5|1268.8|3
1654749300000|2022-06-09 04:35:00|1270.3|1268.5|1270.3|1268.5|1270.3|1268.8|1270|1268.5|2
1654749600000|2022-06-09 04:40:00|1270||1270||1270||1270||0
1654749900000|2022-06-09 04:45:00|1270.8|1268.8|1270.8|1269|1270.8|1269.3|1270.8|1268.8|4
1654750200000|2022-06-09 04:50:00|1271|1269.3|1271.3|1269.3|1271.3|1269.3|1271|1269.3|5
1654750500000|2022-06-09 04:55:00|1271||1271.3||1271.3||1271||0
1654750800000|2022-06-09 05:00:00|1271|1269|1271|1269.3|1271.3|1269.3|1270.8|1269|0
1654751100000|2022-06-09 05:05:00|1271.3|1269.5|1271.5|1269.8|1272.3|1271|1271|1269.5|27
1654751400000|2022-06-09 05:10:00|1271|1269.5|1271.3|1269.3|1271.3|1269.5|1271|1269.3|0
1654751700000|2022-06-09 05:15:00|1271|1269|1271.3|1268.8|1271.3|1269|1270.3|1268.5|3
1654752000000|2022-06-09 05:20:00|1270.5|1269|1269.5|1268.3|1270.5|1269.3|1269.5|1267.8|8
1654752300000|2022-06-09 05:25:00|1269|1268|1269.5|1268|1269.5|1268.3|1269|1267.3|69
1654752600000|2022-06-09 05:30:00|1269.3|1267.8|1270.5|1268|1271|1269|1269.3|1267.3|27
1654752900000|2022-06-09 05:35:00|1270.3|1268.3|1270|1268.5|1271.3|1269.3|1270|1268.3|7
1654753200000|2022-06-09 05:40:00|1270.3|1268|1269.5|1267.5|1270.3|1268|1268.5|1266.8|12
1654753500000|2022-06-09 05:45:00|1269.3|1267.8|1269.3|1267|1269.3|1267.8|1268.8|1266.3|3
1654753800000|2022-06-09 05:50:00|1269|1266.8|1269.3|1267.3|1269.5|1267.8|1268.8|1266.3|6
1654754100000|2022-06-09 05:55:00|1269|1267.5|1266|1263.8|1269.3|1267.5|1265.3|1263.3|76
1654754400000|2022-06-09 06:00:00|1266.3|1264.3|1264.8|1262.8|1266.8|1264.8|1264.3|1262.5|108
1654754700000|2022-06-09 06:05:00|1264.5|1263|1265.3|1263.3|1265.5|1263.8|1264.3|1262.5|9
1654755000000|2022-06-09 06:10:00|1265|1262.8|1264.3|1262.8|1265.3|1263.5|1264|1262.3|40
1654755300000|2022-06-09 06:15:00|1265.3|1263|1261.8|1260.3|1265.3|1263.5|1261.5|1260|348
1654755600000|2022-06-09 06:20:00|1261.5|1260|1262.3|1260.5|1262.3|1260.5|1261|1259.5|19
1654755900000|2022-06-09 06:25:00|1262|1260.3|1260.5|1258.3|1262|1260.3|1260|1258.3|98
1654756200000|2022-06-09 06:30:00|1260.8|1258.5|1260.8|1259|1260.8|1259.3|1258.5|1256.8|137
1654756500000|2022-06-09 06:35:00|1260.3|1258.3|1261.5|1259.3|1262.5|1260.5|1258.8|1257|149
1654756800000|2022-06-09 06:40:00|1261.3|1259.5|1262.3|1260.5|1262.5|1260.5|1259.8|1258|37
1654757100000|2022-06-09 06:45:00|1262.5|1261|1262|1260.5|1263.3|1261.5|1261.3|1259.5|67
1654757400000|2022-06-09 06:50:00|1262.5|1260.8|1259.3|1257.3|1262.5|1261|1259.3|1257.3|110
1654757700000|2022-06-09 06:55:00|1259.5|1257.5|1253.5|1252|1261|1259.3|1253.5|1252|323
1654758000000|2022-06-09 07:00:00|1253.8|1252.5|1255|1253.5|1258|1256.5|1253.8|1252.5|218
1654758300000|2022-06-09 07:05:00|1255.8|1254|1258.8|1257.3|1258.8|1257.3|1255|1253.8|133
1654758600000|2022-06-09 07:10:00|1259.5|1257.5|1258.5|1256.8|1260|1258.5|1257.5|1255.8|101
1654758900000|2022-06-09 07:15:00|1258.3|1255.8|1257.8|1256.3|1258.5|1256.8|1256.8|1255.3|71
1654759200000|2022-06-09 07:20:00|1258.3|1256.8|1257.8|1256.3|1259|1257.5|1257.8|1256|74
1654759500000|2022-06-09 07:25:00|1258|1256|1257.3|1255.8|1258.8|1257.5|1256.8|1255.5|322
1654759800000|2022-06-09 07:30:00|1257.5|1256|1260|1258.5|1260|1258.5|1257|1255.5|304
1654760100000|2022-06-09 07:35:00|1259.8|1258.3|1258.5|1257.3|1260|1258.5|1258.3|1257|244
1654760400000|2022-06-09 07:40:00|1258.8|1257|1259|1257.5|1259.8|1258.3|1258.3|1257|408
1654760700000|2022-06-09 07:45:00|1258.8|1257.8|1259.3|1257.8|1259.8|1258.3|1258.8|1257.5|213
1654761000000|2022-06-09 07:50:00|1259.5|1258|1259.5|1257.8|1259.5|1258|1257.5|1256|168
1654761300000|2022-06-09 07:55:00|1259.3|1258|1259.8|1258.3|1259.8|1258.5|1258.8|1257.5|58
1654761600000|2022-06-09 08:00:00|1259.5|1258.5|1258.3|1256.8|1259.8|1258.5|1258.3|1256.5|155
1654761900000|2022-06-09 08:05:00|1258.5|1256.5|1254.5|1253|1258.5|1256.8|1254.3|1253|294
1654762200000|2022-06-09 08:10:00|1255|1253.5|1254|1252.5|1255.3|1253.8|1252.5|1251|488
1654762500000|2022-06-09 08:15:00|1253.8|1252.3|1260.5|1259|1260.8|1259.3|1253|1251.3|646
1654762800000|2022-06-09 08:20:00|1260.3|1259.5|1260.3|1259|1261.3|1259.5|1259.3|1257.8|384
1654763100000|2022-06-09 08:25:00|1260.5|1258.8|1261.8|1260.3|1261.8|1260.5|1258|1256.5|490
1654763400000|2022-06-09 08:30:00|1261.5|1260|1262.3|1260.8|1262.8|1261.3|1258.8|1257.3|894
1654763700000|2022-06-09 08:35:00|1262.5|1261|1268|1266.5|1268|1266.5|1262|1260.5|320
1654764000000|2022-06-09 08:40:00|1268.3|1266.8|1267.5|1266|1268.8|1267|1266|1264.5|177
1654764300000|2022-06-09 08:45:00|1267.3|1266.3|1269.3|1267.8|1269.3|1267.8|1267.3|1266|126
1654764600000|2022-06-09 08:50:00|1269.5|1268.3|1266|1264.5|1269.5|1268.3|1265.5|1264|194
1654764900000|2022-06-09 08:55:00|1265.8|1264.3|1267.5|1266.3|1268.8|1267.5|1265.5|1264|176
1654765200000|2022-06-09 09:00:00|1267.8|1266.5|1269.5|1267.8|1269.5|1268|1267.8|1266|146
1654765500000|2022-06-09 09:05:00|1269.3|1268|1270.5|1269.3|1270.5|1269.3|1268.8|1267.3|364
1654765800000|2022-06-09 09:10:00|1270.3|1268.8|1270.8|1269.3|1271.3|1270|1269.8|1268.3|244
1654766100000|2022-06-09 09:15:00|1271.8|1270.3|1275.3|1273.8|1275.5|1274|1271.8|1270.3|230
1654766400000|2022-06-09 09:20:00|1275|1274|1276|1274.8|1276.5|1275|1273.8|1272.3|463
1654766700000|2022-06-09 09:25:00|1276.5|1275|1278.3|1276.5|1279.3|1277.8|1276|1274.5|316
1654767000000|2022-06-09 09:30:00|1278|1276.8|1276.8|1275|1278.5|1277.3|1275.5|1274|185
1654767300000|2022-06-09 09:35:00|1277|1275.5|1277|1275.8|1277.5|1276|1276.5|1274.8|266
1654767600000|2022-06-09 09:40:00|1277.3|1276|1276.5|1275|1277.5|1276|1275.5|1274|925
1654767900000|2022-06-09 09:45:00|1276.8|1274.8|1278.5|1277|1278.5|1277|1276.8|1274.8|377
1654768200000|2022-06-09 09:50:00|1278.8|1277.3|1279.3|1277.8|1279.3|1278|1277.3|1276|295
1654768500000|2022-06-09 09:55:00|1279|1277.5|1278.5|1276.8|1279|1277.5|1275.5|1274|317
1654768800000|2022-06-09 10:00:00|1278|1277|1275|1273.3|1278.5|1277.3|1274.8|1273.3|302
1654769100000|2022-06-09 10:05:00|1274.8|1273|1275.5|1274|1277.5|1276|1274|1272.3|426
1654769400000|2022-06-09 10:10:00|1275.8|1274.3|1275.3|1273.8|1277|1275.3|1273.8|1272.3|418
1654769700000|2022-06-09 10:15:00|1275.5|1273.5|1274.8|1273.3|1276|1274.5|1274|1272.5|192
1654770000000|2022-06-09 10:20:00|1275|1273.5|1275.8|1274.3|1276.3|1274.5|1273.8|1272.5|130
1654770300000|2022-06-09 10:25:00|1275.5|1274|1276.3|1274.8|1276.3|1274.8|1275|1273.8|85
1654770600000|2022-06-09 10:30:00|1276|1274.5|1276|1274.5|1276|1274.5|1274.5|1273|301
1654770900000|2022-06-09 10:35:00|1275.8|1274|1276.8|1275|1277|1275.5|1275|1273.5|51
1654771200000|2022-06-09 10:40:00|1276.5|1275.3|1276.3|1274.8|1277.3|1275.8|1276|1274.5|176
1654771500000|2022-06-09 10:45:00|1276|1274.5|1274.3|1272.8|1276.5|1275|1274.3|1272.8|486
1654771800000|2022-06-09 10:50:00|1274|1272.5|1274.8|1273.3|1275.5|1274|1273.8|1272.3|261
1654772100000|2022-06-09 10:55:00|1274.5|1272.8|1275.3|1273.5|1275.5|1274|1273.8|1272.3|119
1654772400000|2022-06-09 11:00:00|1275.5|1274|1276|1274.5|1276|1274.5|1274.8|1273.3|256
1654772700000|2022-06-09 11:05:00|1275.5|1274.3|1276.8|1275.3|1277.3|1275.8|1275.5|1274.3|149
1654773000000|2022-06-09 11:10:00|1276.5|1275|1277.3|1275.8|1277.5|1276.3|1276.5|1275|154
1654773300000|2022-06-09 11:15:00|1276.8|1275.5|1281.3|1279.8|1281.3|1279.8|1276.8|1275.5|400
1654773600000|2022-06-09 11:20:00|1281|1280|1281|1279.5|1282.5|1281.3|1280.8|1279.3|339
1654773900000|2022-06-09 11:25:00|1280.8|1279.3|1279.8|1278.5|1281|1279.5|1278.3|1276.8|208
1654774200000|2022-06-09 11:30:00|1280|1278.8|1277.8|1276.3|1280.8|1279.5|1277.5|1276.3|161
1654774500000|2022-06-09 11:35:00|1278|1276.5|1278.5|1277|1279.5|1278.3|1277.5|1276.3|208
1654774800000|2022-06-09 11:40:00|1278.8|1277.3|1278.8|1277.3|1279.8|1278|1278.3|1276.8|117
1654775100000|2022-06-09 11:45:00|1279.3|1277.5|1279|1277.5|1280|1278.5|1278|1276.8|168
1654775400000|2022-06-09 11:50:00|1279.3|1277.3|1280|1278.5|1280.5|1279|1279|1277.3|216
1654775700000|2022-06-09 11:55:00|1280.3|1278.8|1280|1278.5|1280.3|1278.8|1279.5|1277.8|342
1654776000000|2022-06-09 12:00:00|1280.3|1279|1282|1280.5|1283|1281.8|1280.3|1279|581
1654776300000|2022-06-09 12:05:00|1281.8|1280.3|1281.5|1280|1282|1280.8|1279.5|1278.3|241
1654776600000|2022-06-09 12:10:00|1281.3|1279.8|1282.8|1281.3|1283|1281.8|1281.3|1279.8|206
1654776900000|2022-06-09 12:15:00|1282.5|1281|1286.3|1284.5|1287.3|1285.8|1282.5|1281|638
1654777200000|2022-06-09 12:20:00|1286|1283.8|1285|1283.5|1286|1284.5|1284.8|1283.3|173
1654777500000|2022-06-09 12:25:00|1285.5|1283.8|1285.5|1284.3|1285.5|1284.3|1284.8|1283.3|246
1654777800000|2022-06-09 12:30:00|1285.8|1284.5|1287.5|1286|1287.5|1286|1285.5|1284.3|286
1654778100000|2022-06-09 12:35:00|1287.3|1285.8|1287.3|1285.8|1288|1286.5|1285.8|1284.3|552
1654778400000|2022-06-09 12:40:00|1287|1285.5|1285.5|1284|1287.8|1286.3|1285.3|1284|341
1654778700000|2022-06-09 12:45:00|1285.8|1284.3|1289|1287.5|1290.8|1289.5|1285.8|1284.3|431
1654779000000|2022-06-09 12:50:00|1290.3|1288.8|1294.3|1292.8|1294.5|1293|1288.5|1287|838
1654779300000|2022-06-09 12:55:00|1294|1292.5|1294.8|1293.3|1295.8|1294.5|1293|1291.5|405
1654779600000|2022-06-09 13:00:00|1294.5|1293|1294.8|1293.3|1296.8|1295.3|1293.5|1292|845
1654779900000|2022-06-09 13:05:00|1295.3|1293.5|1292.8|1291|1296|1294.3|1291|1289.5|529
1654780200000|2022-06-09 13:10:00|1293|1291.3|1294.3|1292.8|1296|1294.5|1292.8|1291.3|461
1654780500000|2022-06-09 13:15:00|1294.5|1292.5|1296.8|1295.3|1297|1295.8|1293|1291.8|516
1654780800000|2022-06-09 13:20:00|1296.5|1295.5|1295.3|1293.8|1298.5|1297.3|1295|1293.5|424
1654781100000|2022-06-09 13:25:00|1295|1293.5|1299.5|1298|1300|1298.5|1294.3|1293|549
1654781400000|2022-06-09 13:30:00|1299.3|1298.3|1304.3|1302.8|1304.5|1303|1296.8|1295.3|516
1654781700000|2022-06-09 13:35:00|1304|1302.5|1301.5|1300.3|1305.5|1304|1301.5|1300|496
1654782000000|2022-06-09 13:40:00|1301.8|1300|1308.5|1307.3|1309|1307.5|1299.8|1298|851
1654782300000|2022-06-09 13:45:00|1308.3|1307|1307.3|1305.8|1308.8|1307.3|1303.5|1302|617
1654782600000|2022-06-09 13:50:00|1307.5|1306|1312.3|1311|1315.8|1314.5|1307.3|1305.5|823
1654782900000|2022-06-09 13:55:00|1312.8|1310.8|1312.3|1310.8|1313.5|1312|1310|1308.3|337
1654783200000|2022-06-09 14:00:00|1312.5|1310.5|1313.5|1312|1314.8|1313.3|1311.8|1310|465
1654783500000|2022-06-09 14:05:00|1313.3|1311.8|1316.3|1314.8|1316.8|1315.3|1313.3|1311.8|338
1654783800000|2022-06-09 14:10:00|1316.5|1315|1316.5|1315|1317|1315.3|1314.5|1313|377
1654784100000|2022-06-09 14:15:00|1317|1315.5|1314|1312.5|1317.8|1316.3|1312.3|1310.8|889
1654784400000|2022-06-09 14:20:00|1314.3|1312.8|1315.3|1313.8|1316.3|1314.8|1312.3|1310.8|883
1654784700000|2022-06-09 14:25:00|1315|1314|1314|1312.5|1315.5|1314|1313.3|1311.8|453
1654785000000|2022-06-09 14:30:00|1314.3|1312.8|1312.5|1311|1314.3|1312.8|1311.8|1310.5|398
1654785300000|2022-06-09 14:35:00|1312.8|1311.3|1314.5|1313|1316.3|1314.8|1312|1310.5|520
1654785600000|2022-06-09 14:40:00|1314.3|1313.3|1313|1311.8|1314.8|1313.5|1310.5|1309|549
1654785900000|2022-06-09 14:45:00|1313.3|1312.5|1315.3|1313.8|1316.5|1315.3|1313.3|1312.5|652
1654786200000|2022-06-09 14:50:00|1315.5|1314|1310.3|1308.8|1316|1314.5|1310.3|1308.8|833
1654786500000|2022-06-09 14:55:00|1310.5|1309|1314.3|1312.8|1315|1313.8|1310|1308.5|974
1654786800000|2022-06-09 15:00:00|1314|1312.5|1319|1317.5|1319.8|1318.3|1313.8|1312.3|908
1654787100000|2022-06-09 15:05:00|1318.8|1317.3|1315.8|1314.5|1320.5|1319.3|1315.5|1314|1102
1654787400000|2022-06-09 15:10:00|1315.5|1314.3|1312|1310.5|1316.5|1315|1311.5|1310|1259
1654787700000|2022-06-09 15:15:00|1312.3|1310.8|1310.8|1309.3|1313|1311.8|1310.3|1309|1199
1654788000000|2022-06-09 15:20:00|1310.5|1309|1309.8|1308.3|1311|1309.5|1306.5|1305|1571
1654788300000|2022-06-09 15:25:00|1309.5|1308.5|1307|1305.3|1310.5|1309.3|1304.8|1303.3|4314
1654788600000|2022-06-09 15:30:00|1306.5|1304.8|1305|1303.3|1307.5|1306|1302|1300.8|1344
1654788900000|2022-06-09 15:35:00|1304.8|1303.5|1302.3|1300.5|1304.8|1303.5|1300.8|1299.5|603
1654789200000|2022-06-09 15:40:00|1301.8|1300.8|1300.3|1298.8|1302.3|1300.8|1300|1298.5|481
1654789500000|2022-06-09 15:45:00|1300|1298.5|1298.8|1297.3|1300.3|1298.8|1297.5|1296|267
1654789800000|2022-06-09 15:50:00|1298.5|1297|1306|1304.5|1306|1304.5|1298.3|1296.5|322
1654790100000|2022-06-09 15:55:00|1305.3|1304|1302|1300.5|1305.3|1304|1299.5|1298|307
1654790400000|2022-06-09 16:00:00|1302.3|1300.8|1301.3|1299.8|1302.8|1301.3|1301|1299.3|195
1654790700000|2022-06-09 16:05:00|1301.8|1300.3|1301.3|1299.8|1302|1300.5|1299|1297.5|134
1654791000000|2022-06-09 16:10:00|1301.5|1300|1301.8|1300.5|1302|1300.5|1300|1298.8|160
1654791300000|2022-06-09 16:15:00|1301.5|1300.3|1299.5|1298.3|1301.5|1300.3|1299.3|1298|67
1654791600000|2022-06-09 16:20:00|1299.8|1298|1296.3|1294.8|1299.8|1298.3|1296|1294.5|181
1654791900000|2022-06-09 16:25:00|1296|1294.5|1298.3|1296.5|1298.5|1296.8|1295|1293.5|108
1654792200000|2022-06-09 16:30:00|1298|1296.3|1300.5|1298.8|1301.3|1299.5|1298|1296.3|139
1654792500000|2022-06-09 16:35:00|1300.8|1299.3|1300.3|1298.8|1302|1300.5|1300|1298.5|72
1654792800000|2022-06-09 16:40:00|1300|1298.5|1300.5|1299|1301.5|1299.8|1298.5|1297|115
1654793100000|2022-06-09 16:45:00|1300.3|1298.8|1299.8|1298.3|1301.3|1299.8|1299.5|1298|48
1654793400000|2022-06-09 16:50:00|1299.5|1298|1299.3|1297.8|1300.8|1299|1297.5|1296|106
1654793700000|2022-06-09 16:55:00|1299|1297.5|1301.5|1299.8|1301.5|1299.8|1299|1297.5|120
1654794000000|2022-06-09 17:00:00|1301|1299.3|1301.3|1299.8|1302.3|1300.8|1300.3|1298.5|71
1654794300000|2022-06-09 17:05:00|1301.5|1300|1303.5|1301.8|1303.8|1302.3|1301|1299.5|229
1654794600000|2022-06-09 17:10:00|1303.8|1302|1302.8|1301.3|1304.3|1302.3|1302|1300.5|111
1654794900000|2022-06-09 17:15:00|1302.5|1301|1302.5|1300.8|1302.8|1301|1301.3|1299.8|101
1654795200000|2022-06-09 17:20:00|1302.3|1300.5|1301.3|1299.5|1304|1302.3|1301|1299.5|91
1654795500000|2022-06-09 17:25:00|1301|1299.3|1302.3|1300.8|1302.3|1300.8|1299.8|1298.3|93
1654795800000|2022-06-09 17:30:00|1302|1300.5|1305.8|1304.3|1306|1304.8|1301.3|1299.5|210
1654796100000|2022-06-09 17:35:00|1305.5|1304|1304.8|1303|1305.8|1304.3|1304|1302.8|99
1654796400000|2022-06-09 17:40:00|1305|1303.5|1304.3|1302.5|1305.5|1304|1303.8|1302.3|73
1654796700000|2022-06-09 17:45:00|1304|1302.3|1305.8|1304.3|1305.8|1304.5|1303.3|1301.5|106
1654797000000|2022-06-09 17:50:00|1306|1304.5|1305.3|1303.8|1306.8|1305.3|1304.5|1302.8|97
1654797300000|2022-06-09 17:55:00|1305.8|1304|1305.8|1304.3|1306|1304.5|1304|1302.5|41
1654797600000|2022-06-09 18:00:00|1305.3|1303.5|1304.5|1303|1307|1305.5|1303.5|1302|89
1654797900000|2022-06-09 18:05:00|1304.8|1303.3|1302.3|1300.8|1304.8|1303.3|1301|1299.5|92
1654798200000|2022-06-09 18:10:00|1302.5|1301|1304.3|1302.8|1304.8|1303|1302.3|1300.8|99
1654798500000|2022-06-09 18:15:00|1304|1303|1301.5|1300|1304.5|1303.3|1301|1299.8|160
1654798800000|2022-06-09 18:20:00|1302|1300.3|1298.5|1297|1303.8|1302|1298.5|1297|204
1654799100000|2022-06-09 18:25:00|1299.3|1297.5|1298|1296.5|1300.3|1299|1296.5|1295.3|300
1654799400000|2022-06-09 18:30:00|1297.3|1295.5|1302.3|1300.8|1302.3|1300.8|1296.8|1295|158
1654799700000|2022-06-09 18:35:00|1302|1300.5|1301|1299.3|1302.3|1301|1300.8|1299.3|51
1654800000000|2022-06-09 18:40:00|1301.3|1299.5|1302.5|1300.8|1302.5|1301|1300.3|1298.8|103
1654800300000|2022-06-09 18:45:00|1302.3|1300.5|1303.8|1302.3|1303.8|1302.3|1302.3|1300.5|134
1654800600000|2022-06-09 18:50:00|1303.5|1302.5|1304.5|1303|1304.5|1303|1303.5|1302|13
1654800900000|2022-06-09 18:55:00|1304.3|1302.8|1304.3|1302.5|1305|1303.5|1303.8|1302.3|66
1654801200000|2022-06-09 19:00:00|1304.5|1302.8|1300.3|1298.8|1304.5|1302.8|1300.3|1298.5|44
1654801500000|2022-06-09 19:05:00|1300.5|1298.5|1300.8|1299|1301.5|1299.5|1300.3|1298.5|10
1654801800000|2022-06-09 19:10:00|1301|1299.3|1299.8|1298|1301|1299.3|1299.3|1297.5|19
1654802100000|2022-06-09 19:15:00|1299.5|1297.8|1298.5|1297|1300.5|1299|1298.5|1296.8|32
1654802400000|2022-06-09 19:20:00|1298.8|1296.8|1299.3|1297.8|1299.5|1298|1297.5|1296|38
1654802700000|2022-06-09 19:25:00|1299.5|1298|1299|1297.5|1300.3|1298.8|1299|1297.3|27
1654803000000|2022-06-09 19:30:00|1299.3|1297.3|1299|1297|1299.5|1297.8|1297.5|1295.5|28
1654803300000|2022-06-09 19:35:00|1299.3|1297.3|1300.8|1299|1301|1299.3|1298.8|1297|14
1654803600000|2022-06-09 19:40:00|1300.5|1298.8|1302.3|1300.3|1303.5|1302|1300|1298.3|69
1654803900000|2022-06-09 19:45:00|1302|1300|1302.3|1300.3|1302.5|1300.8|1301.5|1300|4
1654804200000|2022-06-09 19:50:00|1302.5|1300.5|1300.8|1298.8|1302.5|1300.8|1300.5|1298.3|27
1654804500000|2022-06-09 19:55:00|1300|1298.3|1300.8|1299|1301.5|1299.5|1299.3|1297.3|31
1654804800000|2022-06-09 20:00:00|1301|1298.8|1300|1298.3|1301|1299.3|1300|1298|18
1654805100000|2022-06-09 20:05:00|1300.3|1298.5|1299|1297.3|1300.5|1298.8|1299|1297.3|3
1654805400000|2022-06-09 20:10:00|1299.3|1297|1299.3|1297.5|1300|1298.3|1298.8|1297|7
1654805700000|2022-06-09 20:15:00|1299.5|1297.3|1300.5|1298.8|1300.5|1298.8|1299.3|1297.3|5
1654806000000|2022-06-09 20:20:00|1300.3|1298.5|1302.3|1300.5|1302.5|1300.8|1300.3|1298.3|58
1654806300000|2022-06-09 20:25:00|1302|1300.8|1301.8|1300|1302|1300.8|1301.8|1299.8|0
1654806600000|2022-06-09 20:30:00|1302.5|1300.3|1301.3|1299.8|1302.8|1301|1301.3|1299.8|12
1654806900000|2022-06-09 20:35:00|1301|1299.5|1300.5|1298.8|1301|1299.5|1300.3|1298.5|11
1654807200000|2022-06-09 20:40:00|1300.8|1299.5|1301.3|1299.5|1301.8|1299.8|1300.5|1299.5|6
1654807500000|2022-06-09 20:45:00|1300.5|1299.3|1300|1298.3|1300.8|1299.3|1299|1297.3|32
1654807800000|2022-06-09 20:50:00|1300.5|1298.5|1300|1298.5|1300.5|1298.8|1300|1298.5|6
1654808100000|2022-06-09 20:55:00|1300.3|1298.3|1302|1300|1302.5|1300.5|1300|1298.3|34
1654808400000|2022-06-09 21:00:00|1302.5|1300.3|1302.5|1297.5|1302.5|1300.3|1302.5|1297.5|0
1654809300000|2022-06-09 21:15:00||1295.8||1295.8||1295.8||1295.8|0
1654810200000|2022-06-09 21:30:00||1296||1296.5||1296.5||1296|0
1654811100000|2022-06-09 21:45:00|1303.3|1295.8|1303.3|1295.8|1303.3|1295.8|1303.3|1295.8|0
1654811400000|2022-06-09 21:50:00|1303|1296|1303|1296.3|1303|1296.3|1303|1296|0
1654811700000|2022-06-09 21:55:00||1295.3||1295.3||1295.3||1295.3|1
1654822800000|2022-06-10 01:00:00|1300.8|1298.8|1296.5|1293.3|1300.8|1298.8|1296.5|1293.3|10
1654823100000|2022-06-10 01:05:00|1296.3|1293.5|1295.8|1293.3|1296.3|1293.5|1295.8|1293|1
1654823400000|2022-06-10 01:10:00|||||||||1
1654823700000|2022-06-10 01:15:00|1295.5|1293|1295.3|1292.5|1295.5|1293|1294.3|1292.3|8
1654824000000|2022-06-10 01:20:00|1295|1292.3|1294|1292.5|1295|1292.5|1293.8|1292|11
1654824300000|2022-06-10 01:25:00|1293.8|1292|1293.8|1292|1295.3|1292|1293.8|1292|8
1654824600000|2022-06-10 01:30:00|1294.5|1292.3|1294.3|1292.5|1295.3|1292.5|1294.3|1292.3|6
1654824900000|2022-06-10 01:35:00|1294|1292.8|1297.3|1295.5|1297.5|1295.5|1294|1292.8|26
1654825200000|2022-06-10 01:40:00|1297.5|1296|1299.8|1298|1300.8|1298.3|1297.5|1296|16
1654825500000|2022-06-10 01:45:00|1300|1298.3|1299|1296.5|1301|1298.3|1298.5|1295.5|14
1654825800000|2022-06-10 01:50:00|1298.8|1296.8|1299|1297.5|1299.8|1297.5|1298.5|1296.8|5
1654826100000|2022-06-10 01:55:00|1299.3|1297.3|1299.5|1297.8|1300.3|1297.8|1299|1297.3|6
1654826400000|2022-06-10 02:00:00|1299.8|1297.3|1300|1297.5|1300.3|1297.8|1298.8|1297.3|6
1654826700000|2022-06-10 02:05:00|1300.5|1297.8|1299.8|1297.8|1300.8|1297.8|1299.5|1297.5|1
1654827000000|2022-06-10 02:10:00|1299.5|1297.5|1299.3|1297|1300.8|1297.5|1298.8|1297|19
1654827300000|2022-06-10 02:15:00|1299.5|1297.3|1299.8|1297.5|1300|1297.5|1299.3|1297.3|20
1654827900000|2022-06-10 02:25:00|1299.5|1297.8|1299.5|1297.8|1299.8|1297.8|1299.5|1297.8|4
1654828200000|2022-06-10 02:30:00|1299|1297.5|1299|1296.5|1299|1297.5|1299|1296.5|7
1654828500000|2022-06-10 02:35:00|1299.3|1296.8|1300.3|1297.5|1300.8|1297.5|1299|1296.8|3
1654828800000|2022-06-10 02:40:00|1301||1300.3||1301||1300.3||21
1654829100000|2022-06-10 02:45:00|1300|1298.3|1301.3|1298.8|1301.3|1298.8|1299.8|1298.3|2
1654829400000|2022-06-10 02:50:00|1301||1301.8||1302||1301||3
1654829700000|2022-06-10 02:55:00|1301.5|1299|1302.5|1299.3|1302.5|1299.3|1301.5|1299|1
1654830000000|2022-06-10 03:00:00|1302.3|1300|1302.3|1300.3|1302.8|1300.3|1302.3|1300|3
1654830300000|2022-06-10 03:05:00|1302.5|1300.5|1302.3|1300.3|1303|1300.8|1302|1300.3|11
1654830600000|2022-06-10 03:10:00|1302.8|1300.5|1302.3|1300.5|1303|1300.8|1302.3|1300.5|0
1654830900000|2022-06-10 03:15:00|1302.5|1300.3|1302.5|1300.3|1302.8|1300.3|1301.3|1299.8|7
1654831200000|2022-06-10 03:20:00|1302.8||1302||1303.5||1302||0
1654831500000|2022-06-10 03:25:00|1302.3||1302||1302.3||1301.8||0
1654831800000|2022-06-10 03:30:00|1301.8|1300|1302|1299.8|1302.3|1300|1301.5|1299.8|11
1654832100000|2022-06-10 03:35:00|1301.8|1300|1302.3|1300|1302.3|1300|1301.8|1300|0
1654832400000|2022-06-10 03:40:00|1302|1299.8|1301.8|1299.8|1302|1299.8|1301.5|1299.8|8
1654832700000|2022-06-10 03:45:00|1302|1300|1302.3|1300|1302.3|1300|1302|1299.8|0
1654833000000|2022-06-10 03:50:00|1302.5||1302.3||1302.5||1302.3||0
1654833300000|2022-06-10 03:55:00|1302||1302||1302.3||1302||1
1654833600000|2022-06-10 04:00:00|1302.3||1301.8||1302.5||1301.8||1
1654833900000|2022-06-10 04:05:00|1302.3||1302||1302.3||1302||0
1654834200000|2022-06-10 04:10:00|1302.5||1302.3||1302.5||1302||0
1654834500000|2022-06-10 04:15:00|1302||1302.3||1302.5||1302||0
1654834800000|2022-06-10 04:20:00|1302|1299.8|1301.3|1299.5|1302|1299.8|1301|1299.5|15
1654835100000|2022-06-10 04:25:00|1301|1299.3|1302|1299.3|1302.3|1299.3|1301|1299.3|15
1654835400000|2022-06-10 04:30:00|1302.3|1299.5|1302.8|1299.8|1303|1299.8|1302|1299.5|0
1654835700000|2022-06-10 04:35:00|1302.5||1301.8||1302.8||1301.8||0
1654836300000|2022-06-10 04:45:00|1302.8|1300|1302.3|1300|1302.8|1300.5|1302|1300|10
1654836600000|2022-06-10 04:50:00|1302||1302.3||1302.3||1302||0
1654836900000|2022-06-10 04:55:00|1302.5|1300.3|1302.3|1300|1302.5|1300.3|1302.3|1300|0
1654837200000|2022-06-10 05:00:00|1302.8|1300.3|1302.8|1300.3|1302.8|1300.3|1302|1300|1
1654837500000|2022-06-10 05:05:00|1303|1300|1303|1300|1303|1300.3|1302.8|1300|2
1654837800000|2022-06-10 05:10:00|1302.8||1302||1302.8||1302||1
1654838100000|2022-06-10 05:15:00|1301.8|1300.3|1302.8|1300.3|1303|1300.3|1301.8|1300|0
1654838400000|2022-06-10 05:20:00|1302.5||1302.8||1303||1302.5||0
1654838700000|2022-06-10 05:25:00|1302.5||1302.8||1303||1302.5||0
1654839000000|2022-06-10 05:30:00|1303|1300.5|1304|1300.8|1304.3|1301|1302.8|1300.5|12
1654839300000|2022-06-10 05:35:00|1303.8|1300.5|1303.5|1300.5|1303.8|1300.8|1303|1300.5|20
1654839600000|2022-06-10 05:40:00|1303.3|1300.8|1303.3|1300.8|1303.8|1300.8|1303|1300.5|0
1654839900000|2022-06-10 05:45:00|1303.8|1300.5|1302.8|1300.5|1303.8|1300.8|1302.5|1300.5|5
1654840200000|2022-06-10 05:50:00|1303.3|1300.8|1303.5|1300.8|1303.5|1301|1303|1300.8|1
1654840500000|2022-06-10 05:55:00|1304|1301.5|1304.5|1302.3|1304.5|1302.3|1304|1301.3|21
1654840800000|2022-06-10 06:00:00|1304.3|1302.8|1303.5|1302.3|1305.5|1303.5|1302.3|1300.8|121
1654841100000|2022-06-10 06:05:00|1303.3|1301.5|1304.8|1302.8|1305.3|1303.5|1303.3|1301.5|22
1654841400000|2022-06-10 06:10:00|1304.3|1302.5|1305.8|1304|1306|1304.5|1304.3|1302.5|66
1654841700000|2022-06-10 06:15:00|1306|1304.3|1305.3|1303.5|1306.5|1305|1305.3|1303.5|48
1654842000000|2022-06-10 06:20:00|1305|1303.8|1305.8|1303.8|1306|1304.3|1304.8|1303|46
1654842300000|2022-06-10 06:25:00|1305.5|1303.5|1305|1303.5|1306.5|1304.5|1304.5|1303|29
1654842600000|2022-06-10 06:30:00|1305.3|1304|1305.5|1304|1306|1304.5|1304.3|1303|72
1654842900000|2022-06-10 06:35:00|1305.3|1303.8|1305.8|1304.3|1306|1304.5|1305.3|1303.5|44
1654843200000|2022-06-10 06:40:00|1305.5|1304|1306|1304.3|1307.3|1305.8|1305|1303.5|213
1654843500000|2022-06-10 06:45:00|1305.8|1304|1306|1304.5|1306.8|1305.3|1305.3|1304|61
1654843800000|2022-06-10 06:50:00|1305.8|1304.3|1307|1305.3|1307.3|1305.8|1305.3|1303.8|25
1654844100000|2022-06-10 06:55:00|1307.3|1305.5|1301.8|1300.3|1307.3|1305.5|1301.8|1300.3|65
1654844400000|2022-06-10 07:00:00|1301.5|1300|1297.5|1296|1301.5|1300|1296.3|1294.8|194
1654844700000|2022-06-10 07:05:00|1296.8|1295.3|1297|1295.5|1300.3|1297.8|1296|1294.5|163
1654845000000|2022-06-10 07:10:00|1296.8|1295|1297.3|1295.5|1298.8|1297|1295.8|1294|79
1654845300000|2022-06-10 07:15:00|1297.5|1295.3|1294.5|1293|1297.8|1296|1294.5|1293|99
1654845600000|2022-06-10 07:20:00|1294.3|1292.8|1296|1294.5|1296.8|1295|1293.5|1291.8|93
1654845900000|2022-06-10 07:25:00|1295.8|1294.3|1297.3|1295.5|1297.8|1296.3|1295.8|1294|79
1654846200000|2022-06-10 07:30:00|1297.8|1296|1295|1293.8|1299.3|1297.5|1295|1293.5|126
1654846500000|2022-06-10 07:35:00|1296|1293.5|1297|1295.3|1297.8|1296.5|1295.5|1293.5|160
1654846800000|2022-06-10 07:40:00|1297.3|1295.5|1299.3|1297.8|1299.5|1298|1294.8|1293.5|248
1654847100000|2022-06-10 07:45:00|1299|1297.3|1301.3|1299.5|1302|1300.5|1298|1296.5|195
1654847400000|2022-06-10 07:50:00|1301.5|1299.8|1294.3|1292.8|1301.5|1299.8|1294.3|1292.5|317
1654847700000|2022-06-10 07:55:00|1294.5|1293|1295.8|1294.3|1296|1294.3|1291.3|1289.8|403
1654848000000|2022-06-10 08:00:00|1295.5|1293.8|1293.5|1291.8|1295.5|1293.8|1292|1290.5|207
1654848300000|2022-06-10 08:05:00|1293.3|1292|1297|1295.3|1298|1296.5|1293.3|1291.5|271
1654848600000|2022-06-10 08:10:00|1296.8|1295.5|1299.5|1298|1299.5|1298|1296|1294.5|144
1654848900000|2022-06-10 08:15:00|1299.3|1297.8|1299|1297.8|1300|1298.5|1296.5|1295|576
1654849200000|2022-06-10 08:20:00|1299.5|1298|1299.3|1297.8|1301.5|1299.8|1299.3|1297.5|623
1654849500000|2022-06-10 08:25:00|1299|1297.5|1298|1296.3|1299.8|1298.3|1295.8|1294.3|724
1654849800000|2022-06-10 08:30:00|1297.8|1296.5|1295|1293.5|1300.5|1299.3|1294.5|1292.8|651
1654850100000|2022-06-10 08:35:00|1295.3|1293.8|1295.8|1294.3|1296|1294.5|1294.5|1292.8|160
1654850400000|2022-06-10 08:40:00|1296|1295.3|1299.3|1297.8|1299.3|1297.8|1295.5|1294|220
1654850700000|2022-06-10 08:45:00|1299.5|1298|1303.3|1301.8|1304.3|1302.8|1299.3|1297.8|356
1654851000000|2022-06-10 08:50:00|1303.5|1302|1303.3|1301.8|1303.8|1302|1302.3|1300.8|200
1654851300000|2022-06-10 08:55:00|1303.5|1301.5|1301|1299.3|1303.5|1301.5|1301|1299.3|226
1654851600000|2022-06-10 09:00:00|1300.8|1299.5|1301|1299.5|1302|1300.5|1299.5|1298|82
1654851900000|2022-06-10 09:05:00|1301.8|1300.3|1301.3|1299.8|1302|1300.5|1300.8|1299|327
1654852200000|2022-06-10 09:10:00|1301|1299.5|1302|1300.5|1302.3|1300.8|1299.8|1298.5|125
1654852500000|2022-06-10 09:15:00|1302.3|1300.8|1304.8|1303|1304.8|1303|1302|1300.5|277
1654852800000|2022-06-10 09:20:00|1304.5|1302.8|1305.5|1304|1306.3|1304.8|1304|1302.3|187
1654853100000|2022-06-10 09:25:00|1305.8|1304.3|1303.8|1302|1305.8|1304.3|1302.3|1300.5|158
1654853400000|2022-06-10 09:30:00|1304.3|1302.8|1306.8|1305|1306.8|1305.3|1304.3|1302.8|138
1654853700000|2022-06-10 09:35:00|1306.5|1304.8|1309.5|1307.8|1309.8|1308|1306.3|1304.8|138
1654854000000|2022-06-10 09:40:00|1309.8|1308|1307.8|1306.5|1309.8|1308.3|1307.3|1305.5|110
1654854300000|2022-06-10 09:45:00|1308.5|1307|1308.3|1306.8|1308.8|1307.5|1307.5|1306|158
1654854600000|2022-06-10 09:50:00|1308|1307|1309|1307.3|1309.5|1308|1306.8|1305.3|163
1654854900000|2022-06-10 09:55:00|1309.3|1307.5|1308.5|1307|1313|1311.3|1308|1306.3|416
1654855200000|2022-06-10 10:00:00|1308.3|1306.8|1310.8|1309.3|1310.8|1309.5|1308.3|1306.8|162
1654855500000|2022-06-10 10:05:00|1311|1309.5|1310|1308.5|1311.3|1309.8|1308.3|1306.8|216
1654855800000|2022-06-10 10:10:00|1310.3|1308.8|1310.3|1308.8|1311.3|1309.8|1308.8|1307.3|144
1654856100000|2022-06-10 10:15:00|1310.5|1309|1310.3|1308.8|1310.5|1309.3|1308|1306.5|287
1654856400000|2022-06-10 10:20:00|1310.5|1308.5|1308.3|1306.8|1310.5|1309.3|1307.8|1306.3|228
1654856700000|2022-06-10 10:25:00|1307.8|1307|1309.5|1308|1310.3|1308.5|1307.3|1305.8|51
1654857000000|2022-06-10 10:30:00|1309.8|1308.3|1308.3|1306.8|1309.8|1308.3|1307.3|1305.8|100
1654857300000|2022-06-10 10:35:00|1309.3|1307.8|1310.3|1308.8|1310.5|1309.3|1308.8|1307.3|167
1654857600000|2022-06-10 10:40:00|1310.5|1309|1309.5|1308|1312.5|1311|1309.5|1308|226
1654857900000|2022-06-10 10:45:00|1309|1308.3|1308.5|1307.3|1310.8|1309.3|1308|1306.5|130
1654858200000|2022-06-10 10:50:00|1308.8|1307|1311|1309.5|1311.3|1309.8|1307.8|1306.3|100
1654858500000|2022-06-10 10:55:00|1311.3|1309.8|1311|1309.3|1311.3|1309.8|1309|1307.5|34
1654858800000|2022-06-10 11:00:00|1310.5|1309.5|1313.8|1312.3|1314|1312.5|1310.5|1309.3|268
1654859100000|2022-06-10 11:05:00|1314|1312.5|1315.3|1313.5|1316.3|1314.8|1313.8|1312.3|157
1654859400000|2022-06-10 11:10:00|1315|1313.8|1324.3|1322.5|1325.5|1323.8|1315|1313.5|767
1654859700000|2022-06-10 11:15:00|1324|1322.3|1327.3|1325.5|1329.3|1327.5|1320.3|1318.5|466
1654860000000|2022-06-10 11:20:00|1327|1325.8|1324.5|1323|1327.3|1325.8|1324|1322.5|273
1654860300000|2022-06-10 11:25:00|1325|1323.3|1323.8|1322.3|1325.8|1324.3|1322.3|1320.5|308
1654860600000|2022-06-10 11:30:00|1324|1322.5|1324|1322.3|1328.5|1327|1322.5|1320.8|607
1654860900000|2022-06-10 11:35:00|1323.5|1322.5|1324|1322.8|1326.5|1325|1323.5|1321.8|255
1654861200000|2022-06-10 11:40:00|1323.8|1322.5|1326|1324.5|1327|1325.3|1322.5|1321|299
1654861500000|2022-06-10 11:45:00|1326.8|1325|1326|1324.5|1326.8|1325|1325|1323.5|156
1654861800000|2022-06-10 11:50:00|1325.8|1324.3|1328.8|1327.3|1330|1328.5|1325.8|1324.3|267
1654862100000|2022-06-10 11:55:00|1328.3|1327|1328|1326.5|1329.3|1327.8|1327|1325.5|177
1654862400000|2022-06-10 12:00:00|1328.3|1326.8|1329.3|1327.5|1332|1330.3|1327.3|1325.8|296
1654862700000|2022-06-10 12:05:00|1329.5|1327.8|1328|1326.3|1330.5|1328.8|1327.5|1326|104
1654863000000|2022-06-10 12:10:00|1327.8|1326|1329.3|1327.5|1329.5|1328|1326.5|1325|89
1654863300000|2022-06-10 12:15:00|1329|1327.8|1334|1332.5|1334.5|1332.8|1329|1327.8|283
1654863600000|2022-06-10 12:20:00|1334.3|1332.3|1334.5|1333|1335.8|1334.3|1333|1331.3|198
1654863900000|2022-06-10 12:25:00|1334.8|1332.8|1334.3|1332.8|1335|1333.3|1333.3|1332|96
1654864200000|2022-06-10 12:30:00|1334|1332.5|1331|1329.5|1334|1332.8|1328.8|1327.3|252
1654864500000|2022-06-10 12:35:00|1331.3|1329.8|1333.8|1332|1335.5|1333.8|1331.3|1329.8|160
1654864800000|2022-06-10 12:40:00|1334.3|1332.3|1338|1336.5|1339.8|1338|1333.5|1332|372
1654865100000|2022-06-10 12:45:00|1338.3|1336.8|1335|1333|1339.5|1337.8|1333.8|1332|251
1654865400000|2022-06-10 12:50:00|1335.3|1333.3|1330|1328|1335.5|1333.8|1329.8|1328|115
1654865700000|2022-06-10 12:55:00|1329.8|1328.3|1330|1328|1330|1328.3|1326.8|1325|178
1654866000000|2022-06-10 13:00:00|1329.5|1327.8|1324.8|1323|1329.5|1327.8|1322.8|1321.3|348
1654866300000|2022-06-10 13:05:00|1325|1323.3|1323.5|1321.8|1325|1323.3|1321.8|1320|244
1654866600000|2022-06-10 13:10:00|1323.8|1322.3|1322.5|1320.5|1326.5|1324.8|1321.3|1319.8|207
1654866900000|2022-06-10 13:15:00|1322|1320.8|1316.8|1315.3|1322.3|1321|1316.8|1315|423
1654867200000|2022-06-10 13:20:00|1317.5|1315.5|1317|1315.3|1318.3|1316.3|1315|1313|247
1654867500000|2022-06-10 13:25:00|1317.3|1315|1316|1314.3|1317.8|1315.5|1314.5|1313|214
1654867800000|2022-06-10 13:30:00|1316.3|1314.5|1311.8|1310.5|1317.5|1315.8|1310.8|1309.3|306
1654868100000|2022-06-10 13:35:00|1312.3|1310.3|1310.3|1308.5|1314|1312.8|1310|1308.3|435
1654868400000|2022-06-10 13:40:00|1310.5|1308.3|1305.8|1304|1310.5|1308.8|1304.5|1303|678
1654868700000|2022-06-10 13:45:00|1305.3|1303.5|1304.5|1302.8|1306.8|1305.5|1302.8|1301.3|454
1654869000000|2022-06-10 13:50:00|1304.3|1303|1308|1306.5|1311|1309.3|1303.8|1302.5|1210
1654869300000|2022-06-10 13:55:00|1308.3|1306.8|1306.3|1304.3|1308.3|1307|1305.5|1303.8|290
1654869600000|2022-06-10 14:00:00|1306|1304|1304|1302.8|1306|1304.5|1303.3|1301.8|274
1654869900000|2022-06-10 14:05:00|1305|1303.8|1305.5|1304|1306.8|1305.3|1303.3|1302|233
1654870200000|2022-06-10 14:10:00|1305.8|1304.3|1303.5|1301.5|1305.8|1304.3|1301.3|1299.8|310
1654870500000|2022-06-10 14:15:00|1303.8|1301.8|1299.8|1298.3|1304|1302.5|1299.8|1298.3|310
1654870800000|2022-06-10 14:20:00|1300|1298.5|1297.8|1296|1300.3|1298.8|1297|1295.5|453
1654871100000|2022-06-10 14:25:00|1297.5|1295.8|1297|1295.3|1300.5|1298.8|1296.8|1295.3|343
1654871400000|2022-06-10 14:30:00|1296.8|1295.5|1296|1294.5|1298.5|1297|1295.3|1293.8|327
1654871700000|2022-06-10 14:35:00|1296.3|1294.3|1291.5|1289.8|1296.5|1295|1290.8|1289.5|484
1654872000000|2022-06-10 14:40:00|1291.3|1290|1284.3|1282.8|1293.3|1291.8|1282.8|1281.3|731
1654872300000|2022-06-10 14:45:00|1284|1282.3|1278.3|1276.8|1285.3|1284|1270.3|1268.5|1060
1654872600000|2022-06-10 14:50:00|1278|1276.5|1283.8|1282|1284.8|1283|1275.8|1274.3|366
1654872900000|2022-06-10 14:55:00|1283.5|1282.3|1284|1282.3|1285.5|1284|1282.3|1280.8|379
1654873200000|2022-06-10 15:00:00|1283.5|1281.8|1276.3|1274.5|1284|1282.3|1275.8|1273.8|600
1654873500000|2022-06-10 15:05:00|1275.5|1273.8|1277.8|1276.3|1279|1277.3|1275.3|1273.5|434
1654873800000|2022-06-10 15:10:00|1278.3|1276|1283.8|1282|1284|1282.3|1276.3|1274.5|692
1654874100000|2022-06-10 15:15:00|1283.5|1282.3|1282.5|1280.8|1284.3|1282.5|1279.3|1277.5|736
1654874400000|2022-06-10 15:20:00|1282.3|1280.3|1284|1282.3|1285.5|1284|1279.8|1278.3|938
1654874700000|2022-06-10 15:25:00|1283.8|1282.5|1282.5|1281|1285|1283.3|1276.8|1275|3293
1654875000000|2022-06-10 15:30:00|1282.3|1280.8|1279.3|1277.5|1287|1285.3|1278.3|1276.5|884
1654875300000|2022-06-10 15:35:00|1279.5|1277.8|1276.8|1275.3|1280|1278.5|1276|1274.5|190
1654875600000|2022-06-10 15:40:00|1276.5|1274.8|1282.3|1280.5|1282.3|1280.5|1276|1274.3|148
1654875900000|2022-06-10 15:45:00|1282|1281.3|1277.5|1275.8|1283|1281.3|1277.3|1275.8|134
1654876200000|2022-06-10 15:50:00|1278.5|1276|1278.5|1277|1280.3|1278.8|1278|1276|97
1654876500000|2022-06-10 15:55:00|1278.3|1276.5|1278.8|1277.3|1281|1279.3|1277.5|1275.8|191
1654876800000|2022-06-10 16:00:00|1279|1277.8|1279.8|1278.3|1280.8|1279|1278|1276.5|88
1654877100000|2022-06-10 16:05:00|1279.3|1277.3|1280.5|1278.8|1281.5|1279.8|1278.5|1276.5|70
1654877400000|2022-06-10 16:10:00|1280.3|1278.5|1278.5|1276.8|1281|1279.3|1278|1276.3|46
1654877700000|2022-06-10 16:15:00|1278|1276.5|1279.3|1277.5|1279.3|1277.5|1276.8|1275|86
1654878000000|2022-06-10 16:20:00|1279.5|1277.3|1283.5|1281.8|1283.5|1281.8|1279.3|1277.3|141
1654878300000|2022-06-10 16:25:00|1282.5|1282|1279.5|1277.8|1282.8|1282|1278.5|1277|191
1654878600000|2022-06-10 16:30:00|1279.3|1278|1277|1275.5|1280|1278.5|1276.3|1275|55
1654878900000|2022-06-10 16:35:00|1276.8|1275.8|1275.3|1273.8|1277.3|1275.8|1275|1273.3|97
1654879200000|2022-06-10 16:40:00|1275.5|1274|1275.8|1274.3|1277.3|1275.5|1275.3|1274|31
1654879500000|2022-06-10 16:45:00|1276.3|1274.5|1277.5|1276|1277.5|1276|1276.3|1274.5|77
1654879800000|2022-06-10 16:50:00|1277.3|1276.3|1276.8|1275.3|1277.3|1276.3|1275.3|1273.8|120
1654880100000|2022-06-10 16:55:00|1277.3|1275.8|1280.8|1279|1281.5|1279.8|1276.5|1275|335
1654880400000|2022-06-10 17:00:00|1280.5|1278.3|1276|1274.3|1280.5|1279|1276|1274.3|81
1654880700000|2022-06-10 17:05:00|1275.8|1274.5|1280.5|1278.8|1281|1279.5|1275.8|1274|89
1654881000000|2022-06-10 17:10:00|1281.3|1279|1285|1283.3|1285.3|1283.3|1281|1279|304
1654881300000|2022-06-10 17:15:00|1285.3|1283.8|1285|1283|1286|1284.5|1283|1281.3|16
1654881600000|2022-06-10 17:20:00|1284.8|1283.3|1283|1281.3|1287.3|1285.3|1282.3|1280.3|28
1654881900000|2022-06-10 17:25:00|1282.8|1281|1283.5|1281.8|1284|1282.3|1282|1280.5|14
1654882200000|2022-06-10 17:30:00|1283.8|1282|1284.3|1282.8|1284.3|1282.8|1281.8|1279.8|48
1654882500000|2022-06-10 17:35:00|1284.5|1283|1288|1286.3|1288.3|1286.5|1284.3|1282.3|199
1654882800000|2022-06-10 17:40:00|1288.5|1286.8|1288.8|1286.8|1289.5|1287.8|1287.8|1285.8|132
1654883100000|2022-06-10 17:45:00|1288.5|1286.5|1287.5|1286|1290.8|1289.3|1287.3|1285.5|56
1654883400000|2022-06-10 17:50:00|1287.3|1285.8|1285|1283.3|1288|1286.3|1284|1282.5|80
1654883700000|2022-06-10 17:55:00|1285.5|1283.5|1285.3|1283.5|1285.8|1284|1283.5|1282|36
1654884000000|2022-06-10 18:00:00|1285|1283|1286.5|1284.5|1286.8|1285.3|1284.5|1283|71
1654884300000|2022-06-10 18:05:00|1286.8|1285|1283.8|1282|1287.5|1286.3|1283|1281.5|63
1654884600000|2022-06-10 18:10:00|1283.5|1281.8|1284.5|1282.5|1284.5|1282.5|1282.5|1280.5|13
1654884900000|2022-06-10 18:15:00|1284.8|1282.8|1283.8|1281.8|1285.8|1284|1282.8|1280.8|36
1654885200000|2022-06-10 18:20:00|1284|1282|1285.5|1283.5|1285.8|1283.8|1282.3|1280.5|84
1654885500000|2022-06-10 18:25:00|1285.8|1283.8|1286.5|1284.5|1288.5|1286.3|1285|1283|147
1654885800000|2022-06-10 18:30:00|1286.3|1284.3|1284.8|1283.3|1287|1285.3|1282.5|1281.3|195
1654886100000|2022-06-10 18:35:00|1284.5|1283|1284.8|1283|1286.8|1285|1284.3|1282.5|167
1654886400000|2022-06-10 18:40:00|1284.5|1283.5|1283.5|1281.3|1286|1284.3|1283.5|1281.3|32
1654886700000|2022-06-10 18:45:00|1284|1282|1284.3|1282.5|1284.8|1283|1283|1281.3|90
1654887000000|2022-06-10 18:50:00|1284.5|1282.3|1281|1279|1285.5|1283.5|1279.5|1277.3|85
1654887300000|2022-06-10 18:55:00|1280.8|1278.8|1280.8|1279|1281.3|1279.5|1280.3|1278.3|5
1654887600000|2022-06-10 19:00:00|1281|1278.8|1280.3|1278|1281.8|1279.8|1280|1278|56
1654887900000|2022-06-10 19:05:00|1280|1277.8|1277.8|1275.8|1281.3|1279|1277.3|1275.3|84
1654888200000|2022-06-10 19:10:00|1277.3|1275.5|1279.3|1277.3|1279.3|1277.3|1277|1275.5|27
1654888500000|2022-06-10 19:15:00|1279|1277|1278.8|1276.8|1279|1277|1277.5|1275.8|30
1654888800000|2022-06-10 19:20:00|1279|1277|1277.8|1275.8|1279.3|1277.3|1277.8|1275.5|33
1654889100000|2022-06-10 19:25:00|1278|1275.5|1281|1278.8|1281|1278.8|1278|1275.5|22
1654889400000|2022-06-10 19:30:00|1281.3|1279|1281.3|1279|1281.3|1279.3|1280|1277.8|21
1654889700000|2022-06-10 19:35:00|1281|1278.8|1281.5|1279.5|1281.5|1279.8|1280.8|1278.5|10
1654890000000|2022-06-10 19:40:00|1281.3|1279|1281|1279.3|1282|1279.8|1280.8|1278.8|22
1654890300000|2022-06-10 19:45:00|1280.8|1278.8|1284.3|1282|1285|1283|1280.8|1278.8|31
1654890600000|2022-06-10 19:50:00|1284.8|1281.8|1284.8|1282.3|1284.8|1282.3|1283.8|1281.8|7
1654890900000|2022-06-10 19:55:00|1284.5|1281.8|1284|1281.5|1284.8|1282.5|1283.5|1281.5|18
1654891200000|2022-06-10 20:00:00|1284.5|1281.8|1284.8|1282.5|1285.3|1283.5|1284|1281.8|8
1654891500000|2022-06-10 20:05:00|1285|1282.8|1283.5|1281.8|1285|1282.8|1283.5|1281.8|2
1654891800000|2022-06-10 20:10:00|1283.8|1281.5|1283.8|1281.5|1284|1282.3|1283|1281|6
1654892100000|2022-06-10 20:15:00|1283.5|1281.3|1284.3|1282|1284.3|1282|1283.5|1281.3|4
1654892400000|2022-06-10 20:20:00|1284|1281.8|1284.3|1282|1284.3|1282|1283.8|1281.5|0
1654892700000|2022-06-10 20:25:00|1284.5||1284.5||1284.8||1284.3||4
1654893000000|2022-06-10 20:30:00|1284.8|1281.8|1285.5|1283.5|1285.5|1283.8|1284.3|1281.8|9
1654893300000|2022-06-10 20:35:00|1283.5|1283.8|1283.3|1280.5|1283.5|1283.8|1283.3|1280.5|10
1654893600000|2022-06-10 20:40:00|1283|1281.8|1283|1280|1283.5|1281.8|1282.5|1279.5|9
1654893900000|2022-06-10 20:45:00|1283.5|1280.3|1284|1278.8|1284|1280.5|1281|1278.3|69
1654894200000|2022-06-10 20:50:00|1284.8|1279|1284.5|1280.3|1284.8|1280.3|1284.5|1279|3
1654894500000|2022-06-10 20:55:00|1283|1282|1286.8|1280.3|1287|1282|1283|1279|16
1655082000000|2022-06-13 01:00:00|1267.3|1264.8|1268.8|1265.5|1268.8|1265.5|1266.8|1264.3|4
1655082300000|2022-06-13 01:05:00|1269.3|1265.8|1272.3|1268|1272.8|1268|1269|1265.8|3
1655082600000|2022-06-13 01:10:00|1271.8|1266.8|1268|1265.8|1271.8|1266.8|1268|1265.8|2
1655082900000|2022-06-13 01:15:00|1267.8|1265|1267.8|1265|1268|1265|1267.8|1265|0
1655083200000|2022-06-13 01:20:00|1268|1265.3|1271.5|1267|1271.5|1267|1267.8|1265|0
1655083500000|2022-06-13 01:25:00|1272.3|1267.5|1271.8|1268.3|1272.5|1268.8|1271.8|1267.5|0
1655083800000|2022-06-13 01:30:00|1272.3|1268.5|1272.8|1268.8|1272.8|1268.8|1272.3|1268|0
1655084100000|2022-06-13 01:35:00|1272.5|1268.5|1270.3|1266.8|1272.5|1268.5|1269.5|1266.5|1
1655084400000|2022-06-13 01:40:00|1267.3|1266.5|1265.8|1264|1267.5|1266.8|1265.8|1263.8|19
1655084700000|2022-06-13 01:45:00|1265.3|1263.8|1264.5|1262.8|1265.3|1263.8|1264|1262.3|36
1655085000000|2022-06-13 01:50:00|1264|1262.5|1261.5|1259.8|1264.5|1262.8|1261.5|1259.3|22
1655085300000|2022-06-13 01:55:00|1260.8|1258.8|1260.3|1257.3|1260.8|1259|1259|1256.8|120
1655085600000|2022-06-13 02:00:00|1260.5|1257.5|1263.5|1260.8|1263.5|1260.8|1260.3|1257.5|3
1655085900000|2022-06-13 02:05:00|1264.8|1261|1267|1263.5|1267|1263.5|1264.8|1261|3
1655086200000|2022-06-13 02:10:00|1267.8|1263.8|1267.3|1263.8|1267.8|1263.8|1267.3|1263.8|47
1655086500000|2022-06-13 02:15:00||1264||1264.5||1264.5||1264|3
1655086800000|2022-06-13 02:20:00|1267|1264.3|1266.8|1264|1267|1264.5|1266.8|1263.8|3
1655087100000|2022-06-13 02:25:00|1267|1264.3|1266.3|1264|1267.3|1264.3|1266.3|1264|10
1655087400000|2022-06-13 02:30:00|1267|1264.3|1266|1263|1267|1264.5|1265.3|1262.5|2
1655087700000|2022-06-13 02:35:00|1265.8|1262.8|1267|1263.8|1267|1264|1265.8|1262.8|0
1655088000000|2022-06-13 02:40:00|1266.5|1263.5|1266.8|1264.5|1267|1264.8|1266.5|1263.3|0
1655088300000|2022-06-13 02:45:00|1267|1264.8|1268|1266.3|1268|1266.3|1266.8|1264.3|24
1655088600000|2022-06-13 02:50:00|1268.8|1266.5|1272|1267.5|1272|1267.8|1268.8|1266.3|15
1655088900000|2022-06-13 02:55:00|1272.3|1267.8|1273.3|1269|1273.5|1269|1272.3|1267.8|0
1655089200000|2022-06-13 03:00:00|1272.8||1272.8||1272.8||1272.8||0
1655089500000|2022-06-13 03:05:00|1272.5||1272.5||1272.5||1272.5||0
1655089800000|2022-06-13 03:10:00|1272.3||1272.3||1272.3||1272.3||21
1655090100000|2022-06-13 03:15:00|1272||1272||1272||1272||0
1655090400000|2022-06-13 03:20:00|1272.3|1268.5|1271.8|1268.5|1272.3|1268.5|1271.8|1268.5|1
1655092800000|2022-06-13 04:00:00|1271.5||1271.8||1271.8||1271.5||0
1655093100000|2022-06-13 04:05:00||1268.8||1268.8||1268.8||1268.8|0
1655093400000|2022-06-13 04:10:00|1272|1269|1272.3|1270.5|1272.3|1270.5|1272|1269|0
1655093700000|2022-06-13 04:15:00|1272|1269.8|1271.5|1269.8|1272|1269.8|1271.3|1269.5|8
1655094000000|2022-06-13 04:20:00|1272.8|1270.3|1273.8|1270.5|1273.8|1270.5|1272.8|1270.3|28
1655094300000|2022-06-13 04:25:00|1273.5|1270.8|1273|1270.8|1273.5|1271.8|1272.5|1270.5|6
1655094600000|2022-06-13 04:30:00|1272.8|1270.5|1270.3|1268.3|1273|1270.8|1270.3|1268.3|13
1655094900000|2022-06-13 04:35:00|1270|1267.5|1269.8|1267|1270.3|1267.5|1269.3|1267|7
1655095200000|2022-06-13 04:40:00|1269.5|1267.3|1269.3|1267|1269.8|1267.3|1269.3|1267|0
1655095500000|2022-06-13 04:45:00|1269|1267.3|1269.3|1267.3|1269.3|1267.3|1269|1267.3|0
1655095800000|2022-06-13 04:50:00|1269|1267|1268.5|1266.5|1269|1267.3|1267.8|1266.5|2
1655096100000|2022-06-13 04:55:00|1268.8||1268.8||1269||1268.8||50
1655096400000|2022-06-13 05:00:00|1268.5||1269||1269||1268.5||0
1655096700000|2022-06-13 05:05:00|1268.5|1266|1268.8|1265.8|1268.8|1266.3|1268.5|1265.8|54
1655097000000|2022-06-13 05:10:00|1269|1266|1268.8|1266.3|1269|1266.3|1268.5|1265.8|3
1655097300000|2022-06-13 05:15:00|1268.3|1265.8|1266.3|1263|1268.3|1265.8|1266|1263|6
1655097600000|2022-06-13 05:20:00|1266.8||1266.5||1267.3||1266.5||0
1655097900000|2022-06-13 05:25:00|1266.3|1263.3|1267|1263.5|1267|1263.5|1266.3|1263|24
1655098200000|2022-06-13 05:30:00||1263.8||1263.5||1264.5||1263.5|6
1655098500000|2022-06-13 05:35:00||1263.8||1264.5||1264.5||1263.5|5
1655098800000|2022-06-13 05:40:00|1268.3|1264.8|1268.3|1264.8|1268.5|1264.8|1267.8|1264.5|12
1655099100000|2022-06-13 05:45:00|1268.5|1266.3|1269.5|1266.5|1270.3|1266.8|1268.3|1265.8|2
1655099400000|2022-06-13 05:50:00|1270.3|1267.5|1270.3|1266.8|1270.3|1267.5|1270.3|1266.3|4
1655099700000|2022-06-13 05:55:00|1270|1266.3|1269.5|1265|1270|1266.3|1269.5|1265|5
1655100000000|2022-06-13 06:00:00|1269.3|1264.8|1265.3|1263.5|1269.3|1264.8|1264.8|1262.5|114
1655100300000|2022-06-13 06:05:00|1265.5|1263.8|1263.8|1260.5|1265.5|1263.8|1263.8|1260.5|54
1655100600000|2022-06-13 06:10:00|1263.5|1260.8|1264.3|1260.8|1264.3|1261.5|1262.5|1259.8|27
1655100900000|2022-06-13 06:15:00|1263.8|1261|1258.3|1256.5|1263.8|1261.5|1258.3|1256.5|131
1655101200000|2022-06-13 06:20:00|1257.5|1255.8|1265|1263.3|1265.3|1263.8|1257.3|1255.5|123
1655101500000|2022-06-13 06:25:00|1263.3|1261|1262|1260.3|1266.8|1265.3|1262|1260.3|57
1655101800000|2022-06-13 06:30:00|1261.3|1259.5|1261.8|1259.8|1265.8|1263.5|1260.8|1258.3|103
1655102100000|2022-06-13 06:35:00|1261.5|1260|1265.3|1263.5|1266.3|1264.8|1261|1259|40
1655102400000|2022-06-13 06:40:00|1266|1263.8|1263.5|1261.5|1266.3|1264.3|1260.3|1258.5|92
1655102700000|2022-06-13 06:45:00|1264|1261.8|1263|1261.5|1264.8|1263|1262|1260.3|25
1655103000000|2022-06-13 06:50:00|1262.8|1261|1264.5|1262.8|1264.5|1262.8|1261.5|1259.5|64
1655103300000|2022-06-13 06:55:00|1265.3|1263|1268.5|1267|1269.5|1267.5|1264.5|1262.5|80
1655103600000|2022-06-13 07:00:00|1268.3|1266.5|1270.5|1268.5|1271.5|1270|1267.5|1265.8|202
1655103900000|2022-06-13 07:05:00|1270.3|1269|1276|1274.5|1276|1274.5|1269.8|1267.8|290
1655104200000|2022-06-13 07:10:00|1276.3|1274|1271.8|1269.8|1276.3|1274|1271.5|1269.8|70
1655104500000|2022-06-13 07:15:00|1271.3|1269.3|1269.3|1267.5|1272.3|1270|1269.3|1267.5|191
1655104800000|2022-06-13 07:20:00|1268.5|1267|1268.5|1266.8|1271|1269|1265.3|1263.5|157
1655105100000|2022-06-13 07:25:00|1268.8|1267|1265.3|1263.5|1269.3|1267.8|1264.5|1262.8|76
1655105400000|2022-06-13 07:30:00|1264.8|1263.3|1261|1259.3|1265.3|1263.5|1261|1259.3|194
1655105700000|2022-06-13 07:35:00|1260.8|1259.5|1264|1262.5|1264.8|1263.3|1260|1258.3|137
1655106000000|2022-06-13 07:40:00|1263.8|1262.8|1264.3|1262.5|1267.8|1266.3|1263.5|1261.8|182
1655106300000|2022-06-13 07:45:00|1264|1262.3|1264.8|1262.8|1265.5|1263.5|1262.8|1261.3|98
1655106600000|2022-06-13 07:50:00|1265|1263.3|1266.5|1264.5|1267.3|1265.3|1264.8|1263.3|41
1655106900000|2022-06-13 07:55:00|1266|1264|1266.3|1264.3|1267.3|1265.5|1265.3|1263.3|105
1655107200000|2022-06-13 08:00:00|1266.8|1264.8|1262|1260.3|1270.3|1268.3|1262|1260.3|316
1655107500000|2022-06-13 08:05:00|1262.3|1260.5|1268|1266|1269.8|1268|1261.8|1260|258
1655107800000|2022-06-13 08:10:00|1267.5|1266.3|1260.8|1259|1268|1266.3|1260.8|1259|172
1655108100000|2022-06-13 08:15:00|1261|1259.3|1264.3|1262.8|1264.8|1263.3|1260|1258.5|276
1655108400000|2022-06-13 08:20:00|1264.5|1263|1257.5|1256|1265|1263.8|1257.5|1256|431
1655108700000|2022-06-13 08:25:00|1258|1256.5|1267.5|1266|1270.5|1268.8|1258|1256.5|678
1655109000000|2022-06-13 08:30:00|1267.8|1266.3|1272.3|1270.5|1272.8|1271|1266.5|1265|304
1655109300000|2022-06-13 08:35:00|1272|1270.8|1274.3|1272.8|1275|1273.5|1271.5|1270.3|304
1655109600000|2022-06-13 08:40:00|1275.3|1273.5|1276.8|1275|1277.5|1275.8|1274|1272.5|469
1655109900000|2022-06-13 08:45:00|1276.5|1274.8|1278|1276.3|1279.5|1277.5|1276.5|1274.8|175
1655110200000|2022-06-13 08:50:00|1277.8|1276.5|1279.3|1277.8|1280.5|1279.3|1277.8|1276.3|231
1655110500000|2022-06-13 08:55:00|1278.8|1277.3|1276.5|1274.8|1278.8|1277.3|1274.3|1272.5|294
1655110800000|2022-06-13 09:00:00|1275.8|1274|1278|1276.3|1279.8|1278|1275.8|1274|184
1655111100000|2022-06-13 09:05:00|1277|1275.8|1273.8|1271.5|1277.8|1276.3|1273|1271|188
1655111400000|2022-06-13 09:10:00|1273.5|1271.8|1275.5|1273.8|1276.3|1274.5|1272.5|1270.5|65
1655111700000|2022-06-13 09:15:00|1275.8|1274|1278.3|1276.5|1279.3|1277.3|1275.3|1273.8|160
1655112000000|2022-06-13 09:20:00|1278|1276.3|1276|1274.3|1280.5|1279.3|1275.5|1273.8|219
1655112300000|2022-06-13 09:25:00|1276.5|1274.5|1276.5|1274.8|1276.8|1275.3|1275|1273.3|116
1655112600000|2022-06-13 09:30:00|1278|1276|1274.8|1273|1278|1276.3|1274.5|1273|79
1655112900000|2022-06-13 09:35:00|1275.5|1273.5|1275|1273.5|1276.3|1274.5|1274.5|1273|55
1655113200000|2022-06-13 09:40:00|1275.3|1273.8|1276.5|1274|1277.3|1275.3|1275|1273|37
1655113500000|2022-06-13 09:45:00|1276.8|1274.3|1279.3|1277.3|1279.5|1277.8|1276.8|1274|96
1655113800000|2022-06-13 09:50:00|1279|1277.5|1278.8|1277.3|1280.5|1278.8|1278.5|1277.3|140
1655114100000|2022-06-13 09:55:00|1278.5|1276.8|1276.5|1274.8|1278.5|1276.8|1275.3|1273.8|160
1655114400000|2022-06-13 10:00:00|1276.8|1275|1276.8|1275|1279|1277.3|1276.3|1274.5|73
1655114700000|2022-06-13 10:05:00|1276.5|1274.3|1274.8|1273|1276.5|1274.5|1271.3|1269.5|225
1655115000000|2022-06-13 10:10:00|1274.5|1272.8|1275.3|1273.5|1275.5|1273.8|1273.3|1271.8|53
1655115300000|2022-06-13 10:15:00|1275|1273|1274|1272.3|1275.5|1274|1273.5|1271.8|119
1655115600000|2022-06-13 10:20:00|1275|1272.5|1278|1276|1278.3|1276.3|1274.8|1272.5|103
1655115900000|2022-06-13 10:25:00|1277.8|1275.8|1276.3|1274|1277.8|1275.8|1275.8|1273.8|53
1655116200000|2022-06-13 10:30:00|1276.5|1274.3|1274.8|1272.8|1276.5|1275.3|1273.3|1271.8|131
1655116500000|2022-06-13 10:35:00|1274.5|1272.5|1279.8|1278|1279.8|1278|1274|1272.3|115
1655116800000|2022-06-13 10:40:00|1280|1278.3|1280.5|1279.3|1280.5|1279.3|1279|1277.5|145
1655117100000|2022-06-13 10:45:00|1280.3|1279|1280|1278.3|1280.5|1279|1279.8|1278|109
1655117400000|2022-06-13 10:50:00|1280.3|1278.5|1285|1283.3|1285.3|1283.3|1279|1277.5|205
1655117700000|2022-06-13 10:55:00|1284.8|1282.5|1280.3|1278.8|1285|1283|1279.3|1277.8|111
1655118000000|2022-06-13 11:00:00|1280|1278.5|1282.5|1281|1284|1282.3|1280|1278.3|42
1655118300000|2022-06-13 11:05:00|1282.3|1280.3|1283.8|1282|1284|1282|1281.8|1280|57
1655118600000|2022-06-13 11:10:00|1283.5|1281.5|1281.8|1280|1283.8|1281.5|1280.5|1278.8|70
1655118900000|2022-06-13 11:15:00|1282.3|1280.3|1279.5|1277.8|1282.3|1280.3|1278.8|1277|64
1655119200000|2022-06-13 11:20:00|1279.8|1277.5|1279.5|1277.5|1280.5|1279|1278.8|1277|19
1655119500000|2022-06-13 11:25:00|1279.3|1277.3|1278.3|1276.5|1279.3|1277.5|1278|1276.3|18
1655119800000|2022-06-13 11:30:00|1278.8|1276.8|1275.5|1273.8|1280.8|1278.8|1275|1273.5|92
1655120100000|2022-06-13 11:35:00|1275.3|1273.5|1277.8|1276|1278|1276.3|1275|1273.3|72
1655120400000|2022-06-13 11:40:00|1278|1276.3|1280.5|1279|1280.5|1279|1276|1274.8|135
1655120700000|2022-06-13 11:45:00|1280.3|1278.8|1280.5|1279.3|1281.3|1279.8|1279.8|1278|52
1655121000000|2022-06-13 11:50:00|1280.3|1279|1279|1277|1280.3|1279|1278|1276.5|80
1655121300000|2022-06-13 11:55:00|1279.3|1277.5|1278.5|1276.5|1280|1278.5|1278|1276.3|12
1655121600000|2022-06-13 12:00:00|1279.3|1276.3|1280|1278.3|1280.5|1279.3|1279.3|1276.3|166
1655121900000|2022-06-13 12:05:00|1280.3|1278.5|1282.8|1280.8|1284|1282.3|1279.8|1278|186
1655122200000|2022-06-13 12:10:00|1283|1281|1282.8|1280.8|1283.8|1281.8|1280.8|1279.3|109
1655122500000|2022-06-13 12:15:00|1282.5|1281.3|1280.5|1278.5|1283|1281.5|1278|1276.5|288
1655122800000|2022-06-13 12:20:00|1280.3|1278.8|1279|1277|1280.5|1279|1278.5|1276.8|119
1655123100000|2022-06-13 12:25:00|1279.3|1277.3|1280.3|1278.8|1280.5|1279|1278.5|1276.8|58
1655123400000|2022-06-13 12:30:00|1280|1278.5|1278.8|1276.8|1280.3|1278.8|1278|1276.5|147
1655123700000|2022-06-13 12:35:00|1278.5|1277.3|1275.8|1274|1279.3|1277.5|1275.5|1274|207
1655124000000|2022-06-13 12:40:00|1275.5|1274.5|1274|1272.5|1276.3|1274.8|1273.8|1272.3|298
1655124300000|2022-06-13 12:45:00|1274.3|1273|1276.3|1274.5|1276.3|1274.5|1272.3|1270.5|438
1655124600000|2022-06-13 12:50:00|1276|1275|1280|1278.5|1280.5|1279|1276|1275|154
1655124900000|2022-06-13 12:55:00|1280.5|1279|1274.5|1272.8|1280.5|1279.3|1274|1272.3|300
1655125200000|2022-06-13 13:00:00|1274|1271.8|1276|1274|1277.8|1276|1272.5|1270.8|228
1655125500000|2022-06-13 13:05:00|1276.3|1274.3|1279|1277.3|1279|1277.5|1274|1272|219
1655125800000|2022-06-13 13:10:00|1278.8|1276.8|1275.3|1273.5|1279.3|1277|1275.3|1273.5|196
1655126100000|2022-06-13 13:15:00|1275|1273.3|1280.3|1278.5|1280.5|1279|1273|1271.5|248
1655126400000|2022-06-13 13:20:00|1280|1278.8|1281.8|1280|1283|1281.5|1278.8|1277|188
1655126700000|2022-06-13 13:25:00|1281.5|1279.5|1280.5|1278.8|1282.3|1280.5|1279.3|1277.5|155
1655127000000|2022-06-13 13:30:00|1280.8|1279|1279|1277.3|1281.8|1280.3|1278.8|1277.3|273
1655127300000|2022-06-13 13:35:00|1278.8|1277|1275.5|1273.8|1279|1277.3|1274.3|1272.5|129
1655127600000|2022-06-13 13:40:00|1275.3|1274|1274|1272.5|1275.5|1274|1273|1271.5|232
1655127900000|2022-06-13 13:45:00|1274.3|1272.3|1275.8|1274|1276.8|1275|1273.5|1272|440
1655128200000|2022-06-13 13:50:00|1276|1274.3|1277.3|1275.8|1277.5|1275.8|1273.5|1272|205
1655128500000|2022-06-13 13:55:00|1277.5|1276|1275|1273.3|1279.3|1277.8|1273.3|1271.5|661
1655128800000|2022-06-13 14:00:00|1274.8|1273.8|1271.5|1270|1275.5|1273.8|1271|1269.5|751
1655129100000|2022-06-13 14:05:00|1271.3|1269.8|1268.5|1267.3|1271.8|1270.3|1268|1266.5|604
1655129400000|2022-06-13 14:10:00|1268.8|1267|1267|1265.3|1269.8|1268.3|1266.3|1265|319
1655129700000|2022-06-13 14:15:00|1266.8|1265|1266.5|1264.8|1269.8|1268|1266|1264.5|253
1655130000000|2022-06-13 14:20:00|1266.3|1264.5|1262.8|1261|1267.5|1266|1262.5|1260.8|339
1655130300000|2022-06-13 14:25:00|1262.5|1261.3|1260|1258.5|1263.5|1262|1258.8|1257|300
1655130600000|2022-06-13 14:30:00|1260.3|1258.3|1261|1259.3|1262.3|1261|1258.5|1257|352
1655130900000|2022-06-13 14:35:00|1260.8|1259|1257|1255.3|1261.3|1260|1255.5|1253.5|402
1655131200000|2022-06-13 14:40:00|1256.8|1254.8|1247.3|1245.5|1256.8|1255|1247|1245.5|745
1655131500000|2022-06-13 14:45:00|1247|1245|1235.3|1233.8|1247|1245|1235.3|1233.5|1059
1655131800000|2022-06-13 14:50:00|1235.8|1234|1250.8|1248.8|1250.8|1248.8|1235|1233.3|1046
1655132100000|2022-06-13 14:55:00|1251.5|1249|1250.3|1248.5|1251.8|1250.3|1246.8|1245.3|689
1655132400000|2022-06-13 15:00:00|1250.8|1248.3|1248.3|1246.5|1251.8|1250.3|1245|1243.3|629
1655132700000|2022-06-13 15:05:00|1249.3|1246.8|1258|1256.5|1262.5|1261|1249|1246.8|1051
1655133000000|2022-06-13 15:10:00|1257.8|1255.8|1261|1259.5|1263|1261.3|1257.5|1255.8|942
1655133300000|2022-06-13 15:15:00|1261.3|1259.8|1257.3|1255.5|1262.5|1260.8|1255.5|1254|848
1655133600000|2022-06-13 15:20:00|1257|1255.3|1259.3|1257.8|1260.3|1258.8|1256.5|1255|996
1655133900000|2022-06-13 15:25:00|1259|1257.5|1267|1265.5|1270.5|1269.3|1258.8|1257|3887
1655134200000|2022-06-13 15:30:00|1267.3|1265.8|1267.8|1266.5|1270.5|1269|1265.8|1264|942
1655134500000|2022-06-13 15:35:00|1267.5|1265.8|1268|1266.3|1269.3|1267.8|1266.5|1265|445
1655134800000|2022-06-13 15:40:00|1268.3|1266.5|1272.5|1270.8|1274.3|1272.5|1268|1266.5|299
1655135100000|2022-06-13 15:45:00|1272.8|1271|1279|1277.3|1279.8|1278.3|1270|1268.3|427
1655135400000|2022-06-13 15:50:00|1278.8|1277.5|1275|1273.5|1279.5|1278|1274.5|1273|142
1655135700000|2022-06-13 15:55:00|1275.3|1273.8|1279.8|1278|1282.5|1280.8|1275|1273.5|183
1655136000000|2022-06-13 16:00:00|1280|1278.5|1282.3|1280.5|1284.8|1283|1279.5|1278.3|171
1655136300000|2022-06-13 16:05:00|1282.5|1280.8|1283.8|1282.3|1284.3|1282.5|1281.3|1279.5|94
1655136600000|2022-06-13 16:10:00|1283.5|1282|1281.8|1280.3|1285.8|1284.3|1280.8|1279|110
1655136900000|2022-06-13 16:15:00|1282.3|1280.5|1280.5|1278.8|1283.5|1281.8|1279.5|1277.8|402
1655137200000|2022-06-13 16:20:00|1280.8|1279|1282.3|1280.5|1283.8|1282|1280.5|1278.8|65
1655137500000|2022-06-13 16:25:00|1282|1280.3|1281.3|1279.8|1283.8|1282.3|1280.8|1279.3|70
1655137800000|2022-06-13 16:30:00|1281.5|1280|1286.8|1285.3|1287.8|1286|1280.5|1278.8|143
1655138100000|2022-06-13 16:35:00|1286.5|1285.5|1286.5|1284.8|1290.3|1288.8|1283|1281.3|424
1655138400000|2022-06-13 16:40:00|1287.3|1284.5|1286.3|1284.5|1288.3|1286.5|1285.8|1284|102
1655138700000|2022-06-13 16:45:00|1286|1284.3|1287.8|1286|1288.8|1287|1286|1284.3|82
1655139000000|2022-06-13 16:50:00|1287.5|1285.8|1286|1284.3|1289.5|1287.8|1286|1284.3|70
1655139300000|2022-06-13 16:55:00|1286.3|1284.5|1284.8|1283|1287.3|1285.5|1284.3|1282.5|107
1655139600000|2022-06-13 17:00:00|1284.5|1282.8|1283.8|1282|1286.3|1284.5|1283.5|1282|123
1655139900000|2022-06-13 17:05:00|1284|1282.3|1282.3|1280.5|1285|1283.3|1281.8|1280.3|52
1655140200000|2022-06-13 17:10:00|1282.5|1280.3|1280.8|1279|1282.5|1280.8|1279|1277.5|87
1655140500000|2022-06-13 17:15:00|1280.5|1278.8|1274.8|1273|1281|1279|1274.8|1272.8|199
1655140800000|2022-06-13 17:20:00|1275|1273.3|1271.3|1269.3|1275.8|1274|1270.8|1269|96
1655141100000|2022-06-13 17:25:00|1271|1269|1267.8|1266|1272|1270|1267|1265.5|133
1655141400000|2022-06-13 17:30:00|1268.5|1266.8|1270.5|1269|1271|1269.3|1268|1266.3|149
1655141700000|2022-06-13 17:35:00|1270.8|1269.3|1272.8|1271|1273.8|1271.8|1270|1268.3|79
1655142000000|2022-06-13 17:40:00|1272.5|1270.8|1273.8|1271.8|1273.8|1271.8|1271|1269.3|53
1655142300000|2022-06-13 17:45:00|1274|1272|1274.5|1273|1276|1274|1273.8|1272|63
1655142600000|2022-06-13 17:50:00|1274.3|1272.8|1274.3|1272.5|1274.8|1273.3|1272|1270.5|66
1655142900000|2022-06-13 17:55:00|1274.5|1272.8|1271|1269.5|1275|1273.3|1270.8|1269|178
1655143200000|2022-06-13 18:00:00|1270.8|1269.8|1267.8|1266.3|1272.3|1270.5|1267|1265.5|109
1655143500000|2022-06-13 18:05:00|1268|1266|1269|1267.5|1271.5|1269.8|1267|1265.5|139
1655143800000|2022-06-13 18:10:00|1269.3|1267|1266|1264.3|1269.3|1267.5|1265|1263.3|112
1655144100000|2022-06-13 18:15:00|1265.8|1264|1269|1267.3|1269.8|1268|1265.5|1264|227
1655144400000|2022-06-13 18:20:00|1268.5|1267|1267.8|1265.8|1270|1268.3|1266.3|1264.5|129
1655144700000|2022-06-13 18:25:00|1267.5|1265.5|1266.3|1264.3|1267.5|1265.8|1264.3|1262.5|290
1655145000000|2022-06-13 18:30:00|1265.8|1264|1264.8|1262.8|1267.5|1265.3|1264.3|1262.3|115
1655145300000|2022-06-13 18:35:00|1264.5|1262.5|1265.3|1263.3|1266.3|1264.3|1263.5|1261.8|235
1655145600000|2022-06-13 18:40:00|1265.5|1263.5|1263.3|1261.5|1266.3|1264.3|1262.8|1261.5|256
1655145900000|2022-06-13 18:45:00|1264|1261.8|1261.5|1259.8|1264.5|1262.8|1261.3|1259.5|81
1655146200000|2022-06-13 18:50:00|1262|1260|1263.5|1261.5|1263.5|1261.8|1261.3|1259.5|69
1655146500000|2022-06-13 18:55:00|1263.3|1261.3|1263.8|1262|1264.8|1262.8|1263.3|1261.3|2
1655146800000|2022-06-13 19:00:00|1263.5|1261.8|1263.5|1261.8|1263.5|1262|1261.3|1259.5|35
1655147100000|2022-06-13 19:05:00|1263.3|1262|1262.3|1260.3|1263.8|1262|1262|1260|24
1655147400000|2022-06-13 19:10:00|1262.5|1260.5|1263|1261|1263.3|1261.3|1262|1260|14
1655147700000|2022-06-13 19:15:00|1263.3|1260.8|1260.8|1258.5|1264.3|1262.3|1260.8|1258.5|42
1655148000000|2022-06-13 19:20:00|1261.3|1258.8|1261.3|1259|1262.3|1260.3|1260.8|1258.8|25
1655148300000|2022-06-13 19:25:00|1261|1259.3|1258.5|1257|1261.8|1259.3|1258.3|1256.5|96
1655148600000|2022-06-13 19:30:00|1258.3|1256.5|1260.8|1258.8|1261.5|1259.5|1256.5|1254.8|104
1655148900000|2022-06-13 19:35:00|1261|1259|1257.3|1255.3|1261.3|1259|1256.8|1255|59
1655149200000|2022-06-13 19:40:00|1257|1255.5|1260|1258|1260|1258|1256.5|1254.5|45
1655149500000|2022-06-13 19:45:00|1260.3|1258.3|1259.3|1257|1260.5|1259|1259|1256.8|4
1655149800000|2022-06-13 19:50:00|1259.5|1257.3|1261.5|1259.5|1261.5|1259.5|1259|1256.8|12
1655150100000|2022-06-13 19:55:00|1262.3|1259.8|1264.5|1262.5|1265.3|1263|1261.8|1259.3|32
1655150400000|2022-06-13 20:00:00|1264|1262.8|1263.8|1262|1264|1262.8|1262.3|1260.8|9
1655150700000|2022-06-13 20:05:00|1264|1262.3|1263|1260.8|1264.5|1262.5|1262.5|1260.5|30
1655151000000|2022-06-13 20:10:00|1262.8|1260.5|1263|1260.8|1264|1262|1262.5|1260.3|2
1655151300000|2022-06-13 20:15:00|1263.5|1260.5|1263.8|1262|1264|1262|1263.5|1260.5|0
1655151600000|2022-06-13 20:20:00|1263.5|1261.5|1263.5|1261.5|1263.8|1261.8|1263.3|1261.3|2
1655151900000|2022-06-13 20:25:00|1263.8|1261.8|1263.3|1261|1263.8|1262|1262.8|1260.8|3
1655152200000|2022-06-13 20:30:00|1263.5|1261.3|1262.5|1260|1263.5|1261.5|1262.5|1260|2
1655152500000|2022-06-13 20:35:00|1262.8|1260.3|1263.3|1261|1263.8|1261|1262.5|1260.3|14
1655152800000|2022-06-13 20:40:00|1263|1260.8|1263|1260.3|1263.3|1261.5|1262.8|1260|1
1655153100000|2022-06-13 20:45:00|1262.8|1260.5|1264|1261.8|1265|1263.3|1262.3|1260|47
1655153400000|2022-06-13 20:50:00|1263.8|1262|1264|1261.3|1264.5|1262|1263.8|1261.3|3
1655153700000|2022-06-13 20:55:00|1264.5|1261.5|1265|1261.8|1265|1261.8|1263.3|1261|10
1655154000000|2022-06-13 21:00:00|1265.5|1260.8|1269|1265|1269|1265|1265.5|1260.8|0
1655154600000|2022-06-13 21:10:00|1269.8|1265.8|1269.8|1265.8|1269.8|1265.8|1269.8|1265.8|8
1655154900000|2022-06-13 21:15:00|||||||||5
1655155200000|2022-06-13 21:20:00|1276||1275.8||1276||1275.8||3
1655155500000|2022-06-13 21:25:00|1275.5||1275.5||1275.5||1275.3||0
1655155800000|2022-06-13 21:30:00|1275.8||1275.8||1276.3||1275.8||0
1655156100000|2022-06-13 21:35:00|1279.3|1266|1275.5|1268.5|1279.3|1268.5|1275.5|1266|0
1655156700000|2022-06-13 21:45:00|1275.3||1274.5||1275.3||1274.5||0
1655157300000|2022-06-13 21:55:00||1266.5||1266.5||1266.5||1266.5|0
1655168400000|2022-06-14 01:00:00|1262.3|1259.8|1263|1259.8|1263.3|1259.8|1261.8|1259.5|4
1655168700000|2022-06-14 01:05:00|1263.5|1259.5|1261.8|1259.5|1263.5|1259.5|1261.3|1259.5|4
1655169000000|2022-06-14 01:10:00|1261.5|1259.3|1259.3|1256|1261.8|1259.3|1258.8|1255.8|20
1655169300000|2022-06-14 01:15:00|1259.5||1259||1259.5||1259||2
1655169600000|2022-06-14 01:20:00|1258.8|1256.3|1262|1258.8|1262|1258.8|1258.8|1256.3|5
1655169900000|2022-06-14 01:25:00|1261.8|1259.8|1264.3|1260.8|1264.8|1260.8|1261.8|1259.8|2
1655170200000|2022-06-14 01:30:00|1264.5|1261|1266.3|1262.3|1266.5|1262.3|1264.3|1261|0
1655170500000|2022-06-14 01:35:00|1266||1265.3||1266.3||1265.3||0
1655170800000|2022-06-14 01:40:00||1262.5||1262.5||1262.5||1262.5|0
1655171100000|2022-06-14 01:45:00|1264.3|1261|1263.3|1260|1264.3|1261|1263.3|1259.8|1
1655171400000|2022-06-14 01:50:00|1263|1259.3|1262.8|1259.5|1263.3|1259.5|1262.8|1259.3|0
1655171700000|2022-06-14 01:55:00|1262.5|1258.8|1260.8|1257|1262.5|1259|1260.3|1257|0
1655172000000|2022-06-14 02:00:00|1260.5|1257.3|1262|1258.8|1262.5|1258.8|1260.3|1257.3|0
1655172300000|2022-06-14 02:05:00|1262.5|1259|1262.5|1259|1262.5|1259|1261|1259|22
1655172600000|2022-06-14 02:10:00|1263.3|1259.8|1263|1259.8|1263.5|1259.8|1262.8|1259.8|0
1655172900000|2022-06-14 02:15:00|1262.8|1260|1263|1260.3|1263|1260.5|1262.8|1260|15
1655173200000|2022-06-14 02:20:00|1262.8|1260|1264.8|1261.8|1264.8|1261.8|1262.8|1260|6
1655173500000|2022-06-14 02:25:00|1264.5|1262.3|1265|1262.3|1265.5|1263.3|1264.3|1262|1
1655173800000|2022-06-14 02:30:00|1265.5|1262.5|1265.5|1262.3|1265.5|1262.5|1265.5|1262.3|0
1655174100000|2022-06-14 02:35:00|1265.3|1261.5|1265.3|1261.3|1265.5|1261.8|1265.3|1261.3|6
1655174400000|2022-06-14 02:40:00||1261.8||1262||1262||1261.8|0
1655174700000|2022-06-14 02:45:00|1264.5|1261.8|1264.5|1262|1264.5|1262|1264.5|1261.3|12
1655175000000|2022-06-14 02:50:00||1261.8||1261.8||1261.8||1261.8|1
1655175300000|2022-06-14 02:55:00||1261.5||1261.8||1261.8||1261.5|3
1655175600000|2022-06-14 03:00:00||1261.5||1262.3||1262.5||1261.5|1
1655175900000|2022-06-14 03:05:00||1262.5||1262||1262.5||1262|1
1655176200000|2022-06-14 03:10:00||1262.3||1262||1262.3||1262|1
1655176500000|2022-06-14 03:15:00|1264|1261.3|1262.5|1259.5|1264|1261.3|1262.5|1259.5|4
1655176800000|2022-06-14 03:20:00|1262.3|1259.8|1262.3|1259.3|1262.3|1259.8|1262.3|1259.3|0
1655177100000|2022-06-14 03:25:00||1259.5||1259.8||1259.8||1259.5|0
1655177400000|2022-06-14 03:30:00|1262|1259.5|1262|1259.5|1262.3|1259.8|1262|1259.5|0
1655177700000|2022-06-14 03:35:00||1259.3||1259.3||1259.3||1259.3|0
1655178000000|2022-06-14 03:40:00|1261.5|1258.5|1260|1257.8|1261.5|1258.8|1260|1257.8|7
1655178300000|2022-06-14 03:45:00|1259.8|1258|1259.8|1257|1260|1258|1259.8|1256.5|7
1655178600000|2022-06-14 03:50:00||1256.5||1256.5||1256.5||1256.5|0
1655179800000|2022-06-14 04:10:00||1257||1257||1257||1257|0
1655180100000|2022-06-14 04:15:00||1257.3||1257.8||1257.8||1257.3|1
1655180400000|2022-06-14 04:20:00||1257.3||1257.5||1257.5||1257.3|0
1655180700000|2022-06-14 04:25:00||1257.3||1257.3||1257.3||1257.3|1
1655181000000|2022-06-14 04:30:00|1260|1257.5|1259.8|1257.3|1260|1257.5|1259.8|1257.3|1
1655181600000|2022-06-14 04:40:00||1257.5||1257.5||1257.5||1257.5|1
1655181900000|2022-06-14 04:45:00|1259.5|1257.3|1258.8|1256.5|1259.5|1257.3|1258.8|1256.5|4
1655182200000|2022-06-14 04:50:00|1258.5|1256|1259.3|1257|1259.3|1257|1258|1255.5|5
1655182500000|2022-06-14 04:55:00|1260|1257.8|1259.3|1257|1260|1257.8|1259|1256.5|4
1655182800000|2022-06-14 05:00:00|1260|1257.3|1260|1257.8|1260|1257.8|1259.8|1257.3|1
1655183100000|2022-06-14 05:05:00|1260.3|1258.3|1261.3|1259|1261.8|1259.5|1260.3|1258.3|9
1655183400000|2022-06-14 05:10:00|1261.5|1259.3|1261.3|1258.8|1262|1260|1260.5|1258.8|26
1655183700000|2022-06-14 05:15:00|1261|1259|1262|1259.3|1262|1259.3|1261|1258.5|2
1655184000000|2022-06-14 05:20:00|1261.8|1259.5|1262.5|1260|1262.8|1260|1261.5|1259|2
1655184300000|2022-06-14 05:25:00|1261.8|1260.3|1262.3|1259.5|1263|1260.3|1261.5|1259.5|8
1655184600000|2022-06-14 05:30:00|1262.5|1260|1264.5|1262.3|1265|1262.5|1262.5|1260|5
1655184900000|2022-06-14 05:35:00|1264.3||1264.8||1264.8||1264.3||8
1655185200000|2022-06-14 05:40:00|1264.5|1262.5|1264.5|1262.5|1264.5|1262.5|1263.8|1262.5|1
1655185500000|2022-06-14 05:45:00|1263.8|1262.8|1267.3|1264|1267.3|1264|1263.8|1262.8|36
1655185800000|2022-06-14 05:50:00|1266|1264.3|1266.8|1264.3|1267|1264.3|1266|1264.3|34
1655186100000|2022-06-14 05:55:00|1267|1264.8|1268.5|1265.5|1268.5|1265.5|1267|1264.8|2
1655186400000|2022-06-14 06:00:00|1270|1265.8|1269.5|1267.8|1273.3|1271.3|1269.3|1265.8|38
1655186700000|2022-06-14 06:05:00|1269.3|1267.5|1269|1267.5|1269.3|1267.8|1267|1265.3|56
1655187000000|2022-06-14 06:10:00|1268.3|1267.8|1269.5|1268|1269.5|1268|1267.8|1266.3|40
1655187300000|2022-06-14 06:15:00|1270.3|1268.3|1271.5|1270|1271.5|1270|1269|1267.8|67
1655187600000|2022-06-14 06:20:00|1271.3|1269.8|1271.3|1269.5|1272|1270.3|1270.3|1268.5|42
1655187900000|2022-06-14 06:25:00|1271.5|1269.8|1272.8|1271|1277.3|1275.5|1271|1269.5|143
1655188200000|2022-06-14 06:30:00|1273|1271.3|1274|1272.3|1275|1273.3|1272|1270.3|64
1655188500000|2022-06-14 06:35:00|1273|1271.3|1268.8|1266.8|1273|1271.5|1268.3|1266.8|36
1655188800000|2022-06-14 06:40:00|1269|1267.3|1275.5|1273.5|1275.5|1274|1269|1267.3|76
1655189100000|2022-06-14 06:45:00|1275.3|1274|1273.5|1271.5|1275.5|1274|1273.3|1271.5|21
1655189400000|2022-06-14 06:50:00|1273.3|1271.3|1273.8|1272|1274.5|1272.5|1272.8|1271|34
1655189700000|2022-06-14 06:55:00|1273.5|1271.5|1273.8|1272|1274.3|1272.3|1272.3|1270.5|37
1655190000000|2022-06-14 07:00:00|1274.3|1272.3|1271.5|1269.8|1274.3|1272.3|1270.3|1268.5|114
1655190300000|2022-06-14 07:05:00|1271.3|1269.5|1277.5|1275.8|1277.8|1276|1271.3|1269.5|96
1655190600000|2022-06-14 07:10:00|1277.3|1275.5|1278.3|1276.5|1279.8|1278|1276.8|1275.5|75
1655190900000|2022-06-14 07:15:00|1278.5|1277|1280.3|1278.5|1280.5|1279.3|1277|1275.5|71
1655191200000|2022-06-14 07:20:00|1280.5|1278.8|1283|1281.3|1283|1281.3|1279|1277.5|133
1655191500000|2022-06-14 07:25:00|1282.8|1280.5|1280.5|1278.8|1284.5|1282.8|1279.8|1278|93
1655191800000|2022-06-14 07:30:00|1279.5|1278|1279.3|1277.5|1280.5|1278.8|1277.3|1275.8|188
1655192100000|2022-06-14 07:35:00|1279|1277.8|1279|1277.5|1280.3|1278.8|1278.8|1277|105
1655192400000|2022-06-14 07:40:00|1278.8|1277.8|1275.5|1274|1279|1277.8|1275.3|1273.8|155
1655192700000|2022-06-14 07:45:00|1275.8|1274.3|1275|1273.5|1276|1274.5|1273.5|1272|76
1655193000000|2022-06-14 07:50:00|1275.3|1274|1277|1275.3|1278.3|1276.5|1275|1273.3|74
1655193300000|2022-06-14 07:55:00|1276.8|1275.5|1280.8|1279|1281.3|1279.5|1275.8|1274.5|107
1655193600000|2022-06-14 08:00:00|1280.5|1278.8|1277.5|1275.8|1280.8|1279|1276.8|1275|98
1655193900000|2022-06-14 08:05:00|1277.3|1275.5|1276|1274.5|1279.3|1277.8|1276|1274.5|66
1655194200000|2022-06-14 08:10:00|1275.3|1273.8|1278|1276.5|1278.8|1277.3|1275|1273.8|150
1655194500000|2022-06-14 08:15:00|1278.3|1276.8|1276.3|1274.8|1278.5|1276.8|1276.3|1274.8|149
1655194800000|2022-06-14 08:20:00|1276|1275|1277.3|1276|1280.5|1279.3|1276|1275|303
1655195100000|2022-06-14 08:25:00|1277.8|1276.3|1279.3|1278|1280.3|1279|1276.8|1275|997
1655195400000|2022-06-14 08:30:00|1279.5|1278.3|1278.3|1276.8|1281.3|1279.8|1278.3|1276.5|509
1655195700000|2022-06-14 08:35:00|1278|1276.5|1278|1276.3|1279.3|1277.5|1276|1274|219
1655196000000|2022-06-14 08:40:00|1278.3|1276.5|1277.8|1276|1278.8|1277.5|1277.5|1276|56
1655196300000|2022-06-14 08:45:00|1278|1276.3|1277.5|1276|1278.8|1277|1277.5|1276|84
1655196600000|2022-06-14 08:50:00|1277.8|1276.3|1276.8|1275.3|1278.5|1276.8|1276.5|1275|173
1655196900000|2022-06-14 08:55:00|1277|1275.5|1276|1274.5|1278.5|1276.8|1275.8|1274.5|273
1655197200000|2022-06-14 09:00:00|1275.8|1274.8|1276|1274.3|1276.8|1275.5|1275.8|1274.3|100
1655197500000|2022-06-14 09:05:00|1275.8|1274.5|1276.8|1275.3|1278|1276.5|1275.8|1274.5|85
1655197800000|2022-06-14 09:10:00|1276.5|1275|1276.8|1275.3|1277.3|1275.8|1275.5|1274|87
1655198100000|2022-06-14 09:15:00|1277.5|1275.8|1274.3|1272.5|1277.8|1276.3|1272.3|1270.5|228
1655198400000|2022-06-14 09:20:00|1274|1272.8|1279.8|1278|1280|1278.5|1273.8|1272.8|253
1655198700000|2022-06-14 09:25:00|1279.5|1278.5|1276.3|1274.8|1280|1278.5|1275.5|1274|349
1655199000000|2022-06-14 09:30:00|1276|1275|1277.3|1275.8|1278.3|1276.8|1276|1274.8|144
1655199300000|2022-06-14 09:35:00|1277|1275.5|1276.5|1275|1278|1276.5|1276.3|1274.5|73
1655199600000|2022-06-14 09:40:00|1277.3|1275.5|1277.8|1276.3|1278.3|1276.8|1276.3|1274.8|113
1655199900000|2022-06-14 09:45:00|1277.5|1276|1278.3|1276.8|1279|1277.5|1277|1275.5|61
1655200200000|2022-06-14 09:50:00|1278.5|1276.5|1282|1280.5|1283|1281.5|1278.3|1276.5|245
1655200500000|2022-06-14 09:55:00|1281.8|1280|1281.5|1279.8|1282|1280|1280.3|1278.8|60
1655200800000|2022-06-14 10:00:00|1281.8|1280.3|1279.8|1278|1282.3|1280.8|1278.5|1276.8|160
1655201100000|2022-06-14 10:05:00|1279.5|1277.8|1281.5|1280|1281.5|1280|1278.8|1277.3|152
1655201400000|2022-06-14 10:10:00|1281.3|1279.5|1279.5|1278|1281.5|1279.5|1279.3|1278|99
1655201700000|2022-06-14 10:15:00|1280|1278.5|1280.3|1278.8|1280.3|1278.8|1279.3|1278|145
1655202000000|2022-06-14 10:20:00|1280|1278.5|1279.5|1278|1281.3|1280|1279.5|1278|121
1655202300000|2022-06-14 10:25:00|1279.8|1279|1281.5|1280.3|1281.5|1280.3|1279.3|1278|181
1655202600000|2022-06-14 10:30:00|1281.3|1279.8|1281.5|1279.8|1281.5|1280.3|1280.3|1278.5|136
1655202900000|2022-06-14 10:35:00|1281.3|1280|1281|1279.5|1281.5|1280|1281|1279.5|13
1655203200000|2022-06-14 10:40:00|1280.3|1278.5|1281.8|1280|1282|1280.8|1280.3|1278.5|229
1655203500000|2022-06-14 10:45:00|1282|1280.3|1283|1281.8|1283|1281.8|1282|1280.3|188
1655203800000|2022-06-14 10:50:00|1283.5|1282|1287.5|1286|1288|1286.3|1283.5|1282|290
1655204100000|2022-06-14 10:55:00|1287.8|1286.3|1284|1282.5|1288.5|1286.8|1283.8|1282.3|142
1655204400000|2022-06-14 11:00:00|1283.8|1282.3|1284.8|1283.3|1285.3|1283.8|1283.8|1282.3|88
1655204700000|2022-06-14 11:05:00|1284.5|1283|1282.8|1281.3|1284.5|1283|1281.8|1280.3|112
1655205000000|2022-06-14 11:10:00|1283|1281.5|1285.3|1283.8|1286|1284.3|1283|1281.5|127
1655205300000|2022-06-14 11:15:00|1285.5|1284|1284|1282.3|1286.5|1285.3|1283.5|1282|118
1655205600000|2022-06-14 11:20:00|1284.3|1282.5|1284.3|1282.8|1285|1283.3|1283.8|1282|96
1655205900000|2022-06-14 11:25:00|1284|1282.5|1282.3|1280.8|1284|1282.5|1281.5|1280|135
1655206200000|2022-06-14 11:30:00|1282|1280.5|1281.8|1280|1282.8|1281.3|1280.5|1279|452
1655206500000|2022-06-14 11:35:00|1281.3|1279.8|1280.8|1279|1281.5|1280|1280|1278.5|42
1655206800000|2022-06-14 11:40:00|1280.5|1279.5|1278|1276.3|1280.8|1279.5|1277.3|1275.5|91
1655207100000|2022-06-14 11:45:00|1278.3|1276.5|1278.3|1276.8|1279.3|1278|1278|1276.3|106
1655207400000|2022-06-14 11:50:00|1278.5|1277|1275.8|1274.3|1278.8|1277.5|1275|1273.5|120
1655207700000|2022-06-14 11:55:00|1276|1274.5|1276.5|1274.5|1277.8|1276.3|1275.5|1273.8|141
1655208000000|2022-06-14 12:00:00|1276.3|1274.8|1276|1274.5|1278.3|1276.8|1273.5|1272|141
1655208300000|2022-06-14 12:05:00|1276.3|1274.8|1276.8|1275.3|1279.5|1277.8|1276.3|1274.5|99
1655208600000|2022-06-14 12:10:00|1277|1275.5|1278.8|1277.3|1279.3|1277.5|1276.5|1275|94
1655208900000|2022-06-14 12:15:00|1279|1277|1280.5|1278.8|1280.8|1279.3|1277.8|1276.3|191
1655209200000|2022-06-14 12:20:00|1280.3|1279|1281.5|1280|1282.8|1281.5|1280.3|1278.8|186
1655209500000|2022-06-14 12:25:00|1281.8|1280.5|1283|1281.3|1283.5|1282|1281.5|1280|146
1655209800000|2022-06-14 12:30:00|1283.3|1281.5|1284.5|1283.3|1284.5|1283.3|1282.3|1280.8|162
1655210100000|2022-06-14 12:35:00|1284.8|1283.5|1287.3|1285.8|1287.8|1286.3|1284.8|1283.5|339
1655210400000|2022-06-14 12:40:00|1287.5|1286|1287.8|1286.5|1288|1286.5|1285.5|1284|253
1655210700000|2022-06-14 12:45:00|1288|1287.5|1287.8|1286.3|1289.5|1287.8|1287.5|1286.3|374
1655211000000|2022-06-14 12:50:00|1287.5|1286.5|1287.5|1286|1288.5|1287|1287.5|1286|179
1655211300000|2022-06-14 12:55:00|1287.8|1286.3|1288.5|1287|1290.8|1289.5|1287.3|1286|330
1655211600000|2022-06-14 13:00:00|1289|1287.5|1293.8|1292|1296.3|1294.8|1288.5|1287|413
1655211900000|2022-06-14 13:05:00|1294|1292.5|1292.8|1291.3|1297|1295.3|1292.5|1291|249
1655212200000|2022-06-14 13:10:00|1293|1291.5|1289.3|1287.8|1293|1291.5|1288.5|1287|415
1655212500000|2022-06-14 13:15:00|1289|1287.3|1290.3|1288.8|1292.8|1291|1288.5|1287|145
1655212800000|2022-06-14 13:20:00|1291|1289.3|1290.3|1288.5|1292|1290.3|1289|1287.5|134
1655213100000|2022-06-14 13:25:00|1290|1288.8|1288.8|1287|1291.8|1290.3|1287.8|1286|249
1655213400000|2022-06-14 13:30:00|1289|1287.3|1289|1287.5|1289.8|1288.3|1287.3|1286|399
1655213700000|2022-06-14 13:35:00|1288.8|1287.3|1291|1289.5|1292.3|1290.8|1285.8|1284.3|648
1655214000000|2022-06-14 13:40:00|1291.3|1289.8|1298|1296.5|1298.5|1296.8|1290.8|1289.3|982
1655214300000|2022-06-14 13:45:00|1298.5|1297|1306.5|1304.8|1314.5|1312.8|1297|1295.5|1284
1655214600000|2022-06-14 13:50:00|1306.8|1305.3|1308|1306|1308|1306|1301|1299.5|642
1655214900000|2022-06-14 13:55:00|1307.8|1306.3|1308.5|1306.8|1310|1308.5|1304.8|1303|874
1655215200000|2022-06-14 14:00:00|1308.8|1307.3|1313.5|1312.3|1314|1312.3|1307.3|1305.5|484
1655215500000|2022-06-14 14:05:00|1313.8|1312.5|1315.8|1314|1316.8|1315|1311.5|1309.5|671
1655215800000|2022-06-14 14:10:00|1315.5|1314.5|1310.8|1309.3|1316.5|1315|1309.3|1307.5|505
1655216100000|2022-06-14 14:15:00|1310.5|1309.5|1313.3|1311.8|1314.8|1313.5|1310.5|1309.3|667
1655216400000|2022-06-14 14:20:00|1313.5|1312|1313.8|1312|1315.8|1314|1312|1310.5|411
1655216700000|2022-06-14 14:25:00|1313.5|1312.3|1312.8|1311.3|1315.8|1314.3|1312.8|1311.3|318
1655217000000|2022-06-14 14:30:00|1313|1312|1315.8|1314.5|1316.5|1315|1311.8|1310.5|385
1655217300000|2022-06-14 14:35:00|1316|1314.8|1315|1313.3|1318.5|1317|1314.5|1313|386
1655217600000|2022-06-14 14:40:00|1314.8|1312.8|1313.8|1312|1316|1314.5|1309|1307.8|492
1655217900000|2022-06-14 14:45:00|1314|1312.3|1316.8|1315|1319.3|1317.8|1313.3|1311.5|452
1655218200000|2022-06-14 14:50:00|1316.5|1315.3|1316.8|1315.3|1318|1316.5|1315.5|1314|324
1655218500000|2022-06-14 14:55:00|1316.5|1315|1310.3|1308.5|1316.8|1315|1309.8|1308.3|552
1655218800000|2022-06-14 15:00:00|1310|1308.3|1309.8|1308|1311.5|1310|1307.5|1306|341
1655219100000|2022-06-14 15:05:00|1309.5|1307.8|1306|1304.3|1310.5|1308.8|1303.5|1302|387
1655219400000|2022-06-14 15:10:00|1305.8|1304|1300|1298.3|1306|1304|1299.5|1297.8|419
1655219700000|2022-06-14 15:15:00|1300.5|1298.5|1299.8|1298.3|1303|1301.3|1298.3|1296.8|541
1655220000000|2022-06-14 15:20:00|1300|1298.5|1300.3|1298.8|1301.3|1299.5|1297|1295.5|551
1655220300000|2022-06-14 15:25:00|1300|1299|1296.5|1295|1303.3|1301.8|1296.3|1294.8|1561
1655220600000|2022-06-14 15:30:00|1296.3|1294.8|1298.3|1296.5|1300.5|1298.8|1295.5|1294|481
1655220900000|2022-06-14 15:35:00|1298|1296.3|1294.5|1293|1298.5|1297.3|1294.3|1292.5|250
1655221200000|2022-06-14 15:40:00|1295|1293.3|1303.8|1302.3|1304.5|1302.8|1295|1293.3|222
1655221500000|2022-06-14 15:45:00|1304|1301.8|1298.3|1296.5|1304.8|1303|1297.3|1295.5|190
1655221800000|2022-06-14 15:50:00|1298|1296.3|1297.5|1296|1298.3|1296.5|1296|1294.3|68
1655222100000|2022-06-14 15:55:00|1297|1295.3|1301.5|1299.8|1302|1300.3|1297|1295.3|175
1655222400000|2022-06-14 16:00:00|1301.3|1299.5|1298.3|1296.5|1301.3|1299.5|1296.3|1294.5|133
1655222700000|2022-06-14 16:05:00|1298|1296|1297.8|1296.3|1298.5|1296.8|1296|1294.5|78
1655223000000|2022-06-14 16:10:00|1298|1296.5|1299.3|1297.5|1301.5|1299.8|1298|1296.5|198
1655223300000|2022-06-14 16:15:00|1299|1297|1300.3|1298.5|1301|1299.5|1298.5|1296.8|40
1655223600000|2022-06-14 16:20:00|1300|1298.3|1300.8|1299|1301|1299.3|1299.3|1297.5|20
1655223900000|2022-06-14 16:25:00|1300.5|1298.8|1300.5|1298.8|1300.8|1298.8|1299.3|1297.8|31
1655224200000|2022-06-14 16:30:00|1300.3|1298.5|1299.8|1298.3|1300.5|1298.8|1297.8|1296.3|86
1655224500000|2022-06-14 16:35:00|1300|1298.5|1299.3|1297.8|1300|1298.5|1297|1295.3|223
1655224800000|2022-06-14 16:40:00|1298.8|1297.3|1298.5|1297|1299.5|1298|1297|1295.5|89
1655225100000|2022-06-14 16:45:00|1298.8|1297.3|1300|1298.5|1300.5|1298.8|1298.3|1296.8|120
1655225400000|2022-06-14 16:50:00|1299.8|1298.8|1304.3|1302.8|1304.8|1303|1299.5|1298.3|223
1655225700000|2022-06-14 16:55:00|1304|1302.3|1301.5|1300|1305.5|1303.8|1301.3|1299.8|44
1655226000000|2022-06-14 17:00:00|1300.8|1299.8|1302|1300.3|1303.3|1301.8|1300.5|1298.8|21
1655226300000|2022-06-14 17:05:00|1302.3|1300.5|1292|1290|1302.3|1300.8|1292|1290|92
1655226600000|2022-06-14 17:10:00|1291.5|1289.8|1289.3|1287.3|1291.8|1289.8|1287|1285|105
1655226900000|2022-06-14 17:15:00|1289|1286.3|1287.5|1285.8|1290|1288.3|1283.8|1281.8|159
1655227200000|2022-06-14 17:20:00|1288|1286.3|1287.8|1286.3|1291.8|1290.3|1287.3|1285.5|184
1655227500000|2022-06-14 17:25:00|1288.5|1286.8|1278.5|1276.8|1288.5|1286.8|1275.8|1274|420
1655227800000|2022-06-14 17:30:00|1278.3|1276.5|1278.5|1276.8|1283|1281.3|1277.8|1276.3|204
1655228100000|2022-06-14 17:35:00|1278.3|1276.5|1280.5|1279|1280.8|1279.3|1276.5|1275|135
1655228400000|2022-06-14 17:40:00|1280.3|1278.5|1284.5|1282.5|1285.3|1283.3|1280|1278.5|157
1655228700000|2022-06-14 17:45:00|1284.3|1282.3|1282.5|1280.8|1286.5|1284.8|1282|1280|328
1655229000000|2022-06-14 17:50:00|1282.3|1280.5|1291.3|1289.5|1291.5|1289.5|1281|1279|455
1655229300000|2022-06-14 17:55:00|1291|1289.8|1290.8|1289|1292.5|1290.8|1290.3|1288.5|92
1655229600000|2022-06-14 18:00:00|1290.5|1289.3|1291|1289.5|1293|1291.3|1286|1284.3|167
1655229900000|2022-06-14 18:05:00|1290.8|1289.3|1289.3|1287.5|1295.3|1293.5|1288.8|1287|133
1655230200000|2022-06-14 18:10:00|1289|1287.3|1287.3|1285.8|1291.3|1289.5|1283.8|1282|87
1655230500000|2022-06-14 18:15:00|1287|1285.5|1292.8|1290.8|1295.5|1293.8|1286.3|1284.5|131
1655230800000|2022-06-14 18:20:00|1292.5|1290.3|1294.8|1292.8|1300|1298.3|1291.5|1289.8|71
1655231100000|2022-06-14 18:25:00|1295|1293|1295|1293.3|1299.3|1297.8|1290.8|1288.5|260
1655231400000|2022-06-14 18:30:00|1294.5|1293|1291.3|1289|1295.3|1293|1288.8|1287|90
1655231700000|2022-06-14 18:35:00|1291|1289.3|1290.8|1288.5|1292|1290|1289|1287.3|17
1655232000000|2022-06-14 18:40:00|1291|1287.8|1292|1289.8|1292|1290|1289.5|1287.5|44
1655232300000|2022-06-14 18:45:00|1291.8|1290|1290.8|1288.8|1292.3|1290.8|1290.3|1288.3|59
1655232600000|2022-06-14 18:50:00|1290.5|1288.3|1286.3|1284.5|1291.3|1288.8|1286|1284.3|8
1655232900000|2022-06-14 18:55:00|1286|1284.3|1288.3|1286.5|1289|1287|1285.8|1284|5
1655233200000|2022-06-14 19:00:00|1288.5|1285.8|1283.5|1281.5|1288.5|1286|1283.5|1281.5|34
1655233500000|2022-06-14 19:05:00|1283.3|1281|1287|1285.3|1287|1285.3|1280.3|1278.3|49
1655233800000|2022-06-14 19:10:00|1286.5|1284.8|1279|1276.5|1286.5|1284.8|1277.3|1275.3|45
1655234100000|2022-06-14 19:15:00|1278.8|1276.3|1280.8|1278.3|1280.8|1278.5|1277|1275|16
1655234400000|2022-06-14 19:20:00|1280.5|1278.5|1286.5|1284|1286.5|1284.3|1280.5|1278.3|23
1655234700000|2022-06-14 19:25:00|1286.3|1284.3|1284.8|1282.8|1288.8|1286.3|1284.3|1282|15
1655235000000|2022-06-14 19:30:00|1285|1282.5|1290.3|1288.3|1290.3|1288.3|1284.3|1282|32
1655235300000|2022-06-14 19:35:00|1290.5|1288.5|1290.8|1288.8|1292.5|1290.3|1290|1287.8|11
1655235600000|2022-06-14 19:40:00|1291|1289.3|1287.5|1285.5|1291.8|1289.8|1287.5|1285.3|9
1655235900000|2022-06-14 19:45:00|1288|1286|1288.8|1286.8|1290.5|1288.5|1287.8|1285.5|3
1655236200000|2022-06-14 19:50:00|1289|1287.3|1287.8|1285.8|1290|1287.8|1287.5|1285.5|8
1655236500000|2022-06-14 19:55:00|1287.5|1286|1290.5|1288.5|1292.3|1290|1287.5|1285.8|51
1655236800000|2022-06-14 20:00:00|1291|1288.8|1290.3|1288.5|1291.8|1289.3|1289.5|1287.8|8
1655237100000|2022-06-14 20:05:00|1290.5|1288.8|1291.3|1289.3|1292.5|1290.5|1290.3|1288.8|10
1655237400000|2022-06-14 20:10:00|1291.5|1289|1291.3|1289.3|1292.3|1290.5|1289.8|1288|16
1655237700000|2022-06-14 20:15:00|1291|1288.8|1291.5|1289.5|1291.8|1289.8|1291|1288.8|12
1655238000000|2022-06-14 20:20:00|1292.3|1289.8|1291.8|1289.8|1293.5|1292|1291.5|1289.5|4
1655238300000|2022-06-14 20:25:00|1292|1288.8|1292.5|1290.3|1292.5|1290.8|1291.3|1288.8|13
1655238600000|2022-06-14 20:30:00|1292.3|1290.5|1291.8|1288.3|1293.8|1290.5|1288.8|1282.5|9
1655238900000|2022-06-14 20:35:00|1291.5|1287.5|1293.3|1289|1293.3|1289|1289.3|1286.8|10
1655239200000|2022-06-14 20:40:00|1293||1292.3||1293||1292||0
1655239500000|2022-06-14 20:45:00|1292|1287.3|1294.5|1289|1294.5|1290.5|1291.3|1287.3|6
1655239800000|2022-06-14 20:50:00|1294.3|1289.3|1290.5|1287.8|1294.3|1289.3|1289.3|1287.5|5
1655240100000|2022-06-14 20:55:00|1293.3|1288|1295.5|1291.3|1295.8|1292|1290.3|1288|17
1655240400000|2022-06-14 21:00:00||1289.5||1289.5||1289.5||1289.5|0
1655241300000|2022-06-14 21:15:00||1283.8||1283.8||1283.8||1283.8|0
1655242200000|2022-06-14 21:30:00||1282.3||1282.3||1282.3||1282.3|2
1655243100000|2022-06-14 21:45:00||1281.8||1281.8||1281.8||1281.8|0
1655254800000|2022-06-15 01:00:00|1291.5|1287.8|1292.3|1289.5|1292.5|1290|1291|1287.8|34
1655255100000|2022-06-15 01:05:00||1289.8||1289||1290||1289|1
1655255700000|2022-06-15 01:15:00|1291.8||1291.8||1292||1291.8||2
1655256000000|2022-06-15 01:20:00|1292|1289.3|1292.8|1289.3|1293|1289.3|1291.8|1289.3|10
1655256300000|2022-06-15 01:25:00|1292.5|1288.8|1291.8|1289|1292.5|1289|1291.8|1288.8|4
1655256600000|2022-06-15 01:30:00|1292.5|1289.3|1295.3|1290.8|1295.3|1290.8|1292.5|1289.3|6
1655256900000|2022-06-15 01:35:00|1296.3|1291|1297|1294.8|1297.3|1294.8|1295.8|1291|2
1655257200000|2022-06-15 01:40:00|1297.3|1294|1297|1294|1297.3|1294|1297|1294|0
1655257500000|2022-06-15 01:45:00|1296.5|1293.3|1296.5|1293|1296.5|1293.3|1296.5|1293|1
1655257800000|2022-06-15 01:50:00|1296.3|1292.3|1295.5|1291.5|1296.3|1292.3|1295.5|1291.3|0
1655258100000|2022-06-15 01:55:00||1291.8||1292||1292.3||1291.8|0
1655258400000|2022-06-15 02:00:00|1295.3|1291.8|1295.3|1292.3|1295.3|1292.3|1295.3|1291.8|0
1655258700000|2022-06-15 02:05:00|||||||||6
1655259000000|2022-06-15 02:10:00|1295.8||1295.8||1295.8||1295.8||3
1655259900000|2022-06-15 02:25:00||1292.5||1292.5||1292.5||1292.5|0
1655260500000|2022-06-15 02:35:00|1295.5|1291.8|1294.5|1291.8|1295.5|1291.8|1294.3|1291.8|1
1655260800000|2022-06-15 02:40:00|1294.3||1293.8||1294.3||1293.8||0
1655261100000|2022-06-15 02:45:00|1293.5||1293.5||1293.5||1293.5||1
1655261400000|2022-06-15 02:50:00|1293|1290.8|1292.5|1290.8|1293|1290.8|1291.8|1290|4
1655261700000|2022-06-15 02:55:00|1292.3|1290.5|1291.8|1289.8|1293.5|1290.8|1291.8|1289.5|7
1655262000000|2022-06-15 03:00:00|1292|1289|1290.3|1288.5|1292|1289|1290.3|1288.5|7
1655262300000|2022-06-15 03:05:00|1290.8||1290.8||1291||1290.5||1
1655262600000|2022-06-15 03:10:00|1291|1287.5|1289.3|1287.5|1291|1287.5|1289.3|1287.5|4
1655262900000|2022-06-15 03:15:00|1289.8||1289.8||1290.3||1289||0
1655263200000|2022-06-15 03:20:00|1289.5||1291||1291||1289.5||0
1655263500000|2022-06-15 03:25:00|1290.8|1287.8|1291|1288|1291.5|1288|1290.8|1287.8|1
1655263800000|2022-06-15 03:30:00|1291.3||1291.3||1291.3||1291||0
1655264100000|2022-06-15 03:35:00|1291.5||1291.3||1291.5||1291||1
1655264700000|2022-06-15 03:45:00|1291|1288.3|1291.3|1288.3|1291.5|1288.3|1291|1288.3|1
1655265000000|2022-06-15 03:50:00|1291||1291.3||1291.3||1291||2
1655265300000|2022-06-15 03:55:00|1291||1290.5||1291||1290.5||1
1655265600000|2022-06-15 04:00:00|1291||1291||1291||1290.8||7
1655265900000|2022-06-15 04:05:00|1291.3|1288.5|1290.5|1288.5|1291.3|1288.5|1290.5|1288.5|2
1655266200000|2022-06-15 04:10:00|1290.3|1288.8|1291|1288.8|1291|1288.8|1289.8|1288.8|3
1655266500000|2022-06-15 04:15:00|1291.3||1291.3||1291.3||1291.3||0
1655266800000|2022-06-15 04:20:00|1291||1291.3||1291.3||1291||2
1655267100000|2022-06-15 04:25:00|1291.5|1289|1291.5|1289|1291.5|1289|1291.3|1289|5
1655267400000|2022-06-15 04:30:00|1291.3|1289.5|1292.8|1291|1293.3|1291|1291.3|1289.5|9
1655267700000|2022-06-15 04:35:00|1293||1292.8||1293||1292.8||2
1655268000000|2022-06-15 04:40:00|||||||||2
1655268300000|2022-06-15 04:45:00|1292.5|1291.3|1293.5|1291.3|1293.5|1291.3|1292.5|1291.3|2
1655268600000|2022-06-15 04:50:00|1293.3|1291.5|1293.3|1291.3|1293.5|1291.5|1293|1291.3|3
1655268900000|2022-06-15 04:55:00|1293.5|1291.5|1292.3|1289.8|1293.5|1291.5|1292.3|1289.8|5
1655269200000|2022-06-15 05:00:00|1292.8|1290.3|1293.5|1291.5|1293.5|1291.5|1292.5|1290.3|0
1655269500000|2022-06-15 05:05:00|1293.3|1291.3|1293.8|1291.3|1293.8|1291.3|1293|1291|1
1655269800000|2022-06-15 05:10:00|1294.3|1291.5|1292.8|1290.5|1294.3|1291.8|1292.8|1289.8|4
1655270100000|2022-06-15 05:15:00|1292.5|1291|1294.3|1291.8|1294.3|1291.8|1292.5|1291|1
1655270400000|2022-06-15 05:20:00|1294|1291|1294.3|1291.3|1294.3|1291.3|1294|1291|0
1655270700000|2022-06-15 05:25:00|1294|1291|1293.8|1291.5|1294.3|1291.5|1293.8|1291|3
1655271000000|2022-06-15 05:30:00|1293.5|1291|1294.3|1291.5|1294.8|1291.5|1293.5|1291|11
1655271300000|2022-06-15 05:35:00|1294.5|1290.8|1296|1293.3|1296|1293.3|1294.3|1290.8|0
1655271600000|2022-06-15 05:40:00|1296.3|1293.5|1295.5|1293.8|1296.3|1293.8|1295.5|1293.3|3
1655271900000|2022-06-15 05:45:00|1295|1293.3|1295.3|1292.8|1296.3|1293.8|1293.8|1292.5|11
1655272200000|2022-06-15 05:50:00|1295.8||1295.5||1295.8||1295.5||0
1655272500000|2022-06-15 05:55:00|1295.8|1293|1295.5|1292.8|1296.3|1293.3|1295.5|1292.8|0
1655272800000|2022-06-15 06:00:00|1295.8|1293.3|1293.5|1291.8|1297|1294|1293.5|1291.3|4
1655273100000|2022-06-15 06:05:00|1294.3|1292.3|1294.3|1292.5|1296.8|1294.5|1294.3|1292.3|34
1655273400000|2022-06-15 06:10:00|1294|1291.8|1289.8|1287.8|1294.3|1292|1289.5|1287.8|19
1655273700000|2022-06-15 06:15:00|1290|1288|1292|1290|1293.3|1291.3|1289.3|1287.8|12
1655274000000|2022-06-15 06:20:00|1291.8|1289.8|1291.3|1289.3|1292.5|1290.5|1290.8|1289|12
1655274300000|2022-06-15 06:25:00|1291|1288.5|1293|1291|1294.3|1292.3|1290.5|1288.5|12
1655274600000|2022-06-15 06:30:00|1292.8|1290.3|1296.3|1294.3|1296.5|1294.5|1290.5|1288.3|42
1655274900000|2022-06-15 06:35:00|1296.5|1294.5|1296.5|1294.5|1298.5|1296.5|1295.5|1293.5|28
1655275200000|2022-06-15 06:40:00|1296|1294|1295.5|1293.5|1296.3|1294.3|1295.5|1293.5|4
1655275500000|2022-06-15 06:45:00|1295.3|1293.3|1296.3|1294.3|1296.5|1294.8|1294.8|1293|39
1655275800000|2022-06-15 06:50:00|1296.5|1294.5|1295|1293.3|1296.5|1294.8|1294.5|1292.8|17
1655276100000|2022-06-15 06:55:00|1294.8|1293|1294.3|1292.5|1296.8|1295|1294|1292.3|37
1655276400000|2022-06-15 07:00:00|1294|1292|1290.8|1289|1294|1292.3|1290|1288.3|105
1655276700000|2022-06-15 07:05:00|1291|1289.3|1291.5|1290|1292.5|1290.8|1290.3|1288.5|31
1655277000000|2022-06-15 07:10:00|1291.8|1290.3|1294|1292.3|1295.5|1294|1291.5|1290|80
1655277300000|2022-06-15 07:15:00|1294.3|1292.8|1297|1295.5|1298|1296.3|1294.3|1292.5|116
1655277600000|2022-06-15 07:20:00|1296.8|1295.3|1298.5|1296.8|1298.5|1297|1296.5|1295.3|50
1655277900000|2022-06-15 07:25:00|1298.3|1297|1294.3|1292.8|1299.5|1298|1294.3|1292.8|64
1655278200000|2022-06-15 07:30:00|1294.5|1292.5|1293.3|1291.5|1294.8|1293|1292|1290.5|57
1655278500000|2022-06-15 07:35:00|1293|1291.3|1294|1292.3|1296.8|1295|1292.8|1291.3|105
1655278800000|2022-06-15 07:40:00|1294.3|1292.5|1297|1295.3|1297|1295.3|1293.8|1292|67
1655279100000|2022-06-15 07:45:00|1296.8|1295.5|1293.3|1291.5|1297.5|1295.8|1291.5|1289.8|75
1655279400000|2022-06-15 07:50:00|1293|1291.3|1294.5|1292.8|1296.8|1295|1292.3|1290.3|189
1655279700000|2022-06-15 07:55:00|1294.8|1293|1297|1295|1297.5|1295.5|1294.5|1292.8|265
1655280000000|2022-06-15 08:00:00|1297.5|1295.8|1297.5|1295.8|1299.8|1298.3|1296.3|1294.8|392
1655280300000|2022-06-15 08:05:00|1297.8|1296|1298|1296.5|1299.5|1297.8|1295|1293.5|141
1655280600000|2022-06-15 08:10:00|1298.3|1297|1302.3|1300.8|1302.8|1301.3|1298|1297|306
1655280900000|2022-06-15 08:15:00|1301.5|1299.8|1295.5|1293.8|1301.5|1299.8|1295|1293.5|267
1655281200000|2022-06-15 08:20:00|1295.3|1294|1295.3|1293.5|1297.3|1295.8|1294.3|1292.3|376
1655281500000|2022-06-15 08:25:00|1295|1293|1299.8|1298|1303|1301.8|1294.5|1293|912
1655281800000|2022-06-15 08:30:00|1300.3|1298.8|1299|1297.3|1303.8|1302|1298.3|1296.5|583
1655282100000|2022-06-15 08:35:00|1299.3|1297.5|1296.5|1295|1299.3|1298|1296.3|1294.5|280
1655282400000|2022-06-15 08:40:00|1297|1295.3|1299.3|1297.5|1299.5|1297.5|1296.8|1295|130
1655282700000|2022-06-15 08:45:00|1299.5|1297.3|1298.8|1297.3|1300.5|1298.8|1297.5|1296|136
1655283000000|2022-06-15 08:50:00|1299|1297.5|1299.8|1298.3|1300.3|1298.5|1299|1297.5|179
1655283300000|2022-06-15 08:55:00|1300|1298.5|1297|1295.5|1301.5|1300|1297|1295.5|375
1655283600000|2022-06-15 09:00:00|1297.3|1294.8|1290.5|1289|1297.3|1295.3|1289.8|1288.5|489
1655283900000|2022-06-15 09:05:00|1291|1289.3|1290.5|1288.8|1292.3|1290.5|1290|1288.5|305
1655284200000|2022-06-15 09:10:00|1290.3|1288.5|1291.8|1290.3|1292|1290.5|1289.8|1288.5|218
1655284500000|2022-06-15 09:15:00|1291.5|1289.8|1292.3|1290.8|1294.3|1292.8|1290|1288.5|239
1655284800000|2022-06-15 09:20:00|1292.5|1291|1291.5|1290|1292.8|1291.3|1290.8|1288.8|295
1655285100000|2022-06-15 09:25:00|1291.8|1290.3|1291.5|1289.8|1293|1291.3|1291|1289.3|206
1655285400000|2022-06-15 09:30:00|1291|1289.3|1291.8|1290.3|1294|1292.3|1289.8|1288.5|292
1655285700000|2022-06-15 09:35:00|1291.3|1290|1295|1293.3|1295.3|1293.8|1291.3|1289.8|268
1655286000000|2022-06-15 09:40:00|1294.8|1293.5|1294.5|1292.8|1297|1295.5|1293|1291.8|193
1655286300000|2022-06-15 09:45:00|1295|1293|1295.3|1293.5|1296.3|1294.5|1293.5|1292|199
1655286600000|2022-06-15 09:50:00|1295.5|1293.8|1293.5|1292|1295.5|1294|1291.8|1290.3|394
1655286900000|2022-06-15 09:55:00|1293.3|1291.8|1294.3|1292.5|1295|1293.3|1293|1291.5|144
1655287200000|2022-06-15 10:00:00|1294|1292.8|1291|1289.5|1296.5|1295|1290.8|1289.5|767
1655287500000|2022-06-15 10:05:00|1290.3|1288.8|1290.3|1288.8|1292.8|1290.8|1290|1288.5|308
1655287800000|2022-06-15 10:10:00|1290|1288.5|1291.8|1290.3|1293.3|1291.5|1289|1287.8|208
1655288100000|2022-06-15 10:15:00|1291.5|1290|1291.3|1289.8|1293|1291.3|1290.5|1289|173
1655288400000|2022-06-15 10:20:00|1291|1289.5|1293.8|1292|1293.8|1292|1291|1289.5|81
1655288700000|2022-06-15 10:25:00|1293.3|1292.3|1292|1290.5|1293.8|1292.3|1291.8|1290|64
1655289000000|2022-06-15 10:30:00|1292.8|1291|1294.5|1293.3|1294.8|1293.3|1291.8|1290.5|122
1655289300000|2022-06-15 10:35:00|1294.3|1293|1291.5|1289.8|1295.3|1293.5|1291.3|1289.8|160
1655289600000|2022-06-15 10:40:00|1291.8|1290|1292.3|1290.5|1292.3|1290.8|1289.8|1288.3|130
1655289900000|2022-06-15 10:45:00|1292.5|1290.8|1289.5|1288|1292.5|1290.8|1289.3|1287.8|144
1655290200000|2022-06-15 10:50:00|1289.8|1287.8|1289.3|1287.8|1290.3|1288.5|1287.8|1286.5|310
1655290500000|2022-06-15 10:55:00|1289.8|1288|1287.3|1285.8|1290|1288.3|1287|1285.5|59
1655290800000|2022-06-15 11:00:00|1286.8|1285.5|1290.3|1288.5|1291.5|1290|1286.8|1285.5|331
1655291100000|2022-06-15 11:05:00|1290|1288.8|1293.5|1291.5|1293.8|1292|1289.5|1288|97
1655291400000|2022-06-15 11:10:00|1293.3|1291.3|1295.8|1294|1296.5|1294.8|1292.8|1291.3|117
1655291700000|2022-06-15 11:15:00|1296|1294.3|1298.3|1296.5|1298.8|1297|1296|1294|77
1655292000000|2022-06-15 11:20:00|1298.5|1297|1299.5|1297.8|1300.3|1298.8|1298.3|1296.8|50
1655292300000|2022-06-15 11:25:00|1299.8|1298|1302.3|1300.5|1302.3|1300.5|1299.3|1297.5|60
1655292600000|2022-06-15 11:30:00|1302.5|1300.8|1302.5|1300.8|1303.5|1302.3|1301.8|1300|80
1655292900000|2022-06-15 11:35:00|1302.3|1301|1304.3|1302.8|1305|1303.3|1301.5|1300|301
1655293200000|2022-06-15 11:40:00|1304.5|1303|1303.3|1301.8|1305.3|1303.5|1302.8|1301|191
1655293500000|2022-06-15 11:45:00|1303|1301.5|1302.5|1301|1303.3|1301.5|1300.5|1299|62
1655293800000|2022-06-15 11:50:00|1302.3|1300.8|1302.5|1300.8|1302.5|1301|1302|1300.3|27
1655294100000|2022-06-15 11:55:00|1302.8|1301|1302.8|1301.3|1304|1302.8|1302.8|1301|57
1655294400000|2022-06-15 12:00:00|1303|1301.5|1301.5|1300|1303|1301.8|1301.5|1299.8|127
1655294700000|2022-06-15 12:05:00|1301.8|1299.8|1301.5|1300|1302.3|1300.5|1301.3|1299.5|40
1655295000000|2022-06-15 12:10:00|1301.8|1299.8|1302|1300.8|1303|1301.5|1300|1298.5|172
1655295300000|2022-06-15 12:15:00|1302.3|1301|1302.5|1300.8|1303.5|1301.8|1301.5|1300|192
1655295600000|2022-06-15 12:20:00|1302.3|1300.5|1303.5|1301.8|1303.5|1302.3|1302|1300.3|228
1655295900000|2022-06-15 12:25:00|1303.3|1302|1301.5|1299.8|1303.5|1302.3|1301.3|1299.5|69
1655296200000|2022-06-15 12:30:00|1302|1300|1302.8|1301|1302.8|1301|1300.3|1298.8|38
1655296500000|2022-06-15 12:35:00|1303|1300.8|1305.5|1304.3|1306|1304.3|1301.5|1299.8|278
1655296800000|2022-06-15 12:40:00|1306|1304.5|1305.8|1304.3|1306.3|1304.5|1304.3|1302.5|149
1655297100000|2022-06-15 12:45:00|1306|1304|1304.5|1302.8|1307|1305.3|1304.5|1302.8|50
1655297400000|2022-06-15 12:50:00|1304.3|1303|1304.8|1303|1305.5|1303.8|1303.8|1302|83
1655297700000|2022-06-15 12:55:00|1304.5|1302.8|1305.3|1303.8|1305.5|1303.8|1301.5|1299.8|125
1655298000000|2022-06-15 13:00:00|1305.5|1303.5|1300.5|1298.8|1306.8|1305.3|1299.3|1297.8|128
1655298300000|2022-06-15 13:05:00|1300.3|1298.5|1300.3|1298.5|1300.5|1299|1298|1296.5|227
1655298600000|2022-06-15 13:10:00|1300.5|1299|1298.8|1297|1302|1300.3|1298|1296.3|420
1655298900000|2022-06-15 13:15:00|1298.5|1296.8|1301.3|1299.8|1303|1301.3|1297.3|1295.5|664
1655299200000|2022-06-15 13:20:00|1301|1299.5|1302.3|1300.5|1303|1301.8|1299.3|1297.8|287
1655299500000|2022-06-15 13:25:00|1302|1300.3|1301.5|1300|1303.5|1302|1301.3|1299.8|417
1655299800000|2022-06-15 13:30:00|1301.8|1300.3|1303.5|1302|1305.5|1303.8|1298|1296.5|274
1655300100000|2022-06-15 13:35:00|1303.3|1301.8|1306.5|1305|1306.5|1305|1302|1300.5|369
1655300400000|2022-06-15 13:40:00|1306.3|1305.3|1307|1305.5|1309.8|1308.3|1305.3|1304|405
1655300700000|2022-06-15 13:45:00|1306.8|1305.3|1305.5|1303.8|1308.8|1307.3|1304.8|1303.3|215
1655301000000|2022-06-15 13:50:00|1305.8|1304|1306.5|1304.8|1308.8|1307|1304.5|1303|159
1655301300000|2022-06-15 13:55:00|1306.8|1305|1307.5|1305.8|1307.8|1306.3|1305.5|1304|127
1655301600000|2022-06-15 14:00:00|1307.3|1306|1308.5|1307|1309.8|1308|1307.3|1305.8|225
1655301900000|2022-06-15 14:05:00|1308.3|1307.3|1305.8|1304.3|1309.3|1307.8|1304.5|1303|469
1655302200000|2022-06-15 14:10:00|1306|1304|1307.8|1306|1309|1307.3|1305.5|1304|181
1655302500000|2022-06-15 14:15:00|1307.5|1305.8|1308.3|1306.8|1309.8|1308.3|1306.5|1304.8|283
1655302800000|2022-06-15 14:20:00|1308|1306.5|1313.8|1312.3|1314.3|1312.5|1308|1306.5|281
1655303100000|2022-06-15 14:25:00|1314|1312.5|1313.3|1309.8|1314.3|1312.8|1311.3|1309.5|137
1655303400000|2022-06-15 14:30:00|1313|1309|1310.5|1309|1314.5|1312.8|1309.8|1308|497
1655303700000|2022-06-15 14:35:00|1310.8|1309.3|1306.3|1304.5|1311.8|1310.3|1304.3|1302.5|507
1655304000000|2022-06-15 14:40:00|1306.5|1304.8|1315|1313.3|1316|1314.5|1303|1301.3|569
1655304300000|2022-06-15 14:45:00|1315.3|1313.5|1314.3|1312.8|1317.5|1315.8|1312.8|1311.5|417
1655304600000|2022-06-15 14:50:00|1314.8|1313|1319.5|1318|1319.5|1318|1313.3|1311.8|252
1655304900000|2022-06-15 14:55:00|1319.3|1317.8|1317.8|1316|1320|1318.5|1317|1315.5|268
1655305200000|2022-06-15 15:00:00|1317.5|1315.8|1321|1319.3|1321|1319.5|1315.5|1314|327
1655305500000|2022-06-15 15:05:00|1320.8|1319.5|1323.5|1321.8|1325.5|1324|1320.5|1319.5|195
1655305800000|2022-06-15 15:10:00|1323.3|1322|1329.8|1328.3|1330|1328.8|1323.3|1322|411
1655306100000|2022-06-15 15:15:00|1329.5|1327.8|1331.5|1330|1332.5|1331.3|1327.8|1326|564
1655306400000|2022-06-15 15:20:00|1331.8|1330.3|1329.5|1328|1331.8|1330.5|1328.3|1326.5|589
1655306700000|2022-06-15 15:25:00|1329.3|1327.8|1327.3|1325.5|1335|1333.5|1327.3|1325.5|1486
1655307000000|2022-06-15 15:30:00|1327|1325.3|1329|1327.5|1333.5|1332|1327|1325.3|480
1655307300000|2022-06-15 15:35:00|1329.3|1327.8|1331|1329.5|1331.5|1330|1329.3|1327.8|800
1655307600000|2022-06-15 15:40:00|1330.8|1329.3|1338.5|1336.8|1339.5|1338|1330.5|1329.3|635
1655307900000|2022-06-15 15:45:00|1338.8|1336|1340.3|1338.5|1343.3|1341.8|1337|1335.3|589
1655308200000|2022-06-15 15:50:00|1340|1338|1333|1331.3|1341|1339.5|1332.8|1331|317
1655308500000|2022-06-15 15:55:00|1333.3|1331.5|1334|1332.3|1335.5|1333.8|1332.3|1330.5|334
1655308800000|2022-06-15 16:00:00|1334.3|1332.5|1338.3|1337|1338.8|1337|1330.3|1328.5|680
1655309100000|2022-06-15 16:05:00|1338.5|1336.8|1342.3|1340.8|1342.5|1341|1337.8|1336.3|413
1655309400000|2022-06-15 16:10:00|1342.5|1341|1340.8|1339.3|1344|1342.5|1338.5|1336.8|252
1655309700000|2022-06-15 16:15:00|1341|1339.5|1336|1334|1341.3|1339.5|1336|1334|177
1655310000000|2022-06-15 16:20:00|1335.8|1333.5|1334.3|1332.8|1336.8|1334.8|1332.8|1330.8|181
1655310300000|2022-06-15 16:25:00|1334|1332.5|1338|1336.5|1339.3|1337.8|1334|1332.5|308
1655310600000|2022-06-15 16:30:00|1337|1336.3|1341.5|1339.8|1342|1340.3|1336.8|1335.3|56
1655310900000|2022-06-15 16:35:00|1341.8|1340|1338.5|1336.8|1343|1341.5|1337.8|1336|177
1655311200000|2022-06-15 16:40:00|1338.8|1336.5|1336.8|1334.8|1338.8|1337|1336|1334.3|200
1655311500000|2022-06-15 16:45:00|1337|1335|1339.8|1337.8|1340.8|1339|1336.8|1334.8|63
1655311800000|2022-06-15 16:50:00|1340|1338|1339.5|1338|1341.5|1339.8|1339.3|1337.8|71
1655312100000|2022-06-15 16:55:00|1339.8|1337.8|1332|1330.5|1339.8|1338|1332|1330.5|260
1655312400000|2022-06-15 17:00:00|1332.3|1330.8|1324.3|1322.3|1333.3|1331.5|1324|1322|348
1655312700000|2022-06-15 17:05:00|1324|1322|1320.3|1318.5|1324.5|1322.5|1319.5|1317.5|230
1655313000000|2022-06-15 17:10:00|1319|1318.3|1313.8|1312.3|1319.3|1318.3|1310.5|1308.8|535
1655313300000|2022-06-15 17:15:00|1314.3|1311.5|1317.8|1316|1319|1317.3|1312.3|1310.5|363
1655313600000|2022-06-15 17:20:00|1318|1316.3|1323|1321.3|1323.3|1321.8|1318|1316.3|102
1655313900000|2022-06-15 17:25:00|1323.3|1321.5|1328.5|1326.8|1332.5|1330.5|1322.3|1320.5|351
1655314200000|2022-06-15 17:30:00|1328.8|1326.3|1326.8|1325.3|1330.3|1328.5|1326|1324.3|259
1655314500000|2022-06-15 17:35:00|1326.5|1324.8|1324.5|1322.8|1326.5|1325|1321|1319.5|196
1655314800000|2022-06-15 17:40:00|1326|1324|1326.3|1324.8|1326.8|1325|1324.5|1323|122
1655315100000|2022-06-15 17:45:00|1326.5|1325|1324.5|1322.8|1326.5|1325|1323|1321.3|103
1655315400000|2022-06-15 17:50:00|1324.8|1322.5|1323.5|1321.5|1325.3|1323.3|1322.5|1320.8|59
1655315700000|2022-06-15 17:55:00|1324|1321.8|1325.5|1323.3|1329|1326|1324|1321.8|265
1655316000000|2022-06-15 18:00:00|1326|1323|1327.3|1324.3|1338.8|1335.3|1325.3|1323|563
1655316300000|2022-06-15 18:05:00|1327.8|1324.5|1331.5|1328.5|1333.3|1330.5|1326.5|1324.5|80
1655316600000|2022-06-15 18:10:00|1331.3|1328.3|1329.8|1327.5|1331.5|1329.3|1325.8|1323.8|41
1655316900000|2022-06-15 18:15:00|1330|1327.8|1330.5|1328.5|1335.8|1333.8|1328|1325.8|139
1655317200000|2022-06-15 18:20:00|1330.8|1328.8|1331|1328|1334.3|1332.3|1329.5|1326.8|55
1655317500000|2022-06-15 18:25:00|1331.5|1328.3|1321.8|1319.8|1331.8|1330|1321.8|1319.8|362
1655317800000|2022-06-15 18:30:00|1322.5|1320|1318.5|1315.8|1322.8|1320.3|1314.3|1311.8|312
1655318100000|2022-06-15 18:35:00|1318.3|1315.3|1321.3|1318.3|1321.3|1318.3|1316.5|1314.3|118
1655318400000|2022-06-15 18:40:00|1323|1320.8|1322.5|1320|1323.3|1321|1320.8|1318.8|42
1655318700000|2022-06-15 18:45:00|1324.3|1321|1326|1322.5|1326.5|1323|1323.3|1320.5|79
1655319000000|2022-06-15 18:50:00|1326.3|1322.8|1317.8|1315.5|1326.5|1323|1317.8|1315|32
1655319300000|2022-06-15 18:55:00|1319.3|1316|1318.8|1316.8|1322.3|1320.3|1318|1315.8|53
1655319600000|2022-06-15 19:00:00|1319.3|1316.5|1319.5|1316.3|1321.8|1319.5|1317.3|1315|7
1655319900000|2022-06-15 19:05:00|1319.8|1316.5|1320|1317.8|1321.8|1319|1317.3|1315.3|33
1655320200000|2022-06-15 19:10:00|1321.3|1318|1323.8|1321.3|1324.3|1322|1321.3|1317.8|73
1655320500000|2022-06-15 19:15:00|1324|1321|1325.3|1322.3|1327.5|1324.8|1323.8|1321|58
1655320800000|2022-06-15 19:20:00|1325.5|1322.5|1324.8|1322.5|1327|1325|1324.8|1322.5|39
1655321100000|2022-06-15 19:25:00|1325|1322.8|1321|1319|1326.5|1323.8|1321|1319|8
1655321400000|2022-06-15 19:30:00|1320.8|1319.3|1320.5|1317.8|1322|1319.3|1320|1317.5|16
1655321700000|2022-06-15 19:35:00|1320.3|1317|1318.3|1315.3|1320.3|1317.8|1318.3|1315.3|6
1655322000000|2022-06-15 19:40:00|1317.8|1315|1317.3|1314.8|1317.8|1315.3|1317|1313.8|28
1655322300000|2022-06-15 19:45:00|1317|1314.5|1316.8|1314.3|1317.5|1314.5|1314|1310.8|15
1655322600000|2022-06-15 19:50:00|1316.5|1313.3|1315.3|1313|1316.5|1313.3|1315.3|1311.8|6
1655322900000|2022-06-15 19:55:00|1315|1312.8|1313.8|1311.8|1315.3|1313.3|1313.8|1311.8|11
1655323200000|2022-06-15 20:00:00|1314.8|1312|1312.3|1310.5|1315.3|1312.5|1311.8|1309.5|6
1655323500000|2022-06-15 20:05:00|1312.5|1310.8|1313.8|1311.8|1314|1311.8|1312.3|1310|5
1655323800000|2022-06-15 20:10:00|1314|1312.5|1314.8|1312.8|1314.8|1312.8|1313.5|1312.5|8
1655324100000|2022-06-15 20:15:00|1314.5|1312.5|1313.5|1312|1315|1313|1313.5|1312|1
1655324400000|2022-06-15 20:20:00|1314.3|1312.5|1315.3|1313.3|1315.3|1313.3|1312.5|1310.8|8
1655324700000|2022-06-15 20:25:00|1315.5|1313.5|1315.8|1313|1315.8|1313.5|1314.8|1313|5
1655325000000|2022-06-15 20:30:00|1316|1313.3|1318|1316.3|1318|1316.3|1316|1313.3|2
1655325300000|2022-06-15 20:35:00|1318.5|1316.8|1318.8|1316.3|1318.8|1317.3|1318|1315.3|12
1655325600000|2022-06-15 20:40:00|1319||1319.5||1319.5||1319||4
1655325900000|2022-06-15 20:45:00|1319.3|1316.8|1317|1314.5|1319.3|1317.3|1316.3|1314.5|29
1655326200000|2022-06-15 20:50:00|1317.5|1314.3|1317|1314.3|1317.5|1314.3|1317|1314.3|2
1655326500000|2022-06-15 20:55:00|1316.8|1314|1316.8|1313|1316.8|1314|1316.8|1312.8|15
1655326800000|2022-06-15 21:00:00|1316.5|1311.8|1326.5|1319.3|1326.8|1324.8|1315|1309.5|7
1655327100000|2022-06-15 21:05:00|1324.5|1317.8|1320.8|1316.3|1324.5|1317.8|1320.8|1316.3|2
1655327400000|2022-06-15 21:10:00|1320|1315.5|1320|1315.5|1320|1315.5|1320|1315.5|0
1655328300000|2022-06-15 21:25:00|1324.5|1313.8|1324.5|1313.8|1324.5|1313.8|1324.5|1313.8|0
1655329200000|2022-06-15 21:40:00||1309.5||1309.5||1309.5||1309.5|0
1655329800000|2022-06-15 21:50:00||1310||1310||1310||1310|0
1655341200000|2022-06-16 01:00:00|1324.8|1321.5|1326.5|1323.3|1326.8|1323.3|1323.8|1321.5|3
1655341500000|2022-06-16 01:05:00|1326.8|1323.8|1325.5|1323.3|1326.8|1324.8|1325.5|1322.8|3
1655341800000|2022-06-16 01:10:00|1325.3|1322.3|1325.3|1322.3|1325.3|1322.3|1324.8|1321.5|1
1655342100000|2022-06-16 01:15:00|1325|1322.5|1326|1322.5|1326|1323.3|1324.8|1322|2
1655342400000|2022-06-16 01:20:00|1325.8|1322.8|1325.5|1323.5|1326|1323.5|1325.5|1322.3|2
1655342700000|2022-06-16 01:25:00|1325.3|1323.3|1325|1322.8|1326.8|1324.3|1325|1322.5|1
1655343000000|2022-06-16 01:30:00|1324|1323|1321.5|1318.5|1324|1323|1321.3|1318.5|9
1655343300000|2022-06-16 01:35:00|1321.3|1318.8|1319.5|1317|1321.3|1318.8|1319.5|1316.8|2
1655343600000|2022-06-16 01:40:00|1319.3|1316.3|1319.3|1316.3|1319.3|1316.5|1319.3|1315.5|1
1655343900000|2022-06-16 01:45:00||1316||1316.3||1316.5||1315.8|1
1655344200000|2022-06-16 01:50:00||1316.5||1315.5||1317||1315.5|3
1655345100000|2022-06-16 02:05:00|1319|1315.8|1319|1315.8|1319|1315.8|1319|1315.8|0
1655345400000|2022-06-16 02:10:00||1316.5||1315.5||1316.5||1315.5|0
1655345700000|2022-06-16 02:15:00|1318.8|1315.3|1318.3|1314.5|1318.8|1315.3|1318.3|1314.5|1
1655346000000|2022-06-16 02:20:00|1318||1318||1318||1318||1
1655346300000|2022-06-16 02:25:00|1317.8|1313.8|1313.8|1310|1317.8|1313.8|1313.8|1310|8
1655346600000|2022-06-16 02:30:00||1310.3||1310||1311||1310|0
1655346900000|2022-06-16 02:35:00|1314.5|1310.3|1313.8|1310.3|1314.5|1310.3|1313.8|1310|5
1655347200000|2022-06-16 02:40:00|1314.3|1310|1315|1311.5|1315|1311.5|1314.3|1310|3
1655347500000|2022-06-16 02:45:00|1314.8|1311.8|1315|1311.5|1315|1311.8|1314.8|1311.5|0
1655347800000|2022-06-16 02:50:00|1314.8||1314.5||1314.8||1314.5||0
1655348100000|2022-06-16 02:55:00|1314.3|1310.3|1315|1311.3|1315|1311.5|1314|1310.3|2
1655348400000|2022-06-16 03:00:00|1314.8|1311|1315|1311|1315|1311.3|1314.8|1310.8|0
1655348700000|2022-06-16 03:05:00|1314.8|1311.3|1314|1311.3|1315|1311.3|1312.3|1310.8|1
1655349000000|2022-06-16 03:10:00|1313.5|1311|1314.3|1311.8|1314.3|1311.8|1313.5|1311|0
1655349300000|2022-06-16 03:15:00|1315|1311.5|1314.8|1311.8|1315|1311.8|1314.8|1311.5|1
1655349600000|2022-06-16 03:20:00|1315||1315.3||1315.3||1314.8||1
1655350200000|2022-06-16 03:30:00|1315||1315||1315||1315||0
1655350800000|2022-06-16 03:40:00|1314.8|1312|1315|1312|1315|1312|1314.8|1312|1
1655351100000|2022-06-16 03:45:00|1314.8||1314.8||1314.8||1314.8||6
1655351400000|2022-06-16 03:50:00||1312.3||1312.8||1312.8||1312.3|1
1655351700000|2022-06-16 03:55:00|1315|1313|1314.3|1312.3|1315.5|1314|1314.3|1312|4
1655352000000|2022-06-16 04:00:00||1312||1311.8||1312.3||1311.8|1
1655352300000|2022-06-16 04:05:00|1314.5|1311.5|1314|1311.5|1314.5|1311.8|1314|1311.5|0
1655352600000|2022-06-16 04:10:00|1313.3|1310.5|1313.3|1309.5|1313.3|1310.8|1311.8|1309|28
1655352900000|2022-06-16 04:15:00|1313.5|1309.8|1313.5|1309.5|1313.5|1309.8|1313.3|1309.5|1
1655353200000|2022-06-16 04:20:00|1313.3||1313.3||1313.5||1313.3||0
1655353500000|2022-06-16 04:25:00|1313.5|1309.8|1313.5|1309.8|1313.5|1309.8|1313.3|1309.5|0
1655353800000|2022-06-16 04:30:00|1313.3|1309.5|1313.3|1309.5|1313.3|1309.5|1313.3|1309.5|0
1655354100000|2022-06-16 04:35:00|1313||1313||1313||1312.8||0
1655354400000|2022-06-16 04:40:00|1312.8||1312.8||1313||1312.8||0
1655354700000|2022-06-16 04:45:00|1312.5||1312.5||1312.5||1312.5||2
1655355600000|2022-06-16 05:00:00||1308.8||1307.5||1308.8||1307.5|4
1655355900000|2022-06-16 05:05:00|1312.3|1307.3|1309.3|1307|1312.3|1307.3|1309.3|1306.8|15
1655356200000|2022-06-16 05:10:00|1309|1306.8|1308|1306|1309|1307|1308|1306|7
1655356500000|2022-06-16 05:15:00|1308.3|1306.3|1308.8|1306.8|1309|1307|1308.3|1306.3|5
1655356800000|2022-06-16 05:20:00|1308.5|1307|1308.5|1306.8|1308.8|1307.3|1308.5|1306.5|0
1655357100000|2022-06-16 05:25:00|1309.3|1306.5|1311.8|1308.3|1311.8|1308.3|1309.3|1306.5|12
1655357400000|2022-06-16 05:30:00|1312|1308.5|1312.5|1307.8|1312.8|1308.5|1312|1307.5|4
1655357700000|2022-06-16 05:35:00|1312||1311.8||1312||1311.8||0
1655358000000|2022-06-16 05:40:00|1311.5|1308|1311.3|1309|1311.5|1309|1311.3|1307.8|7
1655358300000|2022-06-16 05:45:00|1311|1309.5|1312.5|1308.3|1312.8|1309.5|1311|1308|4
1655358600000|2022-06-16 05:50:00|1312.8|1308|1314.3|1310.5|1314.5|1310.5|1312.5|1308|23
1655358900000|2022-06-16 05:55:00|1314.5|1311.5|1314.5|1311.5|1314.8|1311.5|1314.3|1311.5|4
1655359200000|2022-06-16 06:00:00|1314.3|1311.8|1315.5|1313|1316.5|1314.5|1314|1311.5|115
1655359500000|2022-06-16 06:05:00|1316|1312.8|1320.5|1317.8|1320.5|1318|1316|1312.8|82
1655359800000|2022-06-16 06:10:00|1320.3|1316.8|1317.8|1314.3|1320.3|1316.8|1316.3|1313.3|46
1655360100000|2022-06-16 06:15:00|1317.5|1314|1313.8|1311.5|1317.5|1314.3|1313.8|1311.3|30
1655360400000|2022-06-16 06:20:00|1313.5|1311.8|1312.8|1310.8|1313.5|1311.8|1312.3|1310.3|11
1655360700000|2022-06-16 06:25:00|1313.5|1311.3|1313|1310.8|1314.5|1312.3|1312.3|1310.3|8
1655361000000|2022-06-16 06:30:00|1312.8|1311|1309.8|1308|1315.3|1313.5|1309.5|1307.5|181
1655361300000|2022-06-16 06:35:00|1309.5|1308.5|1309.8|1308|1310.5|1308.5|1309|1307.5|33
1655361600000|2022-06-16 06:40:00|1310.3|1308.3|1313.5|1311.3|1313.5|1311.3|1310.3|1308|36
1655361900000|2022-06-16 06:45:00|1313.3|1311|1312.5|1310.5|1313.5|1311.8|1309|1307.5|201
1655362200000|2022-06-16 06:50:00|1312.8|1310.8|1311.8|1309.8|1313.8|1311.8|1311.5|1309.8|16
1655362500000|2022-06-16 06:55:00|1311.5|1309.5|1312.3|1310.3|1313.5|1311.8|1310.8|1308.8|23
1655362800000|2022-06-16 07:00:00|1312|1309.8|1314.3|1312.3|1317.3|1315.5|1310.3|1308.5|116
1655363100000|2022-06-16 07:05:00|1314|1312.5|1312.5|1311|1314.3|1312.8|1309.3|1308|173
1655363400000|2022-06-16 07:10:00|1312.3|1310.8|1310.3|1308.5|1314|1312|1309|1307.3|90
1655363700000|2022-06-16 07:15:00|1309.5|1307.8|1307.8|1306|1311|1309.3|1307.5|1306|61
1655364000000|2022-06-16 07:20:00|1307.5|1305.8|1306.5|1304.8|1308.5|1306.8|1306.3|1304.5|55
1655364300000|2022-06-16 07:25:00|1306.8|1305|1310.5|1308.8|1312.5|1310.8|1306.8|1305|128
1655364600000|2022-06-16 07:30:00|1310.3|1308.5|1304.8|1303.3|1311|1309.5|1302.3|1300.5|147
1655364900000|2022-06-16 07:35:00|1306|1303.5|1302.5|1300.8|1306|1304.3|1301.3|1299.8|210
1655365200000|2022-06-16 07:40:00|1303|1301.3|1305.5|1304|1305.8|1304.3|1301|1299.5|132
1655365500000|2022-06-16 07:45:00|1304.8|1303.8|1307|1305.5|1307.8|1306.3|1304|1302.3|119
1655365800000|2022-06-16 07:50:00|1306.3|1304.8|1310|1308.5|1310.8|1309.3|1305.8|1304|115
1655366100000|2022-06-16 07:55:00|1309.8|1308.3|1311.5|1309.8|1313.3|1311.3|1307.5|1305.8|101
1655366400000|2022-06-16 08:00:00|1312.5|1310.5|1315.5|1314|1315.8|1314|1311|1309.3|104
1655366700000|2022-06-16 08:05:00|1315.8|1313.8|1319.5|1318|1320.5|1319|1315.3|1313.5|82
1655367000000|2022-06-16 08:10:00|1319.8|1317.8|1321.3|1319.5|1321.8|1320.3|1315.8|1314.3|157
1655367300000|2022-06-16 08:15:00|1321|1320|1324.5|1323|1326.5|1324.8|1321|1319.5|392
1655367600000|2022-06-16 08:20:00|1324.8|1322.8|1325.8|1324.3|1326|1324.3|1323|1320.8|152
1655367900000|2022-06-16 08:25:00|1326|1324|1327|1325.5|1328|1326.5|1324.3|1322.3|541
1655368200000|2022-06-16 08:30:00|1326.8|1325.8|1326.5|1324.8|1327.5|1326|1324.8|1323.3|319
1655368500000|2022-06-16 08:35:00|1326.8|1325|1327|1325.5|1327|1325.5|1325.5|1323.8|43
1655368800000|2022-06-16 08:40:00|1326.8|1325.3|1325.8|1324.3|1327.8|1326.3|1325.5|1323.8|113
1655369100000|2022-06-16 08:45:00|1326|1324|1324.5|1322.8|1326|1324.5|1324.3|1322.3|105
1655369400000|2022-06-16 08:50:00|1324.8|1322.5|1322.3|1320.3|1325.5|1323.8|1322.3|1320.3|177
1655369700000|2022-06-16 08:55:00|1322|1320|1316.8|1315|1322|1320|1316|1314.3|202
1655370000000|2022-06-16 09:00:00|1317|1315.3|1316.5|1314.8|1318.3|1316.5|1316|1314.5|255
1655370300000|2022-06-16 09:05:00|1316.3|1315|1312.3|1310.5|1317|1315.5|1311|1309.5|260
1655370600000|2022-06-16 09:10:00|1311.8|1310.3|1320.8|1319|1321.3|1319.5|1311.3|1309.5|83
1655370900000|2022-06-16 09:15:00|1320.5|1318.5|1314.5|1312.8|1320.5|1319|1314.5|1312.8|316
1655371200000|2022-06-16 09:20:00|1314.3|1312.5|1312.8|1311|1316.8|1315|1311.5|1310|255
1655371500000|2022-06-16 09:25:00|1313.3|1310.8|1310|1308.3|1313.3|1311.5|1308.8|1307|425
1655371800000|2022-06-16 09:30:00|1309.8|1308|1315|1313.3|1315.3|1313.5|1309.5|1307.5|154
1655372100000|2022-06-16 09:35:00|1315.3|1313.5|1311|1309.3|1315.8|1314|1310.5|1308.8|123
1655372400000|2022-06-16 09:40:00|1311.5|1309.5|1314.8|1312.8|1316.5|1314.5|1310.8|1309|157
1655372700000|2022-06-16 09:45:00|1315.8|1313|1321|1319|1324.5|1322.5|1315.8|1313|411
1655373000000|2022-06-16 09:50:00|1320.8|1318.8|1318.8|1317.3|1323.3|1321|1318|1316|214
1655373300000|2022-06-16 09:55:00|1318.5|1316.8|1323.5|1321.8|1324.8|1322.8|1318.5|1316.8|113
1655373600000|2022-06-16 10:00:00|1323.3|1321.5|1321|1319|1327|1325|1318.5|1316.8|220
1655373900000|2022-06-16 10:05:00|1321.3|1319.3|1314.8|1313|1321.5|1319.5|1314.5|1312.8|101
1655374200000|2022-06-16 10:10:00|1315|1313.8|1316.8|1314.8|1317|1315.3|1314.3|1312.8|188
1655374500000|2022-06-16 10:15:00|1316.5|1315|1312.8|1311|1316.8|1315|1312|1310.5|180
1655374800000|2022-06-16 10:20:00|1312.5|1310.8|1313|1311.3|1315|1313.5|1311|1309|183
1655375100000|2022-06-16 10:25:00|1312.8|1311|1313|1311.3|1313.5|1312|1311|1309.3|220
1655375400000|2022-06-16 10:30:00|1312.8|1311|1307|1305.5|1312.8|1311|1307|1305.5|393
1655375700000|2022-06-16 10:35:00|1306.5|1305.3|1295.5|1294.3|1306.5|1305.3|1295.5|1294.3|1127
1655376000000|2022-06-16 10:40:00|1295|1294|1303.8|1302|1304.3|1302|1294.8|1293.3|335
1655376300000|2022-06-16 10:45:00|1304|1302.5|1295|1293.3|1305|1303|1295|1293.3|81
1655376600000|2022-06-16 10:50:00|1294.8|1293.5|1297.3|1293.8|1297.5|1295.8|1293|1291.3|195
1655376900000|2022-06-16 10:55:00|1297|1294.8|1296.5|1295|1299|1296.5|1295.8|1293.3|72
1655377200000|2022-06-16 11:00:00|1295.8|1293.8|1300.3|1298.5|1301|1298.5|1295|1293.3|161
1655377500000|2022-06-16 11:05:00|1299.8|1298|1300.3|1298.3|1302.3|1300|1298.8|1296.5|97
1655377800000|2022-06-16 11:10:00|1300|1298.5|1296.8|1294.3|1301.5|1298.8|1296.8|1294.3|93
1655378100000|2022-06-16 11:15:00|1296|1293.8|1295.3|1293.5|1297|1295.3|1294.3|1292.3|152
1655378400000|2022-06-16 11:20:00|1295|1293.3|1293|1291.3|1295|1293.3|1292|1290|61
1655378700000|2022-06-16 11:25:00|1293.5|1291.5|1292.8|1291|1295.3|1293|1292|1290|62
1655379000000|2022-06-16 11:30:00|1293.3|1290.8|1295.8|1293.8|1296.5|1294|1292|1290|169
1655379300000|2022-06-16 11:35:00|1296.5|1294|1293.3|1291.3|1298.8|1296.8|1292.3|1290|121
1655379600000|2022-06-16 11:40:00|1293.8|1291|1293.3|1291.5|1293.8|1291.8|1291|1289.5|80
1655379900000|2022-06-16 11:45:00|1293|1291|1291|1289.3|1293.8|1291.8|1291|1289.3|47
1655380200000|2022-06-16 11:50:00|1293.3|1291|1295|1293.3|1295.8|1294|1293.3|1291|121
1655380500000|2022-06-16 11:55:00|1294.8|1293|1298.5|1296.3|1299.3|1297|1294.3|1292.5|132
1655380800000|2022-06-16 12:00:00|1298|1296|1294.5|1292.5|1298|1296|1291.8|1290.3|215
1655381100000|2022-06-16 12:05:00|1295|1293|1294|1292|1295.8|1293.8|1291.3|1290|150
1655381400000|2022-06-16 12:10:00|1294.3|1292.5|1297.3|1295.3|1297.5|1295.5|1293.3|1291.8|75
1655381700000|2022-06-16 12:15:00|1297|1295|1297.5|1296|1298|1296|1296|1294|170
1655382000000|2022-06-16 12:20:00|1298|1296.3|1297|1295.3|1298.5|1296.5|1296|1294.5|82
1655382300000|2022-06-16 12:25:00|1297.5|1295.5|1298|1296|1299.5|1297.5|1297|1295|77
1655382600000|2022-06-16 12:30:00|1297.8|1295.8|1299.5|1297.8|1300.5|1299|1297.5|1295.8|95
1655382900000|2022-06-16 12:35:00|1299.3|1297.5|1300.8|1298.8|1300.8|1298.8|1298|1296.5|38
1655383200000|2022-06-16 12:40:00|1300.5|1299|1306.3|1304.5|1306.3|1304.5|1300.5|1298.8|244
1655383500000|2022-06-16 12:45:00|1306.5|1304.8|1313.3|1311.3|1314.3|1312.3|1306.3|1304.8|302
1655383800000|2022-06-16 12:50:00|1313|1311.5|1313.5|1311.8|1315.5|1313.8|1312.5|1310.8|270
1655384100000|2022-06-16 12:55:00|1314.5|1312|1311|1309.5|1316.3|1314.3|1311|1309.5|127
1655384400000|2022-06-16 13:00:00|1311.3|1309|1308|1305.8|1311.3|1309|1305.5|1303.5|231
1655384700000|2022-06-16 13:05:00|1308.5|1306.5|1313.3|1311|1313.5|1311.5|1304.3|1302.8|305
1655385000000|2022-06-16 13:10:00|1313|1311.3|1314.5|1312.5|1314.8|1313|1309.5|1307|162
1655385300000|2022-06-16 13:15:00|1314|1312.3|1314|1311.8|1316.8|1314.5|1311.3|1309.3|146
1655385600000|2022-06-16 13:20:00|1313.8|1312|1316.5|1314|1317.5|1315.5|1312.8|1311|184
1655385900000|2022-06-16 13:25:00|1317|1314.5|1314.8|1312.8|1317.3|1315|1314|1312.3|28
1655386200000|2022-06-16 13:30:00|1314.5|1312.3|1312.5|1310.8|1316.5|1314.8|1312.5|1310.8|109
1655386500000|2022-06-16 13:35:00|1312.3|1310.5|1310.8|1309.3|1313.5|1311.8|1308.5|1307|236
1655386800000|2022-06-16 13:40:00|1311|1309.8|1308.8|1307|1312.5|1310.8|1307.5|1306|154
1655387100000|2022-06-16 13:45:00|1309|1307.3|1308.8|1307|1311|1309|1301.3|1299.3|293
1655387400000|2022-06-16 13:50:00|1309|1307.3|1305.5|1303.8|1309.8|1307.8|1305|1303.5|87
1655387700000|2022-06-16 13:55:00|1306|1304|1305.5|1303.8|1308|1306.3|1302.3|1300.5|122
1655388000000|2022-06-16 14:00:00|1305.3|1303.5|1301|1299.3|1306|1304.3|1300.8|1299|145
1655388300000|2022-06-16 14:05:00|1301.3|1299.5|1303.8|1302|1304|1302.3|1298.8|1297|204
1655388600000|2022-06-16 14:10:00|1304.3|1301.8|1301.5|1299.8|1305|1303|1301|1299.3|190
1655388900000|2022-06-16 14:15:00|1301|1299.5|1306.5|1305|1307.8|1306|1301|1299.5|212
1655389200000|2022-06-16 14:20:00|1306.8|1304.8|1315.8|1314|1316|1314.3|1306.5|1304.8|298
1655389500000|2022-06-16 14:25:00|1315.5|1314.3|1316.5|1315|1319|1317.3|1315.3|1313.5|274
1655389800000|2022-06-16 14:30:00|1316.3|1314.8|1316.5|1314.8|1317.5|1315.8|1314|1312.3|283
1655390100000|2022-06-16 14:35:00|1316.3|1314.5|1318.8|1317|1320.8|1319.3|1315.5|1313.8|268
1655390400000|2022-06-16 14:40:00|1319|1317.3|1320.3|1318.5|1321|1319.5|1318|1316.3|379
1655390700000|2022-06-16 14:45:00|1319.8|1318.8|1309.5|1308|1319.8|1318.8|1309.5|1308|459
1655391000000|2022-06-16 14:50:00|1309.3|1307.8|1310.3|1308.5|1310.5|1308.8|1304.5|1303|351
1655391300000|2022-06-16 14:55:00|1310.5|1309|1308|1306.5|1314.5|1312.8|1308|1306.3|190
1655391600000|2022-06-16 15:00:00|1308.3|1305.8|1310.3|1308.3|1310.8|1308.8|1304.5|1302.5|704
1655391900000|2022-06-16 15:05:00|1310|1308.5|1306.5|1305|1310.8|1308.8|1304|1302.5|281
1655392200000|2022-06-16 15:10:00|1307.3|1305.3|1307.8|1306.3|1310|1308.3|1306|1304.3|511
1655392500000|2022-06-16 15:15:00|1308|1306.8|1301.3|1299.5|1308.8|1307|1301|1299.5|444
1655392800000|2022-06-16 15:20:00|1301.5|1299.8|1300.5|1298.5|1303.8|1302|1296|1294.3|596
1655393100000|2022-06-16 15:25:00|1300.8|1298.3|1300.3|1298.5|1305.3|1303.5|1297|1295.3|749
1655393400000|2022-06-16 15:30:00|1301.3|1299|1302.3|1300.5|1303.5|1301.5|1295|1293.5|214
1655393700000|2022-06-16 15:35:00|1302|1300|1306.3|1304.3|1308|1306.5|1301.8|1300|81
1655394000000|2022-06-16 15:40:00|1305.8|1304|1307|1305.3|1307|1305.3|1303|1301.5|62
1655394300000|2022-06-16 15:45:00|1306.8|1305.8|1311.5|1309.3|1312.3|1310.3|1306.3|1304.5|161
1655394600000|2022-06-16 15:50:00|1311.3|1309|1306.3|1304.3|1312|1310|1305.5|1303.3|210
1655394900000|2022-06-16 15:55:00|1306.5|1304.5|1308.5|1306.5|1312|1309.8|1306.5|1304.5|66
1655395200000|2022-06-16 16:00:00|1308.8|1306.8|1313.5|1311.8|1313.5|1312|1308.8|1306.8|134
1655395500000|2022-06-16 16:05:00|1313.3|1312|1311.3|1309.5|1314.3|1312.8|1310.3|1308.8|228
1655395800000|2022-06-16 16:10:00|1311|1310|1307|1304.8|1312|1310|1305.3|1303.3|252
1655396100000|2022-06-16 16:15:00|1307.3|1305.3|1310|1308.5|1310.5|1309|1307.3|1305.3|153
1655396400000|2022-06-16 16:20:00|1311.3|1309.3|1309.8|1308|1311.3|1309.3|1308|1306.3|61
1655396700000|2022-06-16 16:25:00|1309.3|1308.5|1309|1307.3|1309.5|1308.5|1308|1306.3|69
1655397000000|2022-06-16 16:30:00|1308.8|1307|1315.3|1313.5|1315.5|1314|1308.5|1306.8|73
1655397300000|2022-06-16 16:35:00|1315.5|1313.8|1312|1310.3|1316|1314.5|1311.3|1309.5|60
1655397600000|2022-06-16 16:40:00|1312.3|1309.5|1313.5|1311.3|1314|1311.8|1310.8|1309|34
1655397900000|2022-06-16 16:45:00|1313.8|1311.5|1315.3|1313.3|1316|1314.3|1313.8|1311.3|32
1655398200000|2022-06-16 16:50:00|1315.5|1313.5|1314.5|1312.5|1315.8|1314|1314.3|1312.5|33
1655398500000|2022-06-16 16:55:00|1314.3|1312.3|1316.5|1313.8|1316.5|1314.3|1314|1312|21
1655398800000|2022-06-16 17:00:00|1316|1314|1317.5|1315.8|1318|1316.3|1316|1314|67
1655399100000|2022-06-16 17:05:00|1317.8|1316|1320.5|1318.5|1321|1319.3|1317.5|1315.8|107
1655399400000|2022-06-16 17:10:00|1320.8|1318.3|1320|1318.3|1320.8|1318.3|1317.5|1316|85
1655399700000|2022-06-16 17:15:00|1320.3|1318.8|1320.3|1318.5|1321.3|1319.3|1319.8|1318|125
1655400000000|2022-06-16 17:20:00|1320|1318|1320.8|1318.8|1321.3|1320|1319.8|1318|147
1655400300000|2022-06-16 17:25:00|1321|1319|1324.3|1322.5|1324.3|1322.5|1320.3|1318.3|64
1655400600000|2022-06-16 17:30:00|1324.8|1322.3|1326.8|1324.8|1327|1325.3|1324.5|1322.3|113
1655400900000|2022-06-16 17:35:00|1327.3|1325|1326.3|1324.3|1327.3|1325.5|1324.5|1322.5|133
1655401200000|2022-06-16 17:40:00|1326|1324.8|1327|1324.8|1327.5|1325.5|1325.3|1323.3|91
1655401500000|2022-06-16 17:45:00|1326.8|1325|1327.3|1325.5|1328.3|1326.3|1326.5|1324.8|116
1655401800000|2022-06-16 17:50:00|1327|1325.8|1330.8|1329.5|1332|1330.5|1327|1325.5|117
1655402100000|2022-06-16 17:55:00|1330.5|1328.8|1327.8|1326.3|1331.3|1329.5|1325.5|1323.8|90
1655402400000|2022-06-16 18:00:00|1328.3|1326.5|1325.3|1323.3|1328.5|1326.5|1324.3|1322.5|83
1655402700000|2022-06-16 18:05:00|1325|1323.5|1326.3|1324.3|1326.8|1324.8|1321.8|1319.8|88
1655403000000|2022-06-16 18:10:00|1326.5|1324.8|1323.5|1321.5|1329|1327.3|1323|1321.3|248
1655403300000|2022-06-16 18:15:00|1323.3|1321.3|1328.3|1326.3|1328.8|1327.3|1321|1319|110
1655403600000|2022-06-16 18:20:00|1328.5|1326|1328.3|1326.3|1329.5|1327.8|1327|1325|100
1655403900000|2022-06-16 18:25:00|1328.5|1326.5|1327.5|1325.5|1329.3|1327.3|1326|1323.8|239
1655404200000|2022-06-16 18:30:00|1327.3|1325.3|1329.5|1327.3|1329.5|1327.3|1324.3|1322|47
1655404500000|2022-06-16 18:35:00|1329.3|1326.8|1329.3|1327.3|1331.3|1329|1328|1326.5|27
1655404800000|2022-06-16 18:40:00|1329.5|1327.5|1327.5|1325.5|1330.3|1328.8|1327.5|1325.5|25
1655405100000|2022-06-16 18:45:00|1328|1325.8|1324.5|1322.3|1328.5|1326|1324.5|1322|15
1655405400000|2022-06-16 18:50:00|1324.8|1322.8|1326.3|1324.3|1326.3|1324.3|1324|1322|15
1655405700000|2022-06-16 18:55:00|1326.8|1324.5|1329|1327.5|1329|1327.8|1326.8|1324.5|25
1655406000000|2022-06-16 19:00:00|1329.3|1327.8|1329|1327.3|1329.8|1328|1328|1326.5|85
1655406300000|2022-06-16 19:05:00|1329.3|1327|1326.8|1325|1330.3|1328.5|1326.8|1325|39
1655406600000|2022-06-16 19:10:00|1326.5|1324.5|1324.5|1322.5|1327.5|1325|1324|1322|67
1655406900000|2022-06-16 19:15:00|1324.3|1321.8|1322|1319.8|1324.3|1322|1322|1319.8|13
1655407200000|2022-06-16 19:20:00|1321.5|1319.5|1321.5|1319.3|1323.5|1321.5|1321.3|1319|23
1655407500000|2022-06-16 19:25:00|1321.3|1319|1321.8|1319.5|1322.3|1320|1320.3|1318|20
1655407800000|2022-06-16 19:30:00|1320.8|1318.5|1324.3|1321.8|1324.5|1322|1320.8|1318.3|25
1655408100000|2022-06-16 19:35:00|1324.5|1322|1321.5|1318.8|1325|1322.8|1321.3|1318.5|14
1655408400000|2022-06-16 19:40:00|1322.3|1319|1321|1318.5|1322.8|1320|1320.8|1318.5|15
1655408700000|2022-06-16 19:45:00|1321.3|1318.8|1320.8|1318|1321.8|1318.8|1320.3|1317.5|18
1655409000000|2022-06-16 19:50:00|1321|1318.3|1323.8|1321.5|1325.5|1323.3|1320.5|1318|42
1655409300000|2022-06-16 19:55:00|1324.3|1321.8|1322.8|1320|1324.3|1321.8|1322.3|1319.8|6
1655409600000|2022-06-16 20:00:00|1322.5|1320.5|1321.8|1319.3|1324.5|1322.8|1321.3|1318.8|24
1655409900000|2022-06-16 20:05:00|1322||1321.8||1322.3||1321.8||10
1655410200000|2022-06-16 20:10:00|1321.5|1320.8|1322.8|1321|1323|1321.5|1321.5|1320.8|9
1655410500000|2022-06-16 20:15:00|1323|1320.8|1323|1320.8|1323.5|1322|1322.3|1320.8|118
1655410800000|2022-06-16 20:20:00|1322.8|1321|1323.5|1321.3|1324|1322.3|1322.5|1321|37
1655411100000|2022-06-16 20:25:00|1323.3|1321|1322.8|1321|1323.5|1321.5|1322.5|1320.8|35
1655411400000|2022-06-16 20:30:00|1322.5|1320.8|1322.8|1321|1323.3|1321.5|1322.5|1320.8|34
1655411700000|2022-06-16 20:35:00|1323|1320.8|1323.5|1322|1323.5|1322|1322.8|1320.8|12
1655412000000|2022-06-16 20:40:00|1323.8|1321.8|1324.3|1322.8|1324.8|1323.5|1323.8|1321.8|16
1655412300000|2022-06-16 20:45:00|1324|1322.5|1322.5|1321.3|1324.8|1323.3|1322.5|1320.8|15
1655412600000|2022-06-16 20:50:00|1322.3|1320.8|1322.8|1320.5|1323|1321.5|1322.3|1320.5|10
1655412900000|2022-06-16 20:55:00|1322.5|1320.3|1325.5|1323.3|1325.8|1323.8|1322.3|1320|18
1655413200000|2022-06-16 21:00:00|1327.5|1320.8|1326.3|1321.3|1327.5|1321.3|1326.3|1320.8|0
1655413500000|2022-06-16 21:05:00|1326.8||1326.8||1326.8||1326.8||0
1655414100000|2022-06-16 21:15:00|1325.5||1325.5||1325.5||1325.5||0
1655414400000|2022-06-16 21:20:00|1325.3||1325.3||1325.3||1325.3||0
1655414700000|2022-06-16 21:25:00|1325||1324.5||1325||1324.5||0
1655415600000|2022-06-16 21:40:00|1325.3||1325.3||1325.3||1325.3||0
1655416500000|2022-06-16 21:55:00|||||||||1
1655427600000|2022-06-17 01:00:00|1319.3|1315.5|1318|1314.8|1319.3|1315.8|1318|1314.8|1
1655427900000|2022-06-17 01:05:00|1317.8|1315|1317.8|1315.3|1317.8|1315.3|1317.5|1314.8|7
1655428200000|2022-06-17 01:10:00|1318|1315.5|1319.3|1317|1319.3|1317|1318|1315.5|7
1655428500000|2022-06-17 01:15:00|1320.3|1316.8|1320.5|1317.3|1320.5|1317.3|1320.3|1316.5|3
1655428800000|2022-06-17 01:20:00||1316.8||1316.5||1316.8||1316.5|0
1655429100000|2022-06-17 01:25:00|1320.3|1316|1319|1315.8|1320.3|1316|1319|1315.8|0
1655429400000|2022-06-17 01:30:00|1318.3|1315.3|1318.3|1315|1318.8|1315.3|1318.3|1315|2
1655429700000|2022-06-17 01:35:00|1318.8|1315.3|1320.5|1318.5|1320.5|1318.5|1318.8|1315.3|2
1655430000000|2022-06-17 01:40:00||1318||1318.8||1318.8||1318|2
1655430300000|2022-06-17 01:45:00|1321||1321||1321||1321||7
1655430600000|2022-06-17 01:50:00|1321.5|1319|1322.5|1321|1322.5|1321|1321.5|1319|3
1655430900000|2022-06-17 01:55:00|1322.3|1320.5|1322.3|1320|1322.3|1320.8|1322.3|1319.8|2
1655431200000|2022-06-17 02:00:00||1320.3||1319.8||1320.8||1319.5|1
1655431500000|2022-06-17 02:05:00||1319.5||1318.8||1319.8||1318.3|2
1655431800000|2022-06-17 02:10:00|1322|1319|1322.3|1319|1322.3|1319|1322|1319|1
1655432100000|2022-06-17 02:15:00|1322|1318.8|1322|1318.8|1322.5|1318.8|1322|1318.8|1
1655432400000|2022-06-17 02:20:00|1321.8||1321.8||1322||1321.5||0
1655432700000|2022-06-17 02:25:00|1321.5|1319|1321.8|1319|1321.8|1319|1321.5|1318.8|0
1655433000000|2022-06-17 02:30:00|1321.5|1318.8|1322.3|1319|1322.3|1319|1321.5|1318.8|0
1655433300000|2022-06-17 02:35:00|1322|1318.8|1320.5|1317.3|1322|1319|1320.5|1317.3|0
1655433600000|2022-06-17 02:40:00|1320.8|1317|1324.8|1322.3|1325|1322.3|1320.8|1317|6
1655433900000|2022-06-17 02:45:00|1324.5|1322|1329|1326|1329.8|1326.5|1324.5|1322|4
1655434200000|2022-06-17 02:50:00|1328.8|1326.5|1327.8|1325.3|1329.3|1326.5|1327.5|1325|4
1655434500000|2022-06-17 02:55:00|1327.5|1325|1326|1322.8|1327.8|1325.3|1325.8|1322.8|2
1655434800000|2022-06-17 03:00:00||1323||1322.8||1324.3||1322.5|0
1655435100000|2022-06-17 03:05:00|1325.8|1322.5|1325.3|1321.3|1325.8|1322.5|1325.3|1321.3|1
1655435700000|2022-06-17 03:15:00|1325||1324.3||1325||1324.3||0
1655436000000|2022-06-17 03:20:00|1324.5|1322|1324.5|1322|1324.5|1322|1324.5|1322|2
1655436600000|2022-06-17 03:30:00|1325|1322.3|1325.3|1323.5|1326.3|1324.5|1325|1322|4
1655437200000|2022-06-17 03:40:00|1325.5|1323.8|1325.8|1323.8|1325.8|1323.8|1325.5|1323.8|3
1655437500000|2022-06-17 03:45:00|1325.5|1323.3|1325.5|1323.3|1325.5|1323.5|1325.5|1323.3|0
1655437800000|2022-06-17 03:50:00||1323.5||1324||1324||1323.3|0
1655438100000|2022-06-17 03:55:00|1325.3|1323.8|1325|1323.3|1325.3|1323.8|1325|1323.3|0
1655438400000|2022-06-17 04:00:00|1325.5|1323.5|1325.8|1324.3|1326.3|1324.3|1325.5|1323.5|3
1655438700000|2022-06-17 04:05:00|1326|1324.5|1326.3|1324.3|1326.3|1324.5|1325.5|1324.3|4
1655439300000|2022-06-17 04:15:00|1326|1324.8|1326.5|1324.3|1326.5|1324.8|1326|1324.3|4
1655439900000|2022-06-17 04:25:00|1326.3|1324.8|1326.3|1324|1326.3|1325|1326.3|1324|8
1655440200000|2022-06-17 04:30:00|1326.5|1324.3|1326|1324|1326.5|1324.3|1325.5|1324|10
1655440500000|2022-06-17 04:35:00|1325.8|1324.3|1327.8|1325.5|1328|1326.3|1325.8|1324.3|5
1655440800000|2022-06-17 04:40:00||1325.8||1325.5||1326.3||1325.5|1
1655441100000|2022-06-17 04:45:00||1325||1325.5||1325.5||1325|0
1655441400000|2022-06-17 04:50:00||1325.3||1325.3||1325.3||1325.3|0
1655441700000|2022-06-17 04:55:00|1327.5|1325.5|1327.5|1325.5|1327.5|1325.5|1327.5|1325.5|0
1655442000000|2022-06-17 05:00:00||1325.8||1325.3||1325.8||1325.3|1
1655442300000|2022-06-17 05:05:00|1328.5|1326|1328|1325.8|1328.5|1326.3|1328|1325.8|2
1655442600000|2022-06-17 05:10:00|1329.3|1326|1331|1328|1331|1328|1329.3|1326|27
1655442900000|2022-06-17 05:15:00|1331.3|1329|1330.8|1329|1331.3|1329.5|1330.3|1328.8|22
1655443200000|2022-06-17 05:20:00||1328.8||1329||1329.3||1328.8|1
1655443500000|2022-06-17 05:25:00||1328.8||1328.8||1329||1328.8|4
1655443800000|2022-06-17 05:30:00|1330.5|1329|1330.5|1328.5|1330.5|1329.3|1330.5|1327.8|5
1655444100000|2022-06-17 05:35:00|1330.3|1328.8|1328.8|1327.3|1330.3|1329|1328.8|1327.3|4
1655444400000|2022-06-17 05:40:00|1329.8|1327.5|1332.8|1330.5|1332.8|1330.5|1329|1327.3|43
1655444700000|2022-06-17 05:45:00|1333|1330.8|1335.5|1333.3|1335.5|1333.3|1333|1330.8|1
1655445000000|2022-06-17 05:50:00|1335.3|1333|1335.3|1332.5|1335.5|1333|1335.3|1332.5|6
1655445300000|2022-06-17 05:55:00|1335|1332.3|1330.3|1328.3|1335.3|1332.3|1330.3|1327.8|15
1655445600000|2022-06-17 06:00:00|1330|1328.5|1329.8|1327.5|1330.5|1328.8|1328.8|1326.5|6
1655445900000|2022-06-17 06:05:00|1329.5|1327.3|1328.5|1326.3|1329.5|1327.8|1327|1325.3|9
1655446200000|2022-06-17 06:10:00|1328.3|1326.5|1329|1326.8|1330|1328|1325.5|1323.5|60
1655446500000|2022-06-17 06:15:00|1328.8|1326.5|1329|1326.8|1329.8|1327.5|1327.8|1325.8|7
1655446800000|2022-06-17 06:20:00|1329.3|1327|1328.3|1326|1329.5|1327.3|1327|1324.8|6
1655447100000|2022-06-17 06:25:00|1328|1326.3|1324.5|1322.8|1329.5|1328.3|1324.3|1322.8|142
1655447400000|2022-06-17 06:30:00|1324|1321.8|1329.8|1327.8|1329.8|1328|1323|1321.3|95
1655447700000|2022-06-17 06:35:00|1329.5|1327.5|1328.8|1326.8|1329.8|1327.5|1327.5|1325.8|70
1655448000000|2022-06-17 06:40:00|1328.5|1326|1325|1323.3|1328.5|1326.8|1325|1322.8|33
1655448300000|2022-06-17 06:45:00|1325.3|1323.5|1324.5|1322.5|1326.5|1324.8|1324.5|1322.3|10
1655448600000|2022-06-17 06:50:00|1325.3|1323.3|1333.5|1331.5|1333.5|1331.5|1325.3|1323.3|151
1655448900000|2022-06-17 06:55:00|1334.8|1331.8|1331.5|1329.5|1334.8|1332.8|1331.3|1329.5|53
1655449200000|2022-06-17 07:00:00|1331.3|1328.5|1330.5|1329.3|1331.3|1329.3|1326.8|1325|104
1655449500000|2022-06-17 07:05:00|1330|1329|1330.5|1329|1330.5|1329.3|1329.3|1327.5|91
1655449800000|2022-06-17 07:10:00|1330.3|1328.8|1330.5|1329|1330.5|1329.3|1329.8|1328.3|112
1655450100000|2022-06-17 07:15:00|1330.3|1329.3|1330.3|1328.8|1330.5|1329.3|1326.3|1324.5|183
1655450400000|2022-06-17 07:20:00|1330|1328.3|1325.5|1323.5|1330.5|1329|1323.5|1322|158
1655450700000|2022-06-17 07:25:00|1325|1323|1325.3|1323.5|1325.5|1324.3|1323.3|1321.3|114
1655451000000|2022-06-17 07:30:00|1325|1323.3|1324.3|1322.5|1325.5|1324.3|1323.3|1321.5|212
1655451300000|2022-06-17 07:35:00|1323.8|1322|1325.5|1323.8|1325.5|1324.3|1323.8|1322|206
1655451600000|2022-06-17 07:40:00|1325.3|1324|1327|1325.3|1327|1325.5|1323.3|1321.8|152
1655451900000|2022-06-17 07:45:00|1327.3|1325.5|1335.3|1333.5|1336.3|1334.3|1327.3|1325.5|124
1655452200000|2022-06-17 07:50:00|1335.5|1333.8|1333.8|1332|1336.8|1335|1333.5|1332|284
1655452500000|2022-06-17 07:55:00|1333.5|1330.8|1333.3|1331.5|1333.8|1332|1330.3|1328.5|203
1655452800000|2022-06-17 08:00:00|1333.5|1331.8|1331.3|1329.5|1334.8|1333|1331.3|1329.5|199
1655453100000|2022-06-17 08:05:00|1331.5|1329.8|1333.3|1331.8|1336|1334.3|1331.5|1329.8|161
1655453400000|2022-06-17 08:10:00|1333|1332|1335.5|1334|1335.8|1334.3|1332.3|1330.5|241
1655453700000|2022-06-17 08:15:00|1335.8|1334.3|1335|1333.3|1335.8|1334.3|1332|1330.5|216
1655454000000|2022-06-17 08:20:00|1334.8|1333|1333.5|1332|1335|1333.3|1332.5|1330.8|77
1655454300000|2022-06-17 08:25:00|1333.8|1331.8|1336.3|1334.8|1337|1335.3|1331|1329.3|672
1655454600000|2022-06-17 08:30:00|1336.5|1335|1339.5|1337.8|1340|1338.5|1336.3|1334.8|288
1655454900000|2022-06-17 08:35:00|1339.3|1337.5|1339.3|1337.5|1339.5|1338|1336|1334.5|142
1655455200000|2022-06-17 08:40:00|1339.5|1337.8|1337.5|1335.8|1339.5|1337.8|1337.3|1335.5|43
1655455500000|2022-06-17 08:45:00|1337.3|1336|1343.8|1342.3|1344|1342.3|1336|1334.5|534
1655455800000|2022-06-17 08:50:00|1344.3|1342.5|1345|1343.3|1351.8|1350|1343.5|1341.8|519
1655456100000|2022-06-17 08:55:00|1344.8|1343|1344.8|1343|1346.3|1344.5|1342.3|1340.5|131
1655456400000|2022-06-17 09:00:00|1344.5|1343.3|1343.3|1341.8|1346.8|1345|1343|1341.5|177
1655456700000|2022-06-17 09:05:00|1343.8|1342.3|1345|1343.5|1345|1343.8|1343.3|1341.8|123
1655457000000|2022-06-17 09:10:00|1345.3|1343.8|1345|1343.3|1345.5|1344|1344.3|1342.5|68
1655457300000|2022-06-17 09:15:00|1345.3|1343.5|1342.8|1341.3|1345.3|1343.8|1342.3|1340.5|209
1655457600000|2022-06-17 09:20:00|1342.3|1341|1342.8|1341.3|1343.3|1341.8|1341.5|1340|151
1655457900000|2022-06-17 09:25:00|1342.5|1341|1340.5|1338.8|1343.8|1342.3|1340.3|1338.5|318
1655458200000|2022-06-17 09:30:00|1340.3|1338.5|1338.8|1337.3|1344.3|1342.5|1338.8|1337|149
1655458500000|2022-06-17 09:35:00|1339|1337.5|1339.5|1338|1340|1338.5|1338|1336.5|166
1655458800000|2022-06-17 09:40:00|1339.3|1337|1342.8|1341.3|1343|1341.3|1337.5|1336|58
1655459100000|2022-06-17 09:45:00|1342.3|1340.5|1341.5|1340|1342.5|1340.8|1339.8|1338.3|155
1655459400000|2022-06-17 09:50:00|1341.8|1339.8|1340.5|1338.8|1343.5|1342|1340.3|1338.5|106
1655459700000|2022-06-17 09:55:00|1340.3|1338.5|1343.3|1341.8|1343.5|1341.8|1339.3|1337.8|73
1655460000000|2022-06-17 10:00:00|1343|1341.5|1343.5|1341.8|1344|1342.5|1343|1341.3|70
1655460300000|2022-06-17 10:05:00|1343.3|1342|1343.8|1342|1344.5|1343|1343|1341.3|47
1655460600000|2022-06-17 10:10:00|1343.5|1342.3|1344.3|1342.5|1347.5|1345.8|1343.5|1342|210
1655460900000|2022-06-17 10:15:00|1344.5|1342.8|1343.5|1341.8|1344.5|1342.8|1343|1341.3|39
1655461200000|2022-06-17 10:20:00|1343.8|1342|1343.5|1341.8|1343.8|1342.3|1341|1339.5|112
1655461500000|2022-06-17 10:25:00|1343.3|1341.3|1342|1340.3|1343.3|1341.8|1341.5|1340|34
1655461800000|2022-06-17 10:30:00|1341.8|1340.5|1340.3|1338.8|1343|1341.5|1339.5|1338|125
1655462100000|2022-06-17 10:35:00|1340|1338.3|1333|1331.5|1340.3|1338.8|1332.5|1330.8|114
1655462400000|2022-06-17 10:40:00|1332.8|1331.3|1333.3|1331.8|1335.3|1333.8|1332.5|1330.8|64
1655462700000|2022-06-17 10:45:00|1333|1331.5|1330.8|1329.3|1333|1331.5|1330.8|1329.3|226
1655463000000|2022-06-17 10:50:00|1330.3|1328.8|1334.3|1332.5|1334.5|1332.5|1330|1328.3|72
1655463300000|2022-06-17 10:55:00|1334|1332.3|1330|1328.5|1334|1332.5|1330|1328.5|35
1655463600000|2022-06-17 11:00:00|1329.3|1327.5|1332|1330.3|1332|1330.5|1328.3|1327|123
1655463900000|2022-06-17 11:05:00|1331.8|1330|1329.3|1328|1331.8|1330|1328.5|1326.5|78
1655464200000|2022-06-17 11:10:00|1329|1327.5|1324.3|1322.5|1329.3|1327.8|1322.5|1320.8|98
1655464500000|2022-06-17 11:15:00|1324.5|1322.3|1322.3|1320.5|1324.8|1323.3|1322.3|1320.5|134
1655464800000|2022-06-17 11:20:00|1322|1319.8|1322.3|1321|1323.5|1321.8|1319.8|1318|270
1655465100000|2022-06-17 11:25:00|1322.5|1320.8|1323.8|1322.3|1325.5|1323.8|1322.3|1320.5|92
1655465400000|2022-06-17 11:30:00|1324|1322.8|1323.3|1321.5|1325.5|1323.8|1321.5|1320|271
1655465700000|2022-06-17 11:35:00|1324.3|1321.8|1323.3|1321.5|1324.5|1323|1323|1321.3|113
1655466000000|2022-06-17 11:40:00|1323.5|1321.8|1319.3|1317.8|1324.5|1322.5|1319.3|1317.5|74
1655466300000|2022-06-17 11:45:00|1319|1317.5|1319.5|1318|1320.5|1318.8|1318.5|1317|39
1655466600000|2022-06-17 11:50:00|1320.5|1317.8|1323.3|1321.3|1326|1324.3|1320.3|1317.8|295
1655466900000|2022-06-17 11:55:00|1323|1321|1322.3|1320.5|1323|1321.3|1319.5|1317.5|186
1655467200000|2022-06-17 12:00:00|1322|1320.3|1318|1316.3|1322|1320.3|1316.8|1315.3|210
1655467500000|2022-06-17 12:05:00|1317.8|1316.5|1318.5|1316.8|1318.8|1317|1316.5|1315|56
1655467800000|2022-06-17 12:10:00|1318.3|1316.3|1316.5|1314.8|1320.8|1319|1316.5|1314.8|87
1655468100000|2022-06-17 12:15:00|1316.3|1315|1314.3|1312.5|1318|1316.3|1313.5|1312|212
1655468400000|2022-06-17 12:20:00|1314.8|1313|1317.3|1315.3|1318.3|1316.5|1313.5|1312|168
1655468700000|2022-06-17 12:25:00|1317|1315.5|1315.8|1314|1318.5|1317|1315.8|1314|98
1655469000000|2022-06-17 12:30:00|1315.3|1313.8|1314.8|1313|1316.5|1314.8|1314.3|1312.8|79
1655469300000|2022-06-17 12:35:00|1314.5|1312.8|1318|1316.5|1318.5|1317|1313.3|1311.8|241
1655469600000|2022-06-17 12:40:00|1317.8|1316.3|1317.3|1315.5|1319.3|1317.8|1315.8|1314|192
1655469900000|2022-06-17 12:45:00|1317|1315.3|1317|1315.5|1318.3|1316.8|1315.8|1314|96
1655470200000|2022-06-17 12:50:00|1317.8|1316|1315.8|1314|1317.8|1316|1315|1313.5|120
1655470500000|2022-06-17 12:55:00|1315.5|1313.8|1306.8|1305|1315.8|1314|1306.8|1305|251
1655470800000|2022-06-17 13:00:00|1306.5|1304.8|1306.3|1304.3|1308.3|1306.3|1303.8|1302|222
1655471100000|2022-06-17 13:05:00|1306.8|1304.8|1304.3|1302.8|1307.3|1305.5|1302.3|1300.5|403
1655471400000|2022-06-17 13:10:00|1304|1302.5|1302.5|1300.8|1304.3|1302.5|1301.8|1300.5|334
1655471700000|2022-06-17 13:15:00|1302.8|1300.5|1300.5|1299|1303.3|1301.5|1299|1297.5|863
1655472000000|2022-06-17 13:20:00|1300.3|1298.8|1297.8|1296|1300.5|1299|1297|1295.3|454
1655472300000|2022-06-17 13:25:00|1297.5|1296.3|1295|1293.5|1297.8|1296.3|1294.5|1293|431
1655472600000|2022-06-17 13:30:00|1295.3|1293.8|1291.3|1289.8|1296|1294.8|1291.3|1289.8|534
1655472900000|2022-06-17 13:35:00|1291.5|1290|1288.3|1286.5|1291.5|1290.3|1287.3|1285.8|562
1655473200000|2022-06-17 13:40:00|1288|1286.3|1291.3|1289.5|1292.8|1291|1286.8|1285|413
1655473500000|2022-06-17 13:45:00|1291.5|1290|1291|1289.5|1292.3|1290.5|1289.3|1287.8|673
1655473800000|2022-06-17 13:50:00|1290.8|1289.3|1291|1289.5|1291.8|1290.5|1288.3|1287|523
1655474100000|2022-06-17 13:55:00|1291.3|1289.8|1291.3|1289.8|1293.8|1292.3|1290.8|1289.3|533
1655474400000|2022-06-17 14:00:00|1291.5|1290|1289|1287.5|1291.8|1290.3|1288.8|1287.5|543
1655474700000|2022-06-17 14:05:00|1289.3|1287.8|1289.3|1287.5|1291.5|1290|1288.8|1287.5|292
1655475000000|2022-06-17 14:10:00|1289|1287.8|1288|1286.5|1290|1288.3|1285.5|1283.8|513
1655475300000|2022-06-17 14:15:00|1287.8|1286.3|1288|1286.3|1289|1287.8|1286|1284.8|306
1655475600000|2022-06-17 14:20:00|1287.8|1286|1284.5|1282.8|1288.5|1287|1282.8|1281.5|287
1655475900000|2022-06-17 14:25:00|1284.8|1283|1281.3|1280|1286.8|1285|1280.8|1279.5|399
1655476200000|2022-06-17 14:30:00|1281.8|1279.8|1285|1283.3|1287.8|1286|1280.5|1278.8|787
1655476500000|2022-06-17 14:35:00|1285.3|1283.5|1288.3|1286.5|1291|1289.5|1284.3|1282.5|301
1655476800000|2022-06-17 14:40:00|1288|1287.5|1284.5|1282.8|1291.3|1289.5|1283.3|1281.5|266
1655477100000|2022-06-17 14:45:00|1284.3|1282.5|1283.8|1282|1285.3|1283.5|1282.8|1281.5|513
1655477400000|2022-06-17 14:50:00|1283.5|1281.8|1285.5|1283.8|1285.5|1284|1282.8|1281.5|792
1655477700000|2022-06-17 14:55:00|1285.3|1284|1284|1282.5|1285.3|1284|1282.3|1281|260
1655478000000|2022-06-17 15:00:00|1284.3|1282.8|1284.8|1283.3|1286|1284.5|1280.8|1279.5|488
1655478300000|2022-06-17 15:05:00|1284|1282|1288.3|1286.5|1293|1291.5|1282.8|1281.5|803
1655478600000|2022-06-17 15:10:00|1288|1286.8|1285.5|1284|1288.5|1286.8|1282.3|1281|829
1655478900000|2022-06-17 15:15:00|1285.8|1284.5|1289.5|1288|1293|1291.3|1285.8|1284.5|911
1655479200000|2022-06-17 15:20:00|1289.8|1288.3|1293.3|1291.8|1295.5|1293.8|1286.5|1284.8|667
1655479500000|2022-06-17 15:25:00|1293.5|1291.5|1292.5|1290.8|1296.5|1294.8|1290.5|1288.8|1566
1655479800000|2022-06-17 15:30:00|1291.5|1289.8|1288.3|1286.5|1295.3|1293.5|1288.3|1286.5|518
1655480100000|2022-06-17 15:35:00|1288.8|1287.3|1286.8|1284.5|1290.8|1288.8|1285.3|1283.5|385
1655480400000|2022-06-17 15:40:00|1286.5|1284.8|1293.3|1291.5|1293.3|1291.5|1286.5|1284.8|161
1655480700000|2022-06-17 15:45:00|1293|1291.8|1290.3|1288.5|1295.3|1293.5|1289.3|1287.3|308
1655481000000|2022-06-17 15:50:00|1290.5|1288.8|1284.5|1283|1291.3|1289.5|1284.5|1283|70
1655481300000|2022-06-17 15:55:00|1284.3|1282.8|1288|1286.3|1289.8|1288|1283.5|1282|151
1655481600000|2022-06-17 16:00:00|1288.3|1285.8|1287.8|1285.8|1288.8|1287.3|1283.3|1282|155
1655481900000|2022-06-17 16:05:00|1287.5|1285.5|1287|1285.5|1289|1287|1286.3|1284.5|136
1655482200000|2022-06-17 16:10:00|1286.8|1285.3|1287.8|1286.3|1288|1286.5|1285.3|1283.5|71
1655482500000|2022-06-17 16:15:00|1287.5|1286|1286|1284.3|1287.5|1286|1285.5|1283.8|89
1655482800000|2022-06-17 16:20:00|1286.3|1284.5|1285.8|1284|1287|1285.3|1283.3|1282|244
1655483100000|2022-06-17 16:25:00|1286|1284.3|1288.3|1286.5|1288.5|1287|1285.5|1284|280
1655483400000|2022-06-17 16:30:00|1288|1287|1289|1287|1292|1290|1287.8|1286|136
1655483700000|2022-06-17 16:35:00|1288.8|1286.8|1283.5|1282|1289|1287.3|1283.3|1282|206
1655484000000|2022-06-17 16:40:00|1283.8|1280.8|1283|1281.3|1284.3|1282.5|1280.8|1279.5|80
1655484300000|2022-06-17 16:45:00|1283.3|1281.8|1279.5|1277.8|1285.3|1283.3|1278.3|1276.5|219
1655484600000|2022-06-17 16:50:00|1279.3|1277.5|1280.3|1278.5|1281.3|1279.3|1278|1276.3|91
1655484900000|2022-06-17 16:55:00|1280.5|1279.5|1282.8|1280.8|1285|1283|1280.5|1278.8|88
1655485200000|2022-06-17 17:00:00|1283|1281|1281.5|1280|1284.5|1282.5|1281|1279.3|146
1655485500000|2022-06-17 17:05:00|1281.8|1280.3|1283.5|1281.8|1284.3|1282.5|1281|1279.3|98
1655485800000|2022-06-17 17:10:00|1283.3|1281.5|1279.8|1277.8|1283.8|1282|1278.8|1277|24
1655486100000|2022-06-17 17:15:00|1279.5|1278|1276|1274.3|1279.5|1278|1273.8|1272|1765
1655486400000|2022-06-17 17:20:00|1275.8|1274|1271|1269|1277.3|1275.3|1268.8|1267|481
1655486700000|2022-06-17 17:25:00|1271.3|1269.3|1269.5|1267.8|1271.3|1269.3|1268|1266.3|114
1655487000000|2022-06-17 17:30:00|1269.8|1268|1267|1265.3|1270.8|1269|1264.8|1263|392
1655487300000|2022-06-17 17:35:00|1267.3|1265.5|1260.3|1258.3|1269.3|1267.5|1259.8|1258|328
1655487600000|2022-06-17 17:40:00|1259.8|1258|1263.5|1261.5|1265.8|1263.8|1259|1257|424
1655487900000|2022-06-17 17:45:00|1263.8|1261.8|1267.8|1265.8|1269|1267|1263.5|1261.5|374
1655488200000|2022-06-17 17:50:00|1268|1266|1265.8|1264|1269|1267|1262.8|1261.3|236
1655488500000|2022-06-17 17:55:00|1265.5|1263.8|1267|1265.3|1270.5|1268.8|1264.8|1263|605
1655488800000|2022-06-17 18:00:00|1266.8|1265|1267.3|1265|1267.3|1265.3|1262.3|1260.5|293
1655489100000|2022-06-17 18:05:00|1267.5|1265.3|1268.8|1266.8|1270|1267.8|1266.8|1264.8|103
1655489400000|2022-06-17 18:10:00|1269.3|1267|1269|1267.3|1271.8|1269.8|1269|1267|41
1655489700000|2022-06-17 18:15:00|1269.5|1267.5|1267.3|1265.5|1270.3|1268.5|1266.8|1265|83
1655490000000|2022-06-17 18:20:00|1267|1265.3|1270|1268|1272|1270.3|1266.5|1264.8|83
1655490300000|2022-06-17 18:25:00|1270.3|1268.5|1273|1270.8|1275|1273.3|1266.8|1265|240
1655490600000|2022-06-17 18:30:00|1272.5|1271|1278.8|1277|1280.3|1278.3|1272.3|1270|164
1655490900000|2022-06-17 18:35:00|1278.5|1276.8|1278.5|1276.5|1278.8|1276.8|1275.5|1273.3|57
1655491200000|2022-06-17 18:40:00|1278.8|1276.8|1278|1275.8|1279.8|1277.5|1276.8|1275|44
1655491500000|2022-06-17 18:45:00|1277.8|1275.5|1277.3|1275.5|1279.5|1277.3|1277|1275.3|54
1655491800000|2022-06-17 18:50:00|1277|1275.3|1281.5|1279.5|1281.5|1279.5|1277|1275.3|54
1655492100000|2022-06-17 18:55:00|1281.8|1279.8|1285.5|1283.8|1285.8|1283.8|1281.5|1279.5|228
1655492400000|2022-06-17 19:00:00|1285.3|1283.5|1288.3|1286|1288.3|1286.3|1285.3|1283.3|106
1655492700000|2022-06-17 19:05:00|1288.5|1286.3|1290.3|1288.3|1290.5|1288.5|1287.5|1285.8|173
1655493000000|2022-06-17 19:10:00|1289.8|1288|1289.8|1288|1293.8|1292|1289.8|1287.5|66
1655493300000|2022-06-17 19:15:00|1289.3|1287.8|1285.5|1283.5|1289.3|1287.8|1285.3|1283.5|32
1655493600000|2022-06-17 19:20:00|1285.8|1283.8|1283.3|1281.3|1286.3|1283.8|1282.5|1281|9
1655493900000|2022-06-17 19:25:00|1283.5|1281.5|1285.5|1282.8|1285.8|1283.5|1283.5|1281.5|2
1655494200000|2022-06-17 19:30:00|1285.8|1282.5|1284.3|1281.5|1286.3|1283.3|1283.8|1281|16
1655494500000|2022-06-17 19:35:00|1284|1281.8|1286|1283.5|1286.5|1284|1284|1281.5|24
1655494800000|2022-06-17 19:40:00|1285.8|1283.8|1286|1283.5|1286.5|1284.3|1283.8|1281.5|43
1655495100000|2022-06-17 19:45:00|1285.8|1283.8|1288|1285.5|1289|1286.3|1285.3|1282.8|38
1655495400000|2022-06-17 19:50:00|1287.5|1285.3|1286|1283|1287.5|1285.5|1284.5|1281.8|14
1655495700000|2022-06-17 19:55:00|1287.5|1284.5|1283.3|1280.5|1288.5|1285.3|1283.3|1280.3|13
1655496000000|2022-06-17 20:00:00|1283.5|1280.3|1283.5|1281|1283.8|1281.3|1283.5|1280|7
1655496300000|2022-06-17 20:05:00|1283.8|1280.8|1282.8|1280.3|1284|1282|1282.8|1280|10
1655496600000|2022-06-17 20:10:00|1282.5|1280|1282|1279.8|1282.5|1280.3|1282|1279.5|0
1655496900000|2022-06-17 20:15:00|1281.8|1279.5|1281.8|1279.8|1282|1279.8|1281.3|1279|4
1655497200000|2022-06-17 20:20:00|1282.3|1280|1287.3|1284.3|1287.3|1284.3|1282|1279.8|35
1655497500000|2022-06-17 20:25:00|1287.5|1285|1288|1285|1288.5|1286.3|1286.5|1284.5|14
1655497800000|2022-06-17 20:30:00|1288.5|1285.5|1292.3|1287.5|1292.3|1287.5|1287.8|1285.3|77
1655498100000|2022-06-17 20:35:00|1292|1287.3|1292.3|1287.5|1292.3|1287.5|1292|1287.3|7
1655498400000|2022-06-17 20:40:00|1293|1287.3|1292.8|1287.3|1293|1287.5|1292.8|1287.3|0
1655498700000|2022-06-17 20:45:00|1293|1286.3|1291.8|1286.8|1293.8|1289.5|1288.8|1285.3|26
1655499000000|2022-06-17 20:50:00|1292|1287|1291.5|1286.3|1293|1287.8|1290.8|1286.3|4
1655499300000|2022-06-17 20:55:00|1291.3|1285.5|1295.8|1283.5|1295.8|1285.5|1288.5|1281|20
1655686800000|2022-06-20 01:00:00|1281.5|1278.3|1277.5|1274.5|1282|1278.3|1277.5|1273.8|1
1655687100000|2022-06-20 01:05:00|1276.5|1273.3|1276.5|1274|1277.8|1274|1275.5|1271.8|7
1655687400000|2022-06-20 01:10:00|1276.8|1273.8|1279|1275.5|1279.3|1275.5|1275.5|1272.8|6
1655687700000|2022-06-20 01:15:00|1279.3|1274.3|1273.8|1270|1279.5|1274.3|1273.5|1270|6
1655688000000|2022-06-20 01:20:00|1274|1270.3|1273|1270.8|1274|1270.8|1271.5|1269.5|9
1655688300000|2022-06-20 01:25:00|1272.8|1271|1275.5|1270.8|1276.3|1271.3|1272.5|1270.8|5
1655688600000|2022-06-20 01:30:00|1275.8|1271.8|1275.8|1271.8|1276|1272|1275.8|1271.8|0
1655688900000|2022-06-20 01:35:00|1276|1271.5|1275.3|1271.5|1276|1271.5|1275.3|1271.5|0
1655689200000|2022-06-20 01:40:00|1274.8||1275||1275.3||1274.8||0
1655689500000|2022-06-20 01:45:00|1274.8|1272.5|1274.5|1271.3|1275.5|1272.5|1273.3|1270.5|1
1655689800000|2022-06-20 01:50:00|1275|1271|1274|1270.8|1275|1271.3|1273.5|1270.8|1
1655690100000|2022-06-20 01:55:00|1273.8|1270.5|1274.3|1270.8|1274.5|1270.8|1273.3|1270.5|1
1655690400000|2022-06-20 02:00:00|1274.5|1271.5|1274.5|1270.3|1274.5|1271.8|1274|1270.3|2
1655690700000|2022-06-20 02:05:00|1275|1269.8|1272.5|1269.8|1275|1270|1271.5|1269.5|2
1655691000000|2022-06-20 02:10:00|1272.3|1270|1271.5|1270|1273|1270|1271.3|1269.5|7
1655691300000|2022-06-20 02:15:00|1272.5|1269.8|1271.8|1269.5|1272.8|1270|1271.5|1269.5|8
1655691600000|2022-06-20 02:20:00|1272.3|1269.8|1272.3|1269.5|1273|1269.8|1271.3|1269.5|4
1655691900000|2022-06-20 02:25:00|1272||1272.3||1273||1272||2
1655692200000|2022-06-20 02:30:00|1272.5|1269.8|1272.3|1269.8|1274|1270.3|1272|1269.5|1
1655692500000|2022-06-20 02:35:00|1272.8|1269.5|1274.3|1271.5|1274.3|1271.5|1272|1269.5|3
1655692800000|2022-06-20 02:40:00|1274.5|1271.3|1275.3|1271.3|1275.3|1271.5|1274|1270.8|1
1655693100000|2022-06-20 02:45:00|1275.5|1271.5|1275.3|1271.3|1277|1273.8|1275|1271.3|0
1655693400000|2022-06-20 02:50:00|1275.5|1271.5|1275|1271.3|1275.5|1271.5|1274.8|1271.3|0
1655693700000|2022-06-20 02:55:00|1274.8|1271|1273.8|1270.5|1275|1271|1273.8|1270.5|0
1655694000000|2022-06-20 03:00:00|1273.5||1273.8||1273.8||1273.5||0
1655694300000|2022-06-20 03:05:00|1273.5||1273.5||1273.8||1273.5||0
1655694600000|2022-06-20 03:10:00|1273.8|1270.8|1273.3|1270.5|1274|1270.8|1273.3|1270.5|0
1655694900000|2022-06-20 03:15:00|1273||1273.3||1274||1272||6
1655695200000|2022-06-20 03:20:00|1273.5||1272.5||1273.8||1272.3||5
1655695500000|2022-06-20 03:25:00|1272.3||1272.3||1273.3||1272.3||4
1655695800000|2022-06-20 03:30:00|1273|1272.3|1274.5|1271.3|1274.8|1272.5|1272.3|1270.8|20
1655696100000|2022-06-20 03:35:00|1274.8|1271.5|1274.3|1271.3|1275|1271.5|1274|1271|0
1655696400000|2022-06-20 03:40:00|1275|1271|1274.3|1271.5|1275|1271.8|1274|1271|2
1655696700000|2022-06-20 03:45:00|1275|1271.3|1274.3|1272|1275.3|1272|1274.3|1271.3|2
1655697000000|2022-06-20 03:50:00|1275.3|1272.3|1274.3|1271.8|1275.3|1272.3|1274|1271.8|26
1655697300000|2022-06-20 03:55:00|1274|1271.5|1274|1271.5|1275.3|1272.8|1274|1271.5|40
1655697600000|2022-06-20 04:00:00|1273.8|1271.8|1274.5|1272.5|1275.5|1273.3|1273.5|1271.3|12
1655697900000|2022-06-20 04:05:00|1274.3|1272.3|1274.5|1272.5|1275.5|1273|1273.8|1272|0
1655698200000|2022-06-20 04:10:00|1274.8|1272.8|1275|1272.5|1275.5|1273|1274.5|1272.5|1
1655698500000|2022-06-20 04:15:00|1275.5|1272.8|1275.8|1273.5|1276|1273.5|1275|1272.8|0
1655698800000|2022-06-20 04:20:00|1275.5|1273|1275|1272.5|1276|1273|1274.5|1272.5|0
1655699100000|2022-06-20 04:25:00|1274.8|1272.8|1275.5|1273.5|1276|1273.5|1274.5|1272.5|2
1655699400000|2022-06-20 04:30:00|1275.8|1273.3|1276.5|1274.5|1277|1274.5|1275.5|1273.3|0
1655699700000|2022-06-20 04:35:00|1276.8||1276.8||1277.3||1276.5||0
1655700000000|2022-06-20 04:40:00|1276.5|1274.3|1276.5|1274|1276.8|1274.3|1276.5|1274|0
1655700300000|2022-06-20 04:45:00|1276.3|1274.3|1276.5|1274.5|1277|1274.5|1276.3|1274.3|0
1655700600000|2022-06-20 04:50:00|1276.8||1276.5||1277.5||1276.5||0
1655700900000|2022-06-20 04:55:00|1276.8|1274|1276.8|1274.8|1277.3|1274.8|1276.3|1274|4
1655701200000|2022-06-20 05:00:00|1277|1275.3|1278.5|1276.3|1278.8|1276.3|1276.8|1275.3|30
1655701500000|2022-06-20 05:05:00|1278.8|1277.8|1283.5|1281.5|1284|1281.5|1278.5|1277.8|39
1655701800000|2022-06-20 05:10:00|1283.8|1281.8|1284|1281.3|1285|1282.3|1283.8|1281.3|1
1655702100000|2022-06-20 05:15:00|1283.8|1281.5|1283.3|1281.3|1284|1281.5|1282.8|1281.3|1
1655702400000|2022-06-20 05:20:00|1283|1281|1285.5|1282|1286|1282|1283|1281|0
1655702700000|2022-06-20 05:25:00|1286|1281.8|1285.3|1283.5|1286.5|1283.5|1284.5|1281.5|1
1655703000000|2022-06-20 05:30:00|1285.5|1283.8|1290.3|1288.5|1290.5|1288.5|1285|1283.5|43
1655703300000|2022-06-20 05:35:00|1290|1287.5|1290|1287|1290|1287.5|1289.3|1287|1
1655703600000|2022-06-20 05:40:00|1289.8|1287.3|1292.8|1290.8|1293.5|1291|1289.5|1287|15
1655703900000|2022-06-20 05:45:00|1293.3|1290.5|1294|1290.8|1294|1290.8|1292.3|1290.5|6
1655704200000|2022-06-20 05:50:00|1293.8|1291|1297.3|1293.5|1298|1295.8|1293.5|1290.8|19
1655704500000|2022-06-20 05:55:00|1297.8|1293.3|1298.3|1296.5|1298.3|1296.8|1297|1293.3|11
1655704800000|2022-06-20 06:00:00|1299.3|1297.5|1290|1288|1299.8|1297.8|1288.5|1287|138
1655705100000|2022-06-20 06:05:00|1291|1289.3|1290.3|1287|1292.5|1290.3|1290|1287|9
1655705400000|2022-06-20 06:10:00|1290|1287.3|1297.8|1295|1297.8|1295|1290|1287.3|41
1655705700000|2022-06-20 06:15:00|1298.3|1295.3|1300.8|1297.3|1301|1298|1298.3|1295.3|296
1655706000000|2022-06-20 06:20:00|1301|1297|1296.8|1294.5|1301|1298.3|1296.8|1294.5|51
1655706300000|2022-06-20 06:25:00|1296.5|1294.8|1298.3|1295.3|1298.5|1295.3|1296.5|1294.8|10
1655706600000|2022-06-20 06:30:00|1298|1295|1300.5|1298.5|1301.5|1299.8|1297|1295|53
1655706900000|2022-06-20 06:35:00|1300.3|1298.8|1300.5|1298|1301.5|1299.8|1299.3|1297|43
1655707200000|2022-06-20 06:40:00|1300.8|1298.5|1295.8|1293.3|1302|1300.3|1294.8|1292.8|37
1655707500000|2022-06-20 06:45:00|1295.5|1293.5|1294.8|1292.5|1297.5|1295.5|1294.8|1292.5|20
1655707800000|2022-06-20 06:50:00|1294.3|1291.5|1293|1291|1297.5|1295|1292.8|1290.8|75
1655708100000|2022-06-20 06:55:00|1292.8|1290.8|1289|1286.8|1294.3|1292|1288.5|1286.5|80
1655708400000|2022-06-20 07:00:00|1288.5|1287|1289|1287|1293.5|1291.3|1287|1284.8|69
1655708700000|2022-06-20 07:05:00|1289.3|1287.3|1285.5|1283.3|1290.5|1288.5|1284.3|1282.3|112
1655709000000|2022-06-20 07:10:00|1285|1283.5|1285.3|1283|1286.8|1285|1284.5|1282.5|50
1655709300000|2022-06-20 07:15:00|1285|1283.3|1284|1282|1286.3|1284|1282.5|1280.8|15
1655709600000|2022-06-20 07:20:00|1283.8|1282.3|1284.5|1282.3|1284.5|1282.5|1282.8|1280.5|40
1655709900000|2022-06-20 07:25:00|1284.8|1282.8|1286.8|1285|1287.5|1286|1284.3|1282.3|49
1655710200000|2022-06-20 07:30:00|1287.3|1285.3|1285.3|1283|1287.3|1285.8|1284.8|1282.8|40
1655710500000|2022-06-20 07:35:00|1285.5|1283.3|1286.8|1285.3|1287.5|1286|1284.8|1282.8|42
1655710800000|2022-06-20 07:40:00|1287|1285|1280.3|1278.8|1288.3|1286.5|1280|1278.3|159
1655711100000|2022-06-20 07:45:00|1280|1278.3|1284.8|1283|1285|1283|1279.3|1277.5|94
1655711400000|2022-06-20 07:50:00|1285|1283.5|1284|1282.3|1286.5|1285|1284|1282|82
1655711700000|2022-06-20 07:55:00|1283.5|1281.8|1284.3|1282.3|1284.3|1282.3|1280.3|1278.8|202
1655712000000|2022-06-20 08:00:00|1284.5|1282.5|1284.8|1282.8|1288.3|1286.8|1284.5|1282.5|155
1655712300000|2022-06-20 08:05:00|1285|1283|1284.8|1282.8|1286|1284.3|1284.3|1282|28
1655712600000|2022-06-20 08:10:00|1285|1283|1281.5|1279.5|1285.8|1284|1277|1275.3|114
1655712900000|2022-06-20 08:15:00|1281.8|1279.3|1286.8|1285|1287|1285|1280.5|1279|63
1655713200000|2022-06-20 08:20:00|1287|1284.8|1288|1286.5|1288|1286.8|1286.5|1284.8|280
1655713500000|2022-06-20 08:25:00|1287.8|1286|1284.8|1283.3|1289.8|1288|1284.3|1283|840
1655713800000|2022-06-20 08:30:00|1284.5|1283|1276.3|1273.8|1285|1283.3|1276|1273.5|420
1655714100000|2022-06-20 08:35:00|1277.5|1273.5|1281.5|1279.5|1285|1283|1277.3|1273.5|116
1655714400000|2022-06-20 08:40:00|1281.3|1279.8|1277|1275.3|1282|1280|1276.8|1275|69
1655714700000|2022-06-20 08:45:00|1277.3|1275.8|1283|1280.8|1283.5|1282|1277.3|1275.5|139
1655715000000|2022-06-20 08:50:00|1282.8|1281|1284.3|1282.3|1285.8|1284|1282.3|1280.5|107
1655715300000|2022-06-20 08:55:00|1284|1281.8|1287.3|1285.5|1288.5|1287|1284|1281.8|64
1655715600000|2022-06-20 09:00:00|1287.8|1285.8|1286|1284.3|1287.8|1286.3|1285|1283.5|67
1655715900000|2022-06-20 09:05:00|1285.5|1284|1285|1283.3|1286.5|1284.8|1284.8|1283|53
1655716200000|2022-06-20 09:10:00|1284.8|1283|1285.3|1283.5|1285.5|1283.8|1281|1279.8|107
1655716500000|2022-06-20 09:15:00|1285.5|1283.8|1288.3|1286.3|1288.5|1287.3|1283.8|1282.3|106
1655716800000|2022-06-20 09:20:00|1288|1286|1292.5|1291|1292.5|1291|1287.8|1286|187
1655717100000|2022-06-20 09:25:00|1292.3|1290.8|1286.3|1284.8|1292.3|1290.8|1286.3|1284.5|237
1655717400000|2022-06-20 09:30:00|1287|1285|1291|1289.5|1292.8|1291|1285.8|1284|108
1655717700000|2022-06-20 09:35:00|1291.5|1289.8|1293|1291.5|1293.3|1291.5|1289.8|1287.8|99
1655718000000|2022-06-20 09:40:00|1293.3|1292|1291.8|1290.3|1293.5|1292|1291.5|1289.5|86
1655718300000|2022-06-20 09:45:00|1292|1290|1292.8|1291|1293|1291.5|1291.8|1290|49
1655718600000|2022-06-20 09:50:00|1293|1291.3|1293|1291.5|1293|1291.5|1291.5|1289.5|119
1655718900000|2022-06-20 09:55:00|1292.5|1290.8|1293|1291.5|1293.8|1292|1290.5|1289|162
1655719200000|2022-06-20 10:00:00|1293.3|1291.3|1292|1290.5|1294|1292.3|1291|1289.3|24
1655719500000|2022-06-20 10:05:00|1291.8|1290.3|1291.8|1290|1292.3|1290.5|1290.8|1289|32
1655719800000|2022-06-20 10:10:00|1291.5|1290.3|1291|1289.3|1292|1290.3|1290.3|1288.8|50
1655720100000|2022-06-20 10:15:00|1290.8|1289.5|1286.5|1284.8|1291.3|1289.8|1286.3|1284.5|50
1655720400000|2022-06-20 10:20:00|1286.3|1284.5|1286.8|1285|1288|1286.5|1286.3|1284.5|46
1655720700000|2022-06-20 10:25:00|1287|1285.3|1287.8|1286|1291|1289.5|1286|1284.5|1025
1655721000000|2022-06-20 10:30:00|1288|1286.3|1288.3|1286.8|1288.8|1287.3|1285.5|1284|552
1655721300000|2022-06-20 10:35:00|1288.5|1287.3|1290.3|1288.8|1290.8|1289|1288|1286.3|118
1655721600000|2022-06-20 10:40:00|1290.5|1289|1294.5|1293|1295.3|1293.8|1290.3|1289|91
1655721900000|2022-06-20 10:45:00|1294.8|1293.5|1298.5|1297|1298.5|1297|1294|1292.8|164
1655722200000|2022-06-20 10:50:00|1298.3|1296.8|1300.5|1298.8|1302.3|1300.8|1297.3|1295.5|489
1655722500000|2022-06-20 10:55:00|1301|1299|1298|1296.3|1301.8|1300.3|1297.8|1296.3|127
1655722800000|2022-06-20 11:00:00|1299.8|1298|1301.3|1299.5|1301.8|1300|1299.3|1297.5|167
1655723100000|2022-06-20 11:05:00|1301|1299.8|1304|1302.3|1306.3|1304.5|1301|1299.5|215
1655723400000|2022-06-20 11:10:00|1304.3|1302.5|1306|1304.3|1306.8|1305|1302|1300.3|172
1655723700000|2022-06-20 11:15:00|1306.3|1304.5|1307.3|1305.5|1308.5|1307|1306|1304.3|95
1655724000000|2022-06-20 11:20:00|1307.5|1305.8|1304.8|1303|1308|1306.3|1303.3|1301.8|212
1655724300000|2022-06-20 11:25:00|1304.5|1302.8|1304.5|1303.3|1305.5|1304|1303.8|1302.3|82
1655724600000|2022-06-20 11:30:00|1304.3|1303|1303.3|1301.5|1306.3|1304.8|1303.3|1301.5|87
1655724900000|2022-06-20 11:35:00|1303.5|1301.8|1304.8|1303|1306|1304.3|1303.5|1301.5|38
1655725200000|2022-06-20 11:40:00|1305|1303.3|1304.5|1302.8|1305.3|1303.5|1303.3|1301.3|24
1655725500000|2022-06-20 11:45:00|1304.3|1302.5|1304|1302.3|1304.5|1302.5|1302.8|1301|38
1655725800000|2022-06-20 11:50:00|1304.8|1303|1304|1302.3|1304.8|1303|1303|1301.5|141
1655726100000|2022-06-20 11:55:00|1303.8|1302|1303.3|1301.3|1303.8|1302|1301.5|1299.8|76
1655726400000|2022-06-20 12:00:00|1303.8|1301.5|1305.8|1304|1307.3|1305.8|1303.5|1301.5|415
1655726700000|2022-06-20 12:05:00|1306|1304.3|1307.3|1305.5|1307.3|1305.5|1304.8|1303.5|151
1655727000000|2022-06-20 12:10:00|1307|1305.8|1308.5|1307|1309.3|1307.8|1306.8|1304.8|305
1655727300000|2022-06-20 12:15:00|1308.8|1307.3|1305.8|1304|1308.8|1307.3|1305.8|1304|198
1655727600000|2022-06-20 12:20:00|1305.5|1303|1304.5|1302.8|1305.8|1303|1302.8|1300.8|303
1655727900000|2022-06-20 12:25:00|1304.8|1302.5|1304|1302.3|1304.8|1303|1303.5|1301.8|34
1655728200000|2022-06-20 12:30:00|1304.8|1303|1303.3|1301.5|1305.3|1303.8|1300.3|1298.5|121
1655728500000|2022-06-20 12:35:00|1303|1301.3|1302.8|1300.5|1304.5|1303|1301.5|1299.5|135
1655728800000|2022-06-20 12:40:00|1303|1300.8|1303.8|1302|1304|1302|1301.5|1299.8|29
1655729100000|2022-06-20 12:45:00|1304.3|1302.3|1304.3|1302.3|1304.3|1302.5|1302.8|1300.8|46
1655729400000|2022-06-20 12:50:00|1304.5|1302.5|1305.5|1303.8|1306|1304.3|1303.5|1301.8|32
1655729700000|2022-06-20 12:55:00|1306|1304|1307.5|1306|1307.5|1306.3|1305.5|1304|689
1655730000000|2022-06-20 13:00:00|1308.3|1305.8|1307|1305.3|1309|1307.3|1306.8|1304.8|101
1655730300000|2022-06-20 13:05:00|1307.5|1305.5|1308|1306.5|1309.3|1307.8|1307.3|1305.5|88
1655730600000|2022-06-20 13:10:00|1307.8|1306.3|1307.3|1305.8|1308|1306.8|1306|1304.3|129
1655730900000|2022-06-20 13:15:00|1307.5|1306|1307.5|1306|1308.3|1306.8|1306.5|1304.8|57
1655731200000|2022-06-20 13:20:00|1307.3|1305.5|1306|1304.3|1309.3|1307.5|1305|1303.5|144
1655731500000|2022-06-20 13:25:00|1306.5|1304.8|1304.5|1302.5|1307|1305.3|1302.8|1301|51
1655731800000|2022-06-20 13:30:00|1304.8|1302.8|1305.5|1304|1306|1304.5|1303.8|1302|125
1655732100000|2022-06-20 13:35:00|1305.8|1304.3|1307|1305.5|1307|1305.5|1304.3|1302.3|124
1655732400000|2022-06-20 13:40:00|1306.8|1305.8|1306.5|1304.8|1308.8|1307.3|1305.3|1303.5|134
1655732700000|2022-06-20 13:45:00|1306.8|1305|1305.8|1304.3|1307.5|1305.8|1304.5|1302.8|76
1655733000000|2022-06-20 13:50:00|1306|1304|1305.5|1304|1306.3|1304.5|1304|1302.5|95
1655733300000|2022-06-20 13:55:00|1305.3|1303.5|1309.8|1308.3|1312.5|1311|1304.5|1302.8|796
1655733600000|2022-06-20 14:00:00|1310|1308.5|1311.8|1310|1312.8|1311|1309.3|1307.5|189
1655733900000|2022-06-20 14:05:00|1312.3|1310.5|1310.3|1308.5|1312.3|1310.5|1310|1308.5|121
1655734200000|2022-06-20 14:10:00|1310.5|1308.8|1309.8|1308.3|1314|1312.8|1309.5|1307.8|316
1655734500000|2022-06-20 14:15:00|1310|1308.5|1313|1311.5|1313.8|1312.3|1310|1308.5|209
1655734800000|2022-06-20 14:20:00|1313.3|1312|1311|1309|1313.8|1312.3|1308.3|1306.5|127
1655735100000|2022-06-20 14:25:00|1310.8|1308.5|1314|1312.3|1315|1313.5|1310.3|1308.3|213
1655735400000|2022-06-20 14:30:00|1313.8|1311.3|1312|1310|1314.5|1313|1311.3|1309.5|192
1655735700000|2022-06-20 14:35:00|1311.8|1310.3|1312.8|1311|1314|1312.3|1310.3|1308.5|337
1655736000000|2022-06-20 14:40:00|1312|1310.3|1311.3|1309.5|1314.8|1313.3|1311.3|1309.5|213
1655736300000|2022-06-20 14:45:00|1311.8|1309.8|1312.8|1311|1313.3|1311.5|1310.3|1308.8|87
1655736600000|2022-06-20 14:50:00|1312.5|1310.5|1313.3|1311.3|1313.5|1311.8|1311|1309.3|53
1655736900000|2022-06-20 14:55:00|1313|1311|1314|1312.3|1314.3|1313|1312|1310.3|73
1655737200000|2022-06-20 15:00:00|1313.8|1311.8|1314.8|1313|1315.3|1313.8|1313.5|1311.8|69
1655737500000|2022-06-20 15:05:00|1314.5|1312.8|1313.8|1312|1315.5|1313.8|1312.3|1310.5|62
1655737800000|2022-06-20 15:10:00|1314|1312.3|1311.8|1309.8|1314.5|1313|1310|1308.3|251
1655738100000|2022-06-20 15:15:00|1312|1310.3|1312.3|1310.3|1314.3|1312.5|1311.8|1310.3|128
1655738400000|2022-06-20 15:20:00|1312|1310.5|1313.5|1312|1313.5|1312|1311|1309.5|95
1655738700000|2022-06-20 15:25:00|1314|1312.5|1315.5|1314|1319.5|1318|1314|1312.5|1029
1655739000000|2022-06-20 15:30:00|1315.8|1314.3|1317.3|1315.5|1318|1316.5|1315.5|1314|221
1655739300000|2022-06-20 15:35:00|1317.5|1315.8|1319.8|1318|1320.5|1319.3|1317.5|1315.8|267
1655739600000|2022-06-20 15:40:00|1320|1318.3|1319.3|1317.8|1320.5|1319.3|1318.5|1316.8|167
1655739900000|2022-06-20 15:45:00|1319.5|1318|1316.8|1315|1319.5|1318|1316.5|1314.5|156
1655740200000|2022-06-20 15:50:00|1316.5|1314.8|1315.5|1313.8|1316.8|1314.8|1314.3|1312.5|158
1655740500000|2022-06-20 15:55:00|1314.8|1314|1313.5|1311.8|1315.5|1314.3|1313|1311.3|194
1655740800000|2022-06-20 16:00:00|1313.3|1311.5|1316.3|1314.3|1316.5|1314.5|1313.3|1311.5|109
1655741100000|2022-06-20 16:05:00|1316.5|1314.5|1317.5|1315.8|1317.5|1315.8|1315.5|1313.5|3
1655741400000|2022-06-20 16:10:00|1317.3|1315.5|1317.8|1316|1318.5|1316.5|1317|1314.8|31
1655741700000|2022-06-20 16:15:00|1317.5|1315.8|1320.3|1318.5|1320.5|1318.5|1317.5|1315.8|41
1655742000000|2022-06-20 16:20:00|1320.5|1318.8|1320.3|1318.8|1320.5|1319.3|1319.8|1318|18
1655742300000|2022-06-20 16:25:00|1320.5|1318.5|1320|1318|1320.5|1319|1319.8|1318|48
1655742600000|2022-06-20 16:30:00|1320.3|1318.3|1319.5|1318|1320.5|1319|1319.5|1317.5|68
1655742900000|2022-06-20 16:35:00|1320|1318.3|1320|1318.5|1320.5|1319.3|1319.5|1318|105
1655743200000|2022-06-20 16:40:00|1320.3|1319|1321.3|1319.3|1321.5|1319.8|1319.8|1318|45
1655743500000|2022-06-20 16:45:00|1321.5|1319.5|1319.5|1317.8|1322|1320.5|1317|1315.8|92
1655743800000|2022-06-20 16:50:00|1319.8|1318|1320.5|1318.3|1321.5|1319.5|1318.3|1316.3|13
1655744100000|2022-06-20 16:55:00|1320.8|1318.8|1319.3|1316.8|1321.5|1319.3|1317.5|1315.5|56
1655744400000|2022-06-20 17:00:00|1319.8|1317|1320|1317.5|1320.5|1318.8|1319|1317|23
1655744700000|2022-06-20 17:05:00|1319.8|1316.5|1318.8|1317|1320|1317.3|1318|1316|8
1655745000000|2022-06-20 17:10:00|1318.5|1316.8|1319|1316.8|1319.8|1318.3|1318|1315.8|76
1655745300000|2022-06-20 17:15:00|1319.3|1317|1319.8|1317.5|1320.5|1318.3|1318.5|1316.5|11
1655745600000|2022-06-20 17:20:00|1319.3|1317.3|1319.5|1317.5|1319.8|1317.5|1319.3|1316.8|2
1655745900000|2022-06-20 17:25:00|1319.8|1317.8|1319.5|1318|1320.5|1319|1318.8|1317|31
1655773200000|2022-06-21 01:00:00|1324.8|1322.8|1325.5|1322.8|1327|1324.3|1324.8|1322.8|16
1655773500000|2022-06-21 01:05:00|1325.8|1323.3|1326.5|1322.8|1327|1324|1325|1322.5|3
1655773800000|2022-06-21 01:10:00|1326|1323|1327.8|1324.3|1327.8|1324.3|1326|1322.8|5
1655774100000|2022-06-21 01:15:00|1327.5|1324|1327|1323|1328.3|1324.3|1326.3|1323|0
1655774400000|2022-06-21 01:20:00|1326.8|1323.3|1327|1324|1328|1324|1326.5|1323.3|0
1655774700000|2022-06-21 01:25:00|1326.8|1324.3|1326.8|1323.5|1326.8|1324.3|1326.8|1323.5|1
1655775000000|2022-06-21 01:30:00||1323.8||1323.8||1323.8||1323.5|0
1655775300000|2022-06-21 01:35:00|1326.5|1323.5|1326.5|1322.8|1326.5|1324.8|1326.5|1322.8|4
1655775600000|2022-06-21 01:40:00|1326|1323|1328|1325|1328|1325.5|1326|1322.5|10
1655775900000|2022-06-21 01:45:00|1327.8|1325.3|1327.8|1325.3|1327.8|1325.3|1327.8|1324.3|1
1655776200000|2022-06-21 01:50:00|1327.5|1324.3|1327.5|1324.8|1327.5|1324.8|1327.5|1324.3|4
1655776500000|2022-06-21 01:55:00|1328.3|1325.3|1329.3|1327.3|1330.3|1327.3|1328.3|1325.3|47
1655776800000|2022-06-21 02:00:00|1329|1327|1329|1326.5|1329|1327|1328.3|1325.8|24
1655777100000|2022-06-21 02:05:00|1329.3|1326.3|1328.8|1326.3|1329.3|1326.5|1328.8|1326.3|9
1655777400000|2022-06-21 02:10:00|1329|1326.5|1327.8|1325.5|1329|1326.5|1327.8|1325.5|14
1655777700000|2022-06-21 02:15:00|1327.5|1325.3|1328|1325.5|1328|1326|1326.8|1325.3|22
1655778000000|2022-06-21 02:20:00|1328.5|1325.3|1328|1325.5|1328.8|1326|1328|1325.3|4
1655778300000|2022-06-21 02:25:00|1327.8|1325.3|1327.8|1325.3|1327.8|1325.5|1327.5|1325|9
1655778600000|2022-06-21 02:30:00|1328|1325.5|1327.8|1325.3|1328|1325.5|1327.8|1325.3|8
1655778900000|2022-06-21 02:35:00|1328|1325.5|1327.8|1325.8|1328|1326|1327.8|1325.3|5
1655779200000|2022-06-21 02:40:00|1328|1326|1327.8|1325|1328|1326|1327.8|1325|21
1655779500000|2022-06-21 02:45:00|1328|1325.3|1327.5|1325|1328|1325.3|1327.5|1325|10
1655779800000|2022-06-21 02:50:00|1327.8|1325.3|1327.8|1325.3|1328|1325.5|1327.5|1325|16
1655780100000|2022-06-21 02:55:00|1328|1325.5|1326.5|1324.5|1328.3|1325.5|1326.5|1324.5|15
1655780400000|2022-06-21 03:00:00|1327|1324.8|1327|1325.5|1327|1325.5|1326.8|1324.8|14
1655780700000|2022-06-21 03:05:00|1327.3|1326|1327.5|1325.8|1328|1326|1327|1325.3|15
1655781000000|2022-06-21 03:10:00|1327.8|1326|1327.5|1325.3|1328|1326|1326.5|1325|8
1655781300000|2022-06-21 03:15:00|1327.3|1325.8|1327|1325|1328|1325.8|1326.8|1325|13
1655781600000|2022-06-21 03:20:00|1326.5|1324.5|1327.8|1325|1328.3|1325.3|1326.5|1324.5|5
1655781900000|2022-06-21 03:25:00|1328|1325.3|1328.3|1325|1328.3|1325.3|1327.8|1325|3
1655782200000|2022-06-21 03:30:00|1328|1325.3|1326.8|1324.5|1328.3|1325.5|1326.8|1324.5|0
1655782500000|2022-06-21 03:35:00|1327|1324.8|1327|1325.3|1327.3|1325.3|1326|1323.8|5
1655782800000|2022-06-21 03:40:00|1326.8|1325|1327|1325|1327.5|1325.5|1326.8|1325|1
1655783100000|2022-06-21 03:45:00|1326.8|1325.3|1326.5|1324.3|1327.3|1325.3|1326.3|1324.3|1
1655783400000|2022-06-21 03:50:00|1327.3|1324.5|1326.8|1324.3|1327.5|1324.5|1326.3|1324.3|0
1655783700000|2022-06-21 03:55:00|1327.3||1326.8||1327.3||1326.8||0
1655784000000|2022-06-21 04:00:00|1326.5|1324.5|1327.8|1325.3|1327.8|1325.3|1326.5|1324.5|2
1655784300000|2022-06-21 04:05:00|1327.5||1328.3||1328.3||1327.5||0
1655784900000|2022-06-21 04:15:00|1328|1325.5|1328|1326|1328.3|1326|1328|1325.5|26
1655785200000|2022-06-21 04:20:00|1328.3||1328||1328.3||1328||2
1655785500000|2022-06-21 04:25:00|1328.3|1325.5|1328|1325.5|1328.3|1325.5|1328|1325.5|4
1655785800000|2022-06-21 04:30:00|1328.3||1328||1328.3||1328||0
1655786100000|2022-06-21 04:35:00|1328.3|1325.8|1328.3|1326|1328.3|1326|1328|1325.5|8
1655786400000|2022-06-21 04:40:00|1328|1326.8|1328.3|1326.5|1328.3|1326.8|1328|1326.5|0
1655786700000|2022-06-21 04:45:00|1328||1329.5||1330.3||1328||11
1655787000000|2022-06-21 04:50:00||1326.8||1326.8||1326.8||1326.8|0
1655787300000|2022-06-21 04:55:00|1330|1327|1328.8|1326.5|1330|1327|1328.8|1326.5|4
1655787600000|2022-06-21 05:00:00|1329|1326.8|1328.8|1327|1329|1327|1328.8|1326.5|0
1655787900000|2022-06-21 05:05:00|1328.5|1326.8|1326.8|1323.5|1328.5|1327|1326.8|1323.3|40
1655788200000|2022-06-21 05:10:00|1326.5|1322.5|1326.8|1322.8|1326.8|1323|1326.5|1322.3|7
1655788500000|2022-06-21 05:15:00|1326.5|1323.3|1327.5|1323|1327.5|1323.3|1326.5|1322.5|0
1655788800000|2022-06-21 05:20:00||1322.8||1323||1323||1322.8|0
1655789100000|2022-06-21 05:25:00|1327.8||1327.8||1327.8||1327.5||0
1655789400000|2022-06-21 05:30:00|1327.5|1322.3|1325.3|1322.3|1327.5|1322.3|1325.3|1322.3|5
1655789700000|2022-06-21 05:35:00|1325.5||1325||1325.5||1325||0
1655790000000|2022-06-21 05:40:00|1324.8||1325||1325.5||1324.5||2
1655790300000|2022-06-21 05:45:00|1325.5||1326||1326||1325||9
1655790600000|2022-06-21 05:50:00|1326.3|1322.5|1326|1322.5|1326.3|1322.5|1325.8|1322.5|2
1655790900000|2022-06-21 05:55:00|1325.8||1326||1326||1325.3||0
1655791200000|2022-06-21 06:00:00|1325.8|1322.3|1326.3|1324.3|1327.5|1324.8|1324.8|1322.3|34
1655791500000|2022-06-21 06:05:00|1326|1323.5|1327|1324.5|1328.3|1326|1324|1321.8|5
1655791800000|2022-06-21 06:10:00|1326.8|1324.3|1325.8|1322|1327|1324.8|1325|1321.5|7
1655792100000|2022-06-21 06:15:00|1326|1322.3|1326.5|1324.5|1327|1325|1325.5|1322.3|12
1655792400000|2022-06-21 06:20:00|1326|1324|1327.5|1325.5|1328.3|1326.5|1326|1324|21
1655792700000|2022-06-21 06:25:00|1327.8|1325.8|1328.5|1326.8|1329|1327.3|1327.8|1325.8|14
1655793000000|2022-06-21 06:30:00|1327.8|1325.8|1330|1328|1330.3|1328.3|1327|1325.3|26
1655793300000|2022-06-21 06:35:00|1329.8|1327|1328.3|1326.5|1329.8|1327.5|1327.5|1326|28
1655793600000|2022-06-21 06:40:00|1328.5|1326.8|1324.3|1322.3|1328.8|1326.8|1323|1321.5|29
1655793900000|2022-06-21 06:45:00|1324|1322.5|1326|1323.8|1326|1323.8|1324|1322.3|7
1655794200000|2022-06-21 06:50:00|1325.8|1323.5|1326.8|1324.5|1327|1324.8|1324.3|1322.3|21
1655794500000|2022-06-21 06:55:00|1327|1325|1325.3|1323.3|1327.5|1325.8|1325|1323|51
1655794800000|2022-06-21 07:00:00|1324.8|1323|1327|1325.3|1328|1326.3|1324.5|1322.5|82
1655795100000|2022-06-21 07:05:00|1327.5|1325.8|1318.5|1317|1327.5|1326|1317.5|1315.5|166
1655795400000|2022-06-21 07:10:00|1317.3|1315.5|1317.5|1315.5|1320.5|1319|1316.5|1315|158
1655795700000|2022-06-21 07:15:00|1317.8|1315.8|1320.3|1318.8|1320.5|1319|1317.8|1315.8|79
1655796000000|2022-06-21 07:20:00|1320.5|1319|1326|1324.3|1326|1324.3|1319.8|1318|153
1655796300000|2022-06-21 07:25:00|1326.5|1324.8|1327.5|1325.5|1328|1326.3|1325.8|1323.8|102
1655796600000|2022-06-21 07:30:00|1327.3|1324.8|1328.5|1326.8|1329|1327.3|1323.5|1321.8|108
1655796900000|2022-06-21 07:35:00|1328.3|1327|1331.5|1329.8|1332|1330.3|1328.3|1327|101
1655797200000|2022-06-21 07:40:00|1331.8|1330|1332.5|1330.8|1333.3|1331.3|1330.3|1328.8|181
1655797500000|2022-06-21 07:45:00|1333.3|1331|1333.5|1332|1333.5|1332.3|1332|1330.5|476
1655797800000|2022-06-21 07:50:00|1333.3|1331.8|1337.5|1335.8|1338.3|1336.3|1332.5|1331.3|233
1655798100000|2022-06-21 07:55:00|1337.3|1335.5|1338|1336.5|1340.3|1338.5|1335.8|1334|248
1655798400000|2022-06-21 08:00:00|1338.3|1336|1338.3|1336.5|1340.3|1338.8|1335.5|1334.3|242
1655798700000|2022-06-21 08:05:00|1338.5|1336.8|1335.8|1334|1339.5|1337.8|1334.5|1333|200
1655799000000|2022-06-21 08:10:00|1336|1334.3|1336.8|1334.8|1337.5|1335.5|1335.3|1333.8|107
1655799300000|2022-06-21 08:15:00|1337|1335|1337.8|1336|1338.8|1337.3|1334.8|1333.3|100
1655799600000|2022-06-21 08:20:00|1338.3|1336.3|1340|1338.3|1340.5|1339|1338.3|1336.3|137
1655799900000|2022-06-21 08:25:00|1340.5|1338.5|1338.5|1337|1340.5|1339|1338|1336.5|612
1655800200000|2022-06-21 08:30:00|1339|1337.3|1335.8|1334|1340|1338.3|1335.5|1334|387
1655800500000|2022-06-21 08:35:00|1335.3|1333.8|1333|1331.3|1335.5|1333.8|1332.3|1330.5|160
1655800800000|2022-06-21 08:40:00|1332.8|1330.8|1335.3|1333.8|1336.5|1335|1332|1330.5|112
1655801100000|2022-06-21 08:45:00|1335.5|1333.5|1334.3|1332.5|1336.5|1335|1333|1331.5|121
1655801400000|2022-06-21 08:50:00|1333.8|1332.3|1335.3|1333.8|1335.3|1333.8|1333|1331.5|51
1655801700000|2022-06-21 08:55:00|1335.5|1333.5|1335.5|1333.8|1336.3|1334.8|1334|1332.3|114
1655802000000|2022-06-21 09:00:00|1335.8|1334.3|1334.3|1332.3|1336.5|1335|1333.5|1332|100
1655802300000|2022-06-21 09:05:00|1334|1332|1335.5|1334|1335.5|1334|1332.8|1331.3|72
1655802600000|2022-06-21 09:10:00|1336|1334.3|1336|1334.3|1336.5|1335|1335|1333.5|54
1655802900000|2022-06-21 09:15:00|1336.3|1334.5|1336.3|1334.5|1336.5|1335.3|1335.5|1333.8|85
1655803200000|2022-06-21 09:20:00|1336|1334.3|1336.5|1335|1336.5|1335|1335|1333.3|81
1655803500000|2022-06-21 09:25:00|1336.3|1334.8|1335.8|1334.3|1336.5|1335|1335.5|1333.8|86
1655803800000|2022-06-21 09:30:00|1335.5|1334.5|1336|1334.3|1336.5|1335.3|1335|1333.8|215
1655804100000|2022-06-21 09:35:00|1335.8|1334.5|1336|1334.5|1336.3|1334.8|1335.3|1333.5|108
1655804400000|2022-06-21 09:40:00|1336.3|1334.8|1335.8|1334|1338|1336.5|1335.3|1333.5|90
1655804700000|2022-06-21 09:45:00|1336|1334.3|1335.8|1334|1336.3|1334.8|1334|1332.5|98
1655805000000|2022-06-21 09:50:00|1335.5|1334.3|1339|1337.5|1339.3|1337.5|1335.5|1334|240
1655805300000|2022-06-21 09:55:00|1338.8|1337.3|1338.5|1337|1338.8|1337.3|1337.8|1336|76
1655805600000|2022-06-21 10:00:00|1338.8|1337.3|1339.3|1337.5|1340.5|1339.3|1338.5|1337|120
1655805900000|2022-06-21 10:05:00|1339.8|1338|1337.5|1335.8|1340|1338.3|1336.5|1335.3|57
1655806200000|2022-06-21 10:10:00|1337.8|1336|1336|1334.3|1337.8|1336.3|1335.3|1334|102
1655806500000|2022-06-21 10:15:00|1335.8|1334|1335.3|1333.5|1336.5|1335|1334.5|1333|382
1655806800000|2022-06-21 10:20:00|1335.5|1333.8|1336.3|1334.5|1336.3|1334.5|1334.8|1333.3|64
1655807100000|2022-06-21 10:25:00|1336|1334.3|1337.3|1335.5|1338.5|1336.8|1335.5|1334.3|95
1655807400000|2022-06-21 10:30:00|1337|1335.3|1336|1334.3|1337|1335.5|1335.3|1333.8|44
1655807700000|2022-06-21 10:35:00|1335.8|1334|1336|1334.3|1336.5|1334.8|1335|1333.3|21
1655808000000|2022-06-21 10:40:00|1335.8|1334.5|1335.5|1333.8|1337.3|1335.8|1335.3|1333.8|54
1655808300000|2022-06-21 10:45:00|1335.3|1334|1336.8|1335|1337|1335.3|1335.3|1333.8|87
1655808600000|2022-06-21 10:50:00|1336.5|1335.3|1335.5|1333.8|1337|1335.3|1334.8|1333|401
1655808900000|2022-06-21 10:55:00|1335.3|1333.5|1328.5|1326.8|1335.5|1333.8|1328.3|1326.5|446
1655809200000|2022-06-21 11:00:00|1328.3|1326.5|1327.8|1326|1329.3|1327.5|1327.8|1325.8|139
1655809500000|2022-06-21 11:05:00|1327.5|1325.8|1323.3|1321.8|1327.5|1325.8|1322|1320.5|313
1655809800000|2022-06-21 11:10:00|1323|1322|1324.5|1323|1325.5|1323.8|1322.3|1320.5|383
1655810100000|2022-06-21 11:15:00|1323.5|1321.8|1322.5|1320.8|1324.5|1323|1322|1320|163
1655810400000|2022-06-21 11:20:00|1322.3|1320.5|1321.5|1319.8|1323|1321.3|1319|1317.3|208
1655810700000|2022-06-21 11:25:00|1322|1320.3|1323.3|1321.5|1324.3|1322.8|1322|1320.3|103
1655811000000|2022-06-21 11:30:00|1323.5|1321.8|1325.3|1323.3|1326.5|1324.8|1323|1321.8|80
1655811300000|2022-06-21 11:35:00|1325|1323|1321.3|1319.5|1325.5|1323.8|1321.3|1319.5|49
1655811600000|2022-06-21 11:40:00|1321.5|1319.8|1319.3|1317.5|1322|1320|1319|1317.5|58
1655811900000|2022-06-21 11:45:00|1319|1316.5|1318|1316|1320.3|1318.3|1316.5|1315.3|148
1655812200000|2022-06-21 11:50:00|1317.8|1316.3|1316|1314.5|1318|1316.3|1314.8|1313.3|340
1655812500000|2022-06-21 11:55:00|1316.3|1314.8|1317.3|1315.8|1318|1316.5|1315.8|1314|118
1655812800000|2022-06-21 12:00:00|1317|1315.5|1323|1321.5|1323.5|1322|1317|1315.5|252
1655813100000|2022-06-21 12:05:00|1322.5|1321|1321.3|1320|1323.5|1321.8|1321|1319.8|154
1655813400000|2022-06-21 12:10:00|1321|1319.8|1321.3|1319.5|1321.8|1320.3|1320|1318.3|88
1655813700000|2022-06-21 12:15:00|1321.5|1319.8|1321|1319.8|1322.3|1320.5|1320.3|1318.8|73
1655814000000|2022-06-21 12:20:00|1321.8|1320|1321.8|1320|1322.8|1321.3|1320.5|1318.8|134
1655814300000|2022-06-21 12:25:00|1322|1320.3|1321.5|1320|1322.5|1321|1318.8|1317.3|135
1655814600000|2022-06-21 12:30:00|1322|1320.3|1323.3|1321.5|1324.5|1322.8|1321.5|1320|154
1655814900000|2022-06-21 12:35:00|1323.5|1321.3|1318.3|1316.8|1323.5|1321.5|1318.3|1316.5|291
1655815200000|2022-06-21 12:40:00|1317.5|1316.5|1316.3|1314.5|1317.8|1316.5|1315.5|1314|217
1655815500000|2022-06-21 12:45:00|1316|1314.3|1315.3|1313.5|1317.3|1315.5|1312.3|1310.8|156
1655815800000|2022-06-21 12:50:00|1315|1312.8|1313|1311.5|1315|1312.8|1312.8|1311.5|238
1655816100000|2022-06-21 12:55:00|1312.8|1311.8|1315.3|1313.5|1317|1315.3|1312.8|1311.5|380
1655816400000|2022-06-21 13:00:00|1315.5|1313.8|1313.8|1312|1316.3|1314.5|1313|1311.5|98
1655816700000|2022-06-21 13:05:00|1313.5|1312.3|1318|1316.3|1318|1316.5|1312.8|1311|301
1655817000000|2022-06-21 13:10:00|1319|1316.5|1317.8|1316|1320.5|1318.5|1316.5|1314.8|153
1655817300000|2022-06-21 13:15:00|1318|1315.8|1320.5|1318.8|1322.5|1321|1317.5|1315.8|221
1655817600000|2022-06-21 13:20:00|1320.3|1319|1320.3|1318.8|1321.5|1320|1319.8|1318.3|88
1655817900000|2022-06-21 13:25:00|1320|1318.3|1320.3|1318.3|1321.5|1319.5|1318.3|1316.8|108
1655818200000|2022-06-21 13:30:00|1320.8|1318.5|1320.3|1318.3|1321.3|1319.8|1318.8|1317.3|162
1655818500000|2022-06-21 13:35:00|1320.5|1318.5|1325|1323.5|1325.8|1324|1319.5|1317.8|203
1655818800000|2022-06-21 13:40:00|1325.3|1323.8|1327|1325.3|1327|1325.5|1325|1323.5|388
1655819100000|2022-06-21 13:45:00|1326.3|1325.5|1322.5|1320.8|1326.3|1325.5|1322|1320.5|116
1655819400000|2022-06-21 13:50:00|1322.8|1321|1326|1324.3|1326.3|1324.8|1322.8|1321|373
1655819700000|2022-06-21 13:55:00|1326.3|1324.5|1327.5|1325.8|1327.8|1326|1323.8|1322.3|250
1655820000000|2022-06-21 14:00:00|1327|1326|1327.5|1325.8|1328.8|1327.3|1326|1324.3|86
1655820300000|2022-06-21 14:05:00|1327.3|1325.5|1326.3|1324.5|1327.5|1326.3|1325.5|1323.8|92
1655820600000|2022-06-21 14:10:00|1326.5|1324.8|1327|1325.5|1327.8|1326.5|1326|1324.3|180
1655820900000|2022-06-21 14:15:00|1327.3|1326|1324.5|1322.8|1327.5|1326|1322.5|1320.8|224
1655821200000|2022-06-21 14:20:00|1324.3|1322.3|1328.3|1326.5|1329.8|1328|1323.3|1321.8|194
1655821500000|2022-06-21 14:25:00|1328|1326.8|1325.8|1324.3|1328.3|1326.8|1325.5|1323.8|205
1655821800000|2022-06-21 14:30:00|1326.3|1324|1330.5|1328.8|1330.5|1329|1326.3|1324|225
1655822100000|2022-06-21 14:35:00|1330.3|1329|1338|1336.3|1338.8|1337.5|1329.8|1328.3|277
1655822400000|2022-06-21 14:40:00|1338.3|1336.5|1338.5|1337|1339.5|1338|1337.3|1335.8|143
1655822700000|2022-06-21 14:45:00|1338.8|1337.3|1336.8|1335|1338.8|1337.3|1334.8|1333.3|211
1655823000000|2022-06-21 14:50:00|1337|1335.3|1337.8|1336|1338.5|1337.3|1336.3|1334.5|101
1655823300000|2022-06-21 14:55:00|1337.5|1335.8|1336.3|1334.8|1338.5|1337.3|1335.8|1334.5|186
1655823600000|2022-06-21 15:00:00|1336.5|1335|1335.8|1334|1337|1335.5|1332.3|1330.5|439
1655823900000|2022-06-21 15:05:00|1336|1334.3|1334.3|1332.5|1337.5|1336|1333.5|1332|190
1655824200000|2022-06-21 15:10:00|1334.5|1332.8|1334.3|1332.5|1335|1333.8|1332|1330.3|206
1655824500000|2022-06-21 15:15:00|1334|1332|1329.8|1328.3|1334.3|1332.5|1329.5|1328|310
1655824800000|2022-06-21 15:20:00|1329.3|1327.8|1330.8|1329|1331.5|1329.8|1328.8|1327.3|162
1655825100000|2022-06-21 15:25:00|1330.3|1328.8|1317|1315.3|1331.5|1329.8|1316.8|1314.8|1227
1655825400000|2022-06-21 15:30:00|1319|1317.3|1320.5|1318.8|1323.5|1321.5|1318.5|1316.8|840
1655825700000|2022-06-21 15:35:00|1320.3|1318.3|1321.5|1319.8|1323|1321.3|1319.3|1317.5|531
1655826000000|2022-06-21 15:40:00|1322|1320.5|1320.5|1318.8|1323.8|1322.3|1320.3|1318.5|226
1655826300000|2022-06-21 15:45:00|1320.3|1318.5|1318.8|1316.8|1321.5|1319.5|1316.5|1315|193
1655826600000|2022-06-21 15:50:00|1319|1317.3|1319|1317.3|1320|1318.3|1318.3|1316.5|29
1655826900000|2022-06-21 15:55:00|1319.3|1317.5|1321|1319|1321.3|1319.5|1318.3|1316.8|116
1655827200000|2022-06-21 16:00:00|1320.8|1318.8|1321.5|1319.8|1321.5|1319.8|1319|1317.5|101
1655827500000|2022-06-21 16:05:00|1321.3|1319.5|1319.5|1317.8|1321.3|1319.5|1318|1316.3|91
1655827800000|2022-06-21 16:10:00|1319.3|1318.3|1317.8|1315.8|1320|1318.3|1317.3|1315.8|37
1655828100000|2022-06-21 16:15:00|1318|1316.3|1316.5|1314.8|1318.8|1317|1316.5|1314.8|93
1655828400000|2022-06-21 16:20:00|1316.3|1314.5|1315.5|1313.8|1316.5|1314.5|1314.3|1312.5|134
1655828700000|2022-06-21 16:25:00|1315.8|1314|1315|1313.3|1317.3|1315.5|1315|1313.3|57
1655829000000|2022-06-21 16:30:00|1315.3|1313.5|1316.3|1314.8|1316.3|1314.8|1314.3|1313|55
1655829300000|2022-06-21 16:35:00|1316.5|1315|1316.5|1315|1318.3|1316.8|1316.3|1314.5|51
1655829600000|2022-06-21 16:40:00|1316.8|1315.3|1310.5|1308.8|1316.8|1315.3|1310.5|1308.8|140
1655829900000|2022-06-21 16:45:00|1310.8|1309|1314.3|1312.5|1314.8|1313|1310.3|1308.5|131
1655830200000|2022-06-21 16:50:00|1314.5|1313|1314.8|1313|1316.3|1314.5|1314.3|1312.5|48
1655830500000|2022-06-21 16:55:00|1315.3|1313.3|1315|1313.3|1316.5|1315.3|1313.5|1312.3|60
1655830800000|2022-06-21 17:00:00|1314.8|1313|1317.3|1315.5|1317.5|1315.8|1314.8|1313|30
1655831100000|2022-06-21 17:05:00|1317.5|1315.8|1314.3|1312.5|1317.5|1316|1313.3|1311.5|23
1655831400000|2022-06-21 17:10:00|1314|1312.3|1313.3|1311.5|1314.8|1312.8|1312.5|1310.5|83
1655831700000|2022-06-21 17:15:00|1313|1311.3|1312.8|1311.3|1314.8|1313|1312.5|1311.3|22
1655832000000|2022-06-21 17:20:00|1313.5|1312|1313.3|1311.8|1314|1312|1312.5|1310.8|40
1655832300000|2022-06-21 17:25:00|1313.5|1312|1314.3|1312.8|1315.5|1313.8|1313.3|1311.5|79
1655832600000|2022-06-21 17:30:00|1314|1312|1313.5|1312|1314.5|1313|1313.3|1311.5|112
1655832900000|2022-06-21 17:35:00|1313|1311.5|1309.8|1308.3|1315|1313.5|1309.8|1308.3|63
1655833200000|2022-06-21 17:40:00|1309.3|1307.5|1304|1302|1309.3|1307.8|1302|1300.5|414
1655833500000|2022-06-21 17:45:00|1304.3|1302.5|1302.5|1300.8|1305.5|1303.3|1301.8|1300.5|195
1655833800000|2022-06-21 17:50:00|1302.8|1301|1303|1301.3|1304.5|1303|1302|1300.5|334
1655834100000|2022-06-21 17:55:00|1303.3|1301.5|1303.3|1301.5|1304.3|1302.5|1302.3|1300.8|64
1655834400000|2022-06-21 18:00:00|1303|1301.8|1302.5|1300.3|1303.5|1301.8|1300.3|1298.5|177
1655834700000|2022-06-21 18:05:00|1302|1300.5|1296|1294|1303|1301.3|1296|1294|124
1655835000000|2022-06-21 18:10:00|1296.3|1294.3|1296|1294.3|1297.8|1296|1291.8|1289.8|197
1655835300000|2022-06-21 18:15:00|1296.5|1294.5|1284.5|1282.8|1297.5|1295.5|1284.5|1282.5|310
1655835600000|2022-06-21 18:20:00|1284.3|1282.5|1288.5|1286.5|1288.8|1286.5|1281.5|1279.8|312
1655835900000|2022-06-21 18:25:00|1288.3|1286.3|1289.5|1288|1290|1288|1285.5|1283.3|209
1655836200000|2022-06-21 18:30:00|1289.8|1287.8|1297.3|1295|1298|1296.3|1288.5|1287|248
1655836500000|2022-06-21 18:35:00|1297.8|1295.3|1300.3|1298|1300.3|1298|1294|1292.3|132
1655836800000|2022-06-21 18:40:00|1299.8|1297.8|1298.3|1296.5|1300|1298|1297.3|1295.8|111
1655837100000|2022-06-21 18:45:00|1299|1296.8|1298.5|1296.3|1299.5|1297.8|1297.8|1295.8|38
1655837400000|2022-06-21 18:50:00|1298|1296|1299|1297|1300|1298.3|1298|1296|7
1655837700000|2022-06-21 18:55:00|1298.8|1296.8|1299.8|1297.8|1300.8|1298.8|1298.8|1296.8|0
1655838000000|2022-06-21 19:00:00|1300|1298|1300|1297.8|1301.5|1299.5|1299.5|1297.5|8
1655838300000|2022-06-21 19:05:00|1299.8|1297.5|1300.3|1298.3|1300.5|1298.3|1299|1297.3|2
1655838600000|2022-06-21 19:10:00|1300|1298|1296.3|1294.3|1300.5|1298.5|1296.3|1294|55
1655838900000|2022-06-21 19:15:00|1296|1294|1296.3|1294.5|1296.5|1294.8|1295.5|1293.3|0
1655839200000|2022-06-21 19:20:00|1296.5|1294.3|1296.3|1294|1296.5|1294.8|1295|1293.3|6
1655839500000|2022-06-21 19:25:00|1296.5|1294.3|1295.8|1293.8|1296.5|1294.8|1295.3|1293.3|6
1655839800000|2022-06-21 19:30:00|1295.5|1293.5|1297|1295|1297|1295|1294.3|1292.5|10
1655840100000|2022-06-21 19:35:00|1296.8|1294.8|1296.5|1294.5|1297.5|1295.5|1296.5|1294.5|3
1655840400000|2022-06-21 19:40:00|1296.3|1294|1297.5|1295.5|1297.5|1295.5|1296|1293.8|6
1655840700000|2022-06-21 19:45:00|1297.3|1295.3|1297.8|1295.3|1298.5|1296.8|1297|1295.3|1
1655841000000|2022-06-21 19:50:00|1298|1295.5|1296.3|1294.3|1298|1296|1295.8|1293.8|16
1655841300000|2022-06-21 19:55:00|1296|1294.5|1294|1292|1297.8|1295.5|1294|1291.5|22
1655841600000|2022-06-21 20:00:00|1293.8|1291.8|1296.8|1295|1296.8|1295|1293.8|1291.8|3
1655841900000|2022-06-21 20:05:00|1297|1295.3|1298.5|1296.8|1298.5|1297|1297|1295.3|2
1655842200000|2022-06-21 20:10:00|1298.3|1296.5|1298.3|1296.5|1298.5|1297.3|1298.3|1296.3|9
1655842500000|2022-06-21 20:15:00|1298.5|1296.3|1298.5|1296.8|1298.5|1296.8|1297.8|1296|3
1655842800000|2022-06-21 20:20:00|1298.3|1297|1297.8|1296|1298.3|1297.3|1297.5|1296|14
1655843100000|2022-06-21 20:25:00|1297.5|1295.8|1297|1295.3|1297.8|1296.3|1296.3|1294.5|11
1655843400000|2022-06-21 20:30:00|1296.8|1295|1296.8|1295|1297.3|1295.8|1296.5|1294.8|4
1655843700000|2022-06-21 20:35:00|1296.5|1294.8|1296.3|1294.8|1296.8|1295.5|1295.8|1294.3|5
1655844000000|2022-06-21 20:40:00|1296|1294.5|1295|1293.5|1296.8|1295.3|1295|1293.3|9
1655844300000|2022-06-21 20:45:00|1295.3|1293.8|1292|1289.8|1296|1294|1290.5|1289|20
1655844600000|2022-06-21 20:50:00|1292.5|1290|1291.8|1290|1293.5|1291|1291.8|1290|6
1655844900000|2022-06-21 20:55:00|1291.5|1289.5|1291.3|1288.5|1291.8|1289.8|1289.8|1287.8|25
1655845200000|2022-06-21 21:00:00|1292.8|1288.3|1296.3|1288.3|1296.3|1288.3|1292.8|1288|3
1655845500000|2022-06-21 21:05:00||1288.5||1288.5||1288.5||1288.5|0
1655847000000|2022-06-21 21:30:00|1298.5||1297.3||1298.5||1297.3||0
1655847300000|2022-06-21 21:35:00|1298.5||1298.5||1298.5||1298.5||0
1655848200000|2022-06-21 21:50:00||1294.5||1292.8||1294.5||1292.8|2
1655848500000|2022-06-21 21:55:00|1299||1299||1299||1299||1
1655859600000|2022-06-22 01:00:00|1280|1278|1280.5|1277.5|1281|1278|1279.5|1277.5|1
1655859900000|2022-06-22 01:05:00|1281.3|1277.8|1281.8|1279.5|1282.5|1279.5|1280.8|1277.5|1
1655860200000|2022-06-22 01:10:00|1283.3|1280.3|1283|1280|1284.8|1282.5|1283|1279.8|12
1655860500000|2022-06-22 01:15:00|1282.5|1279.5|1280.3|1277.5|1282.5|1280|1280.3|1277.5|6
1655860800000|2022-06-22 01:20:00|1280.5|1277.8|1281|1277.8|1281.5|1279|1280.5|1277.5|2
1655861100000|2022-06-22 01:25:00|1280.8|1278|1280.5|1278|1280.8|1278|1280.5|1277.8|0
1655861400000|2022-06-22 01:30:00|1282|1277.8|1280|1276.8|1282.3|1278.5|1279|1275.8|5
1655861700000|2022-06-22 01:35:00|1279.5|1276|1276.5|1273.3|1279.5|1276.3|1276.5|1273.3|0
1655862000000|2022-06-22 01:40:00|1276.3|1273.5|1275.3|1272.5|1276.8|1274.3|1275.3|1272.5|4
1655862300000|2022-06-22 01:45:00|1275|1272.8|1274.8|1272|1276.5|1274.3|1274.5|1272|1
1655862600000|2022-06-22 01:50:00|1274.5|1272.3|1274.5|1272|1275|1272.5|1274|1270.5|6
1655862900000|2022-06-22 01:55:00|1274.8|1270.8|1273.5|1270.8|1274.8|1271.8|1272.5|1270.3|0
1655863200000|2022-06-22 02:00:00|1273.8|1270.5|1273.5|1270.8|1275.5|1272.8|1273.5|1270.5|2
1655863500000|2022-06-22 02:05:00|1273.3|1271|1262.5|1260|1273.3|1271|1261.5|1259.8|20
1655863800000|2022-06-22 02:10:00|1263.5|1259.8|1262.3|1259.5|1263.5|1260.5|1261|1259.5|67
1655864100000|2022-06-22 02:15:00|1262|1260|1263.5|1260.3|1263.5|1260.5|1260.8|1259.5|7
1655864400000|2022-06-22 02:20:00|1264|1260.5|1267|1263.5|1267.3|1263.5|1263.3|1260.5|12
1655864700000|2022-06-22 02:25:00|1267.3|1263.3|1265.8|1262.8|1267.3|1263.8|1265.8|1262.8|2
1655865000000|2022-06-22 02:30:00|1265.3|1261.8|1265.3|1262.3|1265.5|1262.5|1263.8|1261.3|12
1655865300000|2022-06-22 02:35:00|1265.5|1262.5|1265|1262.3|1266|1262.8|1264.8|1261.8|3
1655865600000|2022-06-22 02:40:00|1264.8|1262|1263.3|1261|1264.8|1262.3|1262.3|1260.5|29
1655865900000|2022-06-22 02:45:00|1263|1260.8|1262|1259.5|1264|1261.5|1262|1259.5|10
1655866200000|2022-06-22 02:50:00|1261.8|1259.8|1261.8|1259.5|1262.3|1260|1261|1259.5|22
1655866500000|2022-06-22 02:55:00|1261.5|1259.8|1263.3|1260.3|1263.3|1260.3|1260.8|1259.5|23
1655866800000|2022-06-22 03:00:00|1264|1259.8|1260.8|1259.3|1264|1260|1260.8|1259.3|71
1655867100000|2022-06-22 03:05:00|1260|1258.3|1261|1257.8|1261.3|1258.3|1259|1257.3|1
1655867400000|2022-06-22 03:10:00|1261.3|1258|1262|1259|1263|1259.3|1261|1257.8|1
1655867700000|2022-06-22 03:15:00|1262.5|1259.3|1264|1260.8|1264.5|1261|1262.3|1259.3|6
1655868000000|2022-06-22 03:20:00|1264.3|1261|1264.3|1261|1264.3|1261|1264|1260.8|0
1655868300000|2022-06-22 03:25:00|1264|1260.8|1264|1259.8|1264.5|1260.8|1264|1259.8|1
1655868600000|2022-06-22 03:30:00|1263.8||1263.8||1263.8||1263.8||1
1655868900000|2022-06-22 03:35:00|1263.5|1259.5|1263.3|1259.5|1263.5|1259.5|1263.3|1259.5|13
1655869200000|2022-06-22 03:40:00|||||||||1
1655869500000|2022-06-22 03:45:00||1259.8||1259.5||1259.8||1259.5|3
1655869800000|2022-06-22 03:50:00|1263.8|1260.5|1264.5|1260.3|1264.8|1260.5|1263.8|1259.5|7
1655870100000|2022-06-22 03:55:00|1264.8||1264.3||1264.8||1264.3||0
1655870400000|2022-06-22 04:00:00|1264|1260|1262.8|1259.5|1264|1260|1261.5|1259.5|6
1655870700000|2022-06-22 04:05:00|1263.8|1259.8|1263.5|1261.5|1263.8|1261.5|1263|1259.5|16
1655871000000|2022-06-22 04:10:00|1264.3|1262.8|1266|1264.5|1266.3|1264.5|1263.8|1262.8|156
1655871300000|2022-06-22 04:15:00|1265.8|1263.5|1265.3|1262.3|1266|1263.5|1265.3|1262|33
1655871600000|2022-06-22 04:20:00|1265.8|1262|1265.8|1261.8|1266|1262.3|1265.8|1261.5|0
1655871900000|2022-06-22 04:25:00|1265.5|1261.5|1265|1261.8|1265.5|1262.3|1265|1261.5|8
1655872200000|2022-06-22 04:30:00|1264.8|1261.5|1266.3|1263.5|1266.3|1263.5|1264.3|1261.5|3
1655872500000|2022-06-22 04:35:00|1266|1263|1267.8|1265|1267.8|1265.5|1266|1262.8|14
1655872800000|2022-06-22 04:40:00|1269.5|1265.5|1270.5|1267.5|1271|1269|1269|1265.5|68
1655873100000|2022-06-22 04:45:00|1270.3|1266.8|1270|1266.8|1270.3|1267|1267.8|1266.3|6
1655873400000|2022-06-22 04:50:00|1270.3|1268|1270.5|1268|1271|1268|1270.3|1268|3
1655873700000|2022-06-22 04:55:00|1270.8|1269.5|1274.5|1272.3|1275.5|1272.8|1270.5|1269.5|111
1655874000000|2022-06-22 05:00:00|1274.3|1272|1274.3|1272.3|1274.3|1272.3|1273.5|1272|28
1655874300000|2022-06-22 05:05:00|1274|1272|1273.8|1272.3|1274|1272.3|1273.3|1272|47
1655874600000|2022-06-22 05:10:00|1274.5|1272.5|1274.3|1272|1274.8|1272.5|1273.8|1272|2
1655874900000|2022-06-22 05:15:00|1273.5|1272.3|1273.3|1271.3|1275.3|1272.3|1272.8|1270.3|33
1655875200000|2022-06-22 05:20:00|1273|1270.5|1272.8|1269.8|1273.3|1270.5|1272.8|1269.8|14
1655875500000|2022-06-22 05:25:00|1273|1270|1273|1269.5|1273|1270|1272.8|1269.3|0
1655875800000|2022-06-22 05:30:00|1272.8|1269.3|1273|1270|1273|1270|1268.8|1266.5|10
1655876100000|2022-06-22 05:35:00|1272.8|1270.5|1272.3|1268.8|1272.8|1271.5|1272.3|1268.8|3
1655876400000|2022-06-22 05:40:00|1271.8||1271||1272||1271||1
1655876700000|2022-06-22 05:45:00|1270.8|1268.5|1271.5|1268.8|1271.5|1268.8|1270.8|1268.5|0
1655877000000|2022-06-22 05:50:00|1271.3|1269|1270|1267.8|1271.3|1269|1269|1267|26
1655877300000|2022-06-22 05:55:00|1269.8|1267.5|1269|1267|1271.5|1268.5|1269|1267|12
1655877600000|2022-06-22 06:00:00|1269.3|1267.3|1269.8|1266.3|1270.3|1267.5|1266.3|1264.5|44
1655877900000|2022-06-22 06:05:00|1270|1266|1270.3|1267.5|1271|1269|1267.8|1265|35
1655878200000|2022-06-22 06:10:00|1270|1267.3|1264|1261.5|1270.8|1268|1262.5|1260.3|77
1655878500000|2022-06-22 06:15:00|1264.3|1262|1265.5|1262.5|1266.5|1263|1263.8|1261.5|34
1655878800000|2022-06-22 06:20:00|1265.3|1262.3|1264.5|1262.3|1266.5|1264|1264.5|1261.8|21
1655879100000|2022-06-22 06:25:00|1263.5|1262|1263|1260.5|1263.8|1262.5|1262.5|1260.3|74
1655879400000|2022-06-22 06:30:00|1262.5|1260.3|1259.8|1257.8|1262.5|1260.3|1259.5|1257.3|77
1655879700000|2022-06-22 06:35:00|1259.5|1258|1254|1252|1260.3|1258|1253.8|1251.8|89
1655880000000|2022-06-22 06:40:00|1254.8|1251.8|1256.8|1254.8|1258.5|1256.3|1254.5|1251.8|98
1655880300000|2022-06-22 06:45:00|1256.5|1254.5|1260.3|1258|1262|1259.8|1252.8|1251.5|412
1655880600000|2022-06-22 06:50:00|1260.5|1258.3|1260.3|1257.8|1261.8|1259.3|1258.3|1256.5|110
1655880900000|2022-06-22 06:55:00|1259.3|1258|1259.3|1256.8|1262.5|1259.3|1257.8|1256.5|152
1655881200000|2022-06-22 07:00:00|1259|1257|1260|1258.5|1261.5|1259.5|1258|1256.5|92
1655881500000|2022-06-22 07:05:00|1259.3|1257.8|1257.5|1255.3|1259.5|1257.8|1254.8|1253|196
1655881800000|2022-06-22 07:10:00|1257.3|1255|1257.8|1256|1261.3|1259.3|1255.5|1254|140
1655882100000|2022-06-22 07:15:00|1257.5|1255.5|1259.3|1257.3|1261.3|1259.5|1256.5|1254.5|64
1655882400000|2022-06-22 07:20:00|1258.8|1257|1266.5|1264.3|1267|1264.8|1256.3|1254.8|391
1655882700000|2022-06-22 07:25:00|1265.5|1263.8|1263|1261|1266.3|1264|1258.8|1257.5|272
1655883000000|2022-06-22 07:30:00|1262.8|1260.8|1266.8|1264.5|1268|1265|1257|1255.3|233
1655883300000|2022-06-22 07:35:00|1266.5|1264|1271.5|1269.3|1273.5|1272.3|1265.5|1263.3|261
1655883600000|2022-06-22 07:40:00|1270.8|1268.8|1271.5|1269.8|1274.3|1272.8|1270.8|1268.8|173
1655883900000|2022-06-22 07:45:00|1271|1269.5|1271.5|1269.5|1272.8|1271|1267.5|1265.8|208
1655884200000|2022-06-22 07:50:00|1271.8|1269.8|1275.8|1273.3|1275.8|1274|1268.3|1267|324
1655884500000|2022-06-22 07:55:00|1275.5|1273|1274.3|1272|1278|1276.3|1273.5|1271.5|97
1655884800000|2022-06-22 08:00:00|1274|1271.8|1271.8|1269.8|1274|1272.5|1268.5|1267|207
1655885100000|2022-06-22 08:05:00|1272.5|1270|1277|1274.8|1277|1274.8|1272|1269.8|156
1655885400000|2022-06-22 08:10:00|1276.8|1275|1277|1275.5|1279|1277.3|1276|1273.8|96
1655885700000|2022-06-22 08:15:00|1276.8|1275.3|1276.5|1274.3|1277.5|1275.5|1272|1270.3|143
1655886000000|2022-06-22 08:20:00|1276.3|1274.5|1275.3|1273.3|1277.3|1275.3|1270.8|1268.8|101
1655886300000|2022-06-22 08:25:00|1275.8|1274.3|1273.5|1271.8|1277|1275.3|1271.8|1269.8|238
1655886600000|2022-06-22 08:30:00|1274|1272|1279.3|1277.5|1279.5|1278|1273.5|1271.5|100
1655886900000|2022-06-22 08:35:00|1279.5|1277.8|1282.8|1281.3|1282.8|1281.5|1278.8|1277|98
1655887200000|2022-06-22 08:40:00|1283|1281.5|1285.5|1284|1285.5|1284|1280.8|1279|181
1655887500000|2022-06-22 08:45:00|1287.3|1284.3|1288.8|1287|1290.3|1288.5|1285.3|1283.8|168
1655887800000|2022-06-22 08:50:00|1289|1286.8|1282.8|1280.8|1289.3|1287.5|1279.5|1277.5|270
1655888100000|2022-06-22 08:55:00|1283|1281.3|1280.3|1278.3|1284|1282|1276|1274|158
1655888400000|2022-06-22 09:00:00|1280.5|1278.8|1280.5|1278.8|1281.5|1279.8|1277.8|1275.5|104
1655888700000|2022-06-22 09:05:00|1280|1279|1280.5|1279|1280.5|1279.3|1278.8|1276.8|114
1655889000000|2022-06-22 09:10:00|1280|1278|1274.5|1272.5|1280.5|1278.5|1273.8|1271.8|87
1655889300000|2022-06-22 09:15:00|1273.5|1271.5|1271.8|1270|1274|1272.5|1271|1269|141
1655889600000|2022-06-22 09:20:00|1272.3|1270.5|1272.3|1270.5|1274|1272.3|1270.5|1268.8|112
1655889900000|2022-06-22 09:25:00|1272|1270|1273.8|1272|1276.3|1274.5|1272|1270|110
1655890200000|2022-06-22 09:30:00|1273.5|1271.5|1272.5|1271|1274|1272.5|1271.5|1269.8|172
1655890500000|2022-06-22 09:35:00|1272.3|1270.8|1270.5|1268.5|1272.5|1271|1269|1267|91
1655890800000|2022-06-22 09:40:00|1270.3|1268.8|1275|1273.3|1275.3|1273.8|1270.3|1268.8|198
1655891100000|2022-06-22 09:45:00|1274.8|1273|1272|1270.3|1275|1273|1272|1270.3|43
1655891400000|2022-06-22 09:50:00|1272.3|1270|1274|1272.3|1275|1273.8|1272|1270|172
1655891700000|2022-06-22 09:55:00|1274.3|1272.5|1273|1271|1274.8|1273|1272.5|1270.8|336
1655892000000|2022-06-22 10:00:00|1272.8|1270.8|1272|1270|1272.8|1270.8|1269.3|1267.3|135
1655892300000|2022-06-22 10:05:00|1271.8|1270.3|1277.3|1275.5|1278.3|1276.5|1271.5|1269.8|347
1655892600000|2022-06-22 10:10:00|1277|1276|1276|1274.5|1278.5|1276.8|1275.8|1274.5|227
1655892900000|2022-06-22 10:15:00|1276.3|1274.8|1273.5|1271.8|1276.8|1275|1273|1271.5|126
1655893200000|2022-06-22 10:20:00|1273.8|1272|1276.8|1275.3|1277|1275.5|1273.5|1272|135
1655893500000|2022-06-22 10:25:00|1277|1275.5|1277|1275.8|1278.8|1277.3|1276.8|1275.3|226
1655893800000|2022-06-22 10:30:00|1277.8|1276|1280|1278.5|1280.3|1278.8|1276.8|1275.5|232
1655894100000|2022-06-22 10:35:00|1280.3|1278.8|1274.8|1272.8|1280.5|1279.3|1274.3|1272.8|125
1655894400000|2022-06-22 10:40:00|1274.5|1273|1278.3|1276.5|1279.3|1277.5|1274.5|1273|119
1655894700000|2022-06-22 10:45:00|1278.5|1276.3|1280.3|1278.3|1280.5|1279.3|1278.5|1276.3|83
1655895000000|2022-06-22 10:50:00|1280.5|1278.5|1279|1277.5|1280.5|1279|1279|1277.3|117
1655895300000|2022-06-22 10:55:00|1278.8|1277|1279|1277.3|1279.5|1277.8|1277.5|1275.8|55
1655895600000|2022-06-22 11:00:00|1279.3|1277.5|1275.3|1273.3|1279.3|1277.5|1275|1273|56
1655895900000|2022-06-22 11:05:00|1275|1273|1277|1275.3|1277|1275.3|1273|1271|121
1655896200000|2022-06-22 11:10:00|1277.3|1275.5|1275|1273.3|1277.5|1275.8|1274.5|1273.3|31
1655896500000|2022-06-22 11:15:00|1274.8|1273.5|1277.3|1275.8|1277.5|1275.8|1274.5|1273.3|80
1655896800000|2022-06-22 11:20:00|1277|1275.5|1277.5|1275.8|1279.8|1278.3|1276|1274.5|75
1655897100000|2022-06-22 11:25:00|1277.8|1275.5|1279.5|1278|1279.8|1278.5|1277.5|1275.3|26
1655897400000|2022-06-22 11:30:00|1279.8|1278.3|1277.8|1275.8|1280|1278.3|1276.8|1274.8|47
1655897700000|2022-06-22 11:35:00|1277.5|1275.5|1276.8|1275|1279.3|1277.3|1276.8|1275|20
1655898000000|2022-06-22 11:40:00|1276.5|1274.8|1274.5|1272.8|1278|1276.3|1274.5|1272.8|39
1655898300000|2022-06-22 11:45:00|1274.8|1273|1273.3|1271.3|1274.8|1273|1272.3|1270.5|173
1655898600000|2022-06-22 11:50:00|1273|1271|1273.8|1272|1275.5|1273.8|1272.8|1270.8|65
1655898900000|2022-06-22 11:55:00|1273.5|1271.8|1270.3|1268.5|1273.8|1272.5|1270|1268.5|70
1655899200000|2022-06-22 12:00:00|1269.8|1268.3|1271.5|1269.5|1273.3|1271.5|1268|1266.5|178
1655899500000|2022-06-22 12:05:00|1271.8|1269.8|1271.5|1269.8|1272.5|1270.5|1269.8|1268|138
1655899800000|2022-06-22 12:10:00|1271.3|1269.5|1272.3|1270.3|1273.3|1272|1270.8|1269|156
1655900100000|2022-06-22 12:15:00|1272.8|1271|1274.5|1273|1276.3|1274.5|1272.8|1271|172
1655900400000|2022-06-22 12:20:00|1274.8|1273.8|1274.5|1273|1275.8|1274.3|1273.3|1271.5|217
1655900700000|2022-06-22 12:25:00|1274.3|1273.5|1272.5|1270.8|1275.5|1273.5|1271.5|1269.8|307
1655901000000|2022-06-22 12:30:00|1272.8|1271|1269.8|1268|1273.5|1272|1269.8|1268|303
1655901300000|2022-06-22 12:35:00|1269.5|1267.8|1269|1267.3|1270.5|1268.8|1267.3|1265.3|416
1655901600000|2022-06-22 12:40:00|1268.8|1267.5|1269|1267.3|1270.3|1268.5|1266.5|1264.8|181
1655901900000|2022-06-22 12:45:00|1269.3|1267.5|1267.3|1265.3|1272|1270.3|1266.5|1264.5|124
1655902200000|2022-06-22 12:50:00|1267|1265|1269.5|1267.8|1269.8|1268|1265.3|1263.5|146
1655902500000|2022-06-22 12:55:00|1269.3|1267.5|1266.8|1265|1269.5|1267.5|1266.3|1264.5|63
1655902800000|2022-06-22 13:00:00|1266.5|1264.8|1263.5|1261.5|1267.8|1266|1260.8|1258.8|408
1655903100000|2022-06-22 13:05:00|1263.3|1262|1257.5|1255.8|1263.3|1262|1256|1254.5|210
1655903400000|2022-06-22 13:10:00|1257.3|1255.3|1254.3|1252.3|1257.5|1255.3|1251|1249.5|321
1655903700000|2022-06-22 13:15:00|1253.8|1252|1255.5|1253.3|1258|1256|1252.5|1250.8|382
1655904000000|2022-06-22 13:20:00|1256|1253.5|1255.5|1254|1260|1258.5|1255|1253.3|248
1655904300000|2022-06-22 13:25:00|1255.8|1253.5|1253.5|1252|1256.8|1255|1252.8|1251.3|170
1655904600000|2022-06-22 13:30:00|1253|1251.3|1252.8|1251|1255.8|1254.3|1249|1247.5|291
1655904900000|2022-06-22 13:35:00|1252.5|1251.5|1251.3|1249.5|1256.5|1255|1249.8|1248.5|376
1655905200000|2022-06-22 13:40:00|1251.5|1249.8|1256|1254.3|1257.8|1255.8|1248.8|1247.5|280
1655905500000|2022-06-22 13:45:00|1256.5|1254.5|1259.8|1258|1260.5|1259|1254.3|1252.5|225
1655905800000|2022-06-22 13:50:00|1259.5|1257.8|1262.8|1261|1264.3|1262.5|1257|1255.5|107
1655906100000|2022-06-22 13:55:00|1263|1261.3|1262.8|1261|1266|1264.3|1259|1257|154
1655906400000|2022-06-22 14:00:00|1262.5|1260.8|1257.3|1255.8|1264|1262.5|1256.3|1254.5|166
1655906700000|2022-06-22 14:05:00|1257|1255.5|1257.3|1255.8|1259.3|1257.5|1255.8|1254|220
1655907000000|2022-06-22 14:10:00|1257|1255.5|1264.5|1262.8|1266.5|1264.8|1256.8|1255.3|222
1655907300000|2022-06-22 14:15:00|1263.8|1262|1263.3|1261.5|1267.8|1266|1263|1261.5|349
1655907600000|2022-06-22 14:20:00|1263.8|1261.8|1268.3|1266.3|1268.3|1266.5|1263|1261.5|175
1655907900000|2022-06-22 14:25:00|1268|1266|1270.5|1269|1271.5|1270|1266.8|1264.8|135
1655908200000|2022-06-22 14:30:00|1270.3|1268.8|1272.8|1270.8|1275.3|1273.5|1267|1265.3|349
1655908500000|2022-06-22 14:35:00|1272.5|1270.5|1271|1269|1274.5|1273|1270.3|1268.8|328
1655908800000|2022-06-22 14:40:00|1270.8|1269.3|1269|1267|1270.8|1269.3|1266.8|1264.8|98
1655909100000|2022-06-22 14:45:00|1268.8|1267.3|1267.5|1265.8|1271.5|1270|1267.5|1265.3|93
1655909400000|2022-06-22 14:50:00|1267.3|1265.5|1276|1274.3|1277|1275.3|1266.8|1265|191
1655909700000|2022-06-22 14:55:00|1275.8|1274|1274|1272|1277|1275.3|1270|1268.3|450
1655910000000|2022-06-22 15:00:00|1273.8|1271.8|1277.3|1275.8|1278|1276.3|1272.8|1271|315
1655910300000|2022-06-22 15:05:00|1277.5|1275.5|1279|1277.3|1280.5|1279|1273.5|1271.5|206
1655910600000|2022-06-22 15:10:00|1278.8|1277|1280.5|1278.8|1280.5|1279.3|1278.8|1277|364
1655910900000|2022-06-22 15:15:00|1280.3|1278.5|1280|1278.3|1280.5|1279.3|1277.8|1275.8|434
1655911200000|2022-06-22 15:20:00|1280.3|1278|1285|1283.5|1285.3|1283.8|1278.5|1276.8|556
1655911500000|2022-06-22 15:25:00|1286.5|1284.8|1282|1280.5|1287.5|1285.8|1281.3|1279.8|1296
1655911800000|2022-06-22 15:30:00|1281.8|1280.3|1284.8|1282.8|1285.3|1283.8|1281.5|1279.8|341
1655912100000|2022-06-22 15:35:00|1285|1283|1289.5|1287.8|1290.3|1288.8|1284.8|1282.8|155
1655912400000|2022-06-22 15:40:00|1289.8|1288|1287|1285|1290.3|1288.5|1287|1285|173
1655912700000|2022-06-22 15:45:00|1286.8|1285.3|1286.8|1285|1288.5|1286.8|1285.3|1283.8|128
1655913000000|2022-06-22 15:50:00|1287|1285.3|1280.5|1278.5|1287.3|1285.5|1279|1277.5|411
1655913300000|2022-06-22 15:55:00|1280.8|1279|1281.8|1279.8|1283.3|1281.3|1280.5|1278.5|140
1655913600000|2022-06-22 16:00:00|1282|1280|1288|1286|1288.5|1286.8|1282|1280|377
1655913900000|2022-06-22 16:05:00|1287.5|1285.8|1288.5|1286.5|1288.5|1286.8|1286|1284.3|73
1655914200000|2022-06-22 16:10:00|1288.3|1286.8|1285.3|1283.5|1292.8|1290.8|1285.3|1283.5|174
1655914500000|2022-06-22 16:15:00|1286|1284|1284.3|1282.5|1286.5|1284.8|1282.5|1280.5|52
1655914800000|2022-06-22 16:20:00|1284.5|1283|1285|1283|1287|1285|1284.3|1282.5|30
1655915100000|2022-06-22 16:25:00|1284.8|1282.8|1281.5|1279.5|1285.5|1283.5|1281|1279.3|44
1655915400000|2022-06-22 16:30:00|1281.3|1279.3|1277.5|1275.5|1281.8|1280|1276.5|1275|84
1655915700000|2022-06-22 16:35:00|1277.8|1275.8|1277.8|1275.8|1279|1277.5|1277|1275.5|45
1655916000000|2022-06-22 16:40:00|1278|1276.3|1276.8|1275|1280|1278.3|1276.3|1274.5|117
1655916300000|2022-06-22 16:45:00|1276.5|1274.8|1279.8|1278|1280|1278|1274|1272|48
1655916600000|2022-06-22 16:50:00|1280|1277.8|1275|1273|1280|1278|1274.8|1272.8|29
1655916900000|2022-06-22 16:55:00|1274.8|1273.3|1277|1275|1278.3|1276.3|1273.8|1272|33
1655917200000|2022-06-22 17:00:00|1277.3|1275.3|1273.3|1271|1277.3|1275.3|1271.5|1269.8|18
1655917500000|2022-06-22 17:05:00|1273.5|1271.3|1272.3|1270.3|1274|1272|1271.3|1269.5|9
1655917800000|2022-06-22 17:10:00|1272.5|1270.5|1272.3|1270.3|1272.5|1270.5|1271.3|1269.3|16
1655918100000|2022-06-22 17:15:00|1272|1270|1276|1274.3|1276|1274.3|1272|1270|58
1655918400000|2022-06-22 17:20:00|1276.3|1274.8|1285.5|1283.5|1286|1284.3|1276.3|1274.8|54
1655918700000|2022-06-22 17:25:00|1285.8|1284|1289.5|1287.5|1290|1288|1285.3|1283.5|83
1655919000000|2022-06-22 17:30:00|1289.8|1287.8|1292.3|1290.5|1295|1293.5|1289.8|1287.8|78
1655919300000|2022-06-22 17:35:00|1292|1290.3|1293.8|1292|1294.5|1292.8|1291.3|1289.5|34
1655919600000|2022-06-22 17:40:00|1293.5|1291.5|1295.5|1293.8|1295.8|1294|1293|1291.3|16
1655919900000|2022-06-22 17:45:00|1295.3|1293.5|1301|1299.3|1301.8|1299.8|1295|1293.3|121
1655920200000|2022-06-22 17:50:00|1301.3|1299|1301|1299.3|1303.8|1302|1300.3|1298.3|77
1655920500000|2022-06-22 17:55:00|1300.8|1299.5|1302|1300.3|1303|1301|1300.8|1299.3|8
1655920800000|2022-06-22 18:00:00|1301.5|1300|1304.3|1302.5|1304.5|1302.8|1300.8|1299|128
1655921100000|2022-06-22 18:05:00|1304.5|1302.8|1304.8|1303|1305.5|1304.3|1304|1302|50
1655921400000|2022-06-22 18:10:00|1304.5|1302.8|1301.5|1299.8|1305|1303|1300.8|1298.8|52
1655921700000|2022-06-22 18:15:00|1301.8|1300|1305.5|1303.5|1306|1304.3|1301.8|1299.8|85
1655922000000|2022-06-22 18:20:00|1305|1303.3|1305.5|1303.8|1306.3|1304.5|1301|1299.5|167
1655922300000|2022-06-22 18:25:00|1305.8|1304|1304.8|1303|1308.3|1306.5|1304.8|1302.8|120
1655922600000|2022-06-22 18:30:00|1305.3|1302.8|1305.5|1303.5|1307|1305.3|1304.8|1302.8|118
1655922900000|2022-06-22 18:35:00|1305.8|1303.8|1304|1302|1305.8|1303.8|1301.3|1299.3|39
1655923200000|2022-06-22 18:40:00|1303.8|1301.8|1303|1300.8|1304|1301.8|1300|1298|5
1655923500000|2022-06-22 18:45:00|1302.8|1300.5|1301.8|1300|1303.5|1301.5|1301.8|1300|19
1655923800000|2022-06-22 18:50:00|1301.5|1298.8|1301|1298.8|1301.8|1299.3|1299.8|1297.8|18
1655924100000|2022-06-22 18:55:00|1301.3|1298.5|1302.3|1300.3|1302.5|1300.3|1300.5|1298.5|10
1655924400000|2022-06-22 19:00:00|1302.5|1300.5|1301.3|1299.3|1302.8|1301.3|1300.8|1298.5|4
1655924700000|2022-06-22 19:05:00|1301.5|1299.8|1299.5|1297.5|1301.8|1300|1299.3|1297.5|2
1655925000000|2022-06-22 19:10:00|1299.3|1297.3|1301|1299.3|1301.3|1299.3|1299|1297|10
1655925300000|2022-06-22 19:15:00|1301.3|1299.5|1299.3|1297.3|1301.3|1299.8|1299|1297.3|35
1655925600000|2022-06-22 19:20:00|1299.5|1297.5|1299.5|1297.5|1300.5|1298.3|1298.5|1296.8|12
1655925900000|2022-06-22 19:25:00|1299.8|1297|1299.8|1297.8|1299.8|1297.8|1297.5|1295.5|6
1655926200000|2022-06-22 19:30:00|1299.5|1298|1298.5|1296|1299.8|1298.3|1298.5|1296|7
1655926500000|2022-06-22 19:35:00|1298.3|1295.8|1297.5|1295.8|1298.8|1296.5|1297.5|1295.3|0
1655926800000|2022-06-22 19:40:00|1298.3|1295.5|1300.5|1298|1300.5|1298.5|1297.5|1295.3|12
1655927100000|2022-06-22 19:45:00|1300.3|1298.3|1296.3|1294|1300.3|1298.3|1296|1294|32
1655927400000|2022-06-22 19:50:00|1295.5|1293|1294|1291.3|1296.3|1293.8|1294|1291|6
1655927700000|2022-06-22 19:55:00|1293.5|1291|1294|1291.3|1294.3|1292.5|1293.5|1291|7
1655928000000|2022-06-22 20:00:00|1294.3|1291|1293.3|1291|1294.3|1292|1292.5|1290.5|11
1655928300000|2022-06-22 20:05:00|1293.5|1291.3|1294|1292|1294|1292|1293.3|1291.3|2
1655928600000|2022-06-22 20:10:00|1293.5|1291.8|1294|1292|1294|1292|1293.5|1291.3|8
1655928900000|2022-06-22 20:15:00|1294.3|1291.8|1294.3|1292|1294.3|1292.3|1294.3|1291.8|1
1655929200000|2022-06-22 20:20:00|1294|1291.8|1293.3|1291|1294|1291.8|1293.3|1291|8
1655929500000|2022-06-22 20:25:00|1293.5|1290.8|1294.3|1290.5|1294.3|1291|1292.5|1289.8|10
1655929800000|2022-06-22 20:30:00|1295.5|1291|1294.8|1290.3|1298.3|1294|1293.3|1288.5|11
1655930100000|2022-06-22 20:35:00|1295|1290.5|1291|1285.5|1297|1294.3|1291|1285.5|11
1655930400000|2022-06-22 20:40:00|1290.8|1284.5|1291.5|1289.5|1293|1290.5|1290.8|1284.5|0
1655930700000|2022-06-22 20:45:00|1291.8|1289.8|1285.5|1281.3|1293.3|1291|1285|1281.3|26
1655931000000|2022-06-22 20:50:00|1286|1281.8|1289|1283|1289|1283|1286|1281.5|1
1655931300000|2022-06-22 20:55:00|1291.5|1283.8|1292.3|1283.5|1292.3|1287.5|1291.5|1283.5|6
1655931600000|2022-06-22 21:00:00||1283.8||1286.3||1286.5||1283.8|0
1655931900000|2022-06-22 21:05:00||1286.5||1286.8||1286.8||1286.5|0
1655932200000|2022-06-22 21:10:00||1287||1287||1287||1287|0
1655933100000|2022-06-22 21:25:00|1293.5|1287.8|1293.5|1288|1293.5|1288|1293.5|1287.8|0
1655934000000|2022-06-22 21:40:00|1296|1288.3|1296|1288.3|1296|1288.3|1296|1288.3|0
1655934600000|2022-06-22 21:50:00||1288.5||1287.8||1289.3||1287.8|0
1655934900000|2022-06-22 21:55:00|1296.8|1287.3|1296.8|1287.3|1296.8|1287.3|1296.8|1287.3|1
1655946000000|2022-06-23 01:00:00|1296.3|1292.5|1297|1292.8|1297.3|1293.5|1295.8|1292|0
1655946300000|2022-06-23 01:05:00|1296.8|1292.5|1297.3|1293.5|1297.3|1293.5|1296.5|1292.5|0
1655946600000|2022-06-23 01:10:00||1294||1293.8||1294.3||1293.8|0
1655946900000|2022-06-23 01:15:00|1297|1294|1293.5|1290|1297.3|1294|1293.3|1290|0
1655947200000|2022-06-23 01:20:00|1293.8|1290.3|1293.3|1290.3|1293.8|1290.5|1292.3|1289.5|0
1655947500000|2022-06-23 01:25:00|1293.5|1290.5|1290|1286.3|1293.8|1290.5|1289|1286|0
1655947800000|2022-06-23 01:30:00|1290.3|1286.5|1290|1286.5|1291.3|1287.5|1289.5|1286|0
1655948100000|2022-06-23 01:35:00|1289.8|1286.8|1287.8|1284.3|1290.3|1286.8|1287.3|1284|0
1655948400000|2022-06-23 01:40:00|1287.5|1284.5|1288|1285.3|1289.3|1285.5|1287.5|1284.3|0
1655948700000|2022-06-23 01:45:00|1288.5|1285|1286.3|1284|1288.5|1285.5|1285.5|1283|0
1655949000000|2022-06-23 01:50:00|1286|1283.5|1288|1285|1289|1285.8|1285.8|1283.3|4
1655949300000|2022-06-23 01:55:00|1287.8|1285.3|1285.5|1283.3|1289|1285.8|1284.8|1282.3|0
1655949600000|2022-06-23 02:00:00|1285.8|1283.5|1285.8|1283.3|1287.8|1285.3|1284.5|1282|1
1655949900000|2022-06-23 02:05:00|1285.5|1283|1286.5|1284.3|1287.3|1284.3|1285.5|1282.5|6
1655950200000|2022-06-23 02:10:00|1287|1284.5|1284.3|1281.8|1287.3|1284.5|1284.3|1281.5|3
1655950500000|2022-06-23 02:15:00|1284.8|1281.5|1285|1282.5|1285.8|1282.5|1283.3|1281|4
1655950800000|2022-06-23 02:20:00|1284.8|1282.3|1283.3|1280|1285.8|1282.5|1283.3|1280|11
1655951100000|2022-06-23 02:25:00|1283|1280.3|1283|1280.3|1284.3|1280.8|1282.8|1279|7
1655951400000|2022-06-23 02:30:00|1282.8|1280|1285.5|1282|1285.5|1282|1282|1278|1
1655951700000|2022-06-23 02:35:00|1285.3|1281.8|1285.5|1282.3|1285.5|1282.8|1285.3|1281.3|2
1655952000000|2022-06-23 02:40:00||1281.8||1281.8||1282.5||1281.5|1
1655952300000|2022-06-23 02:45:00|1287.3|1282|1290.8|1287.3|1290.8|1287.3|1286.8|1282|1
1655952600000|2022-06-23 02:50:00|1291|1288|1290.5|1287.5|1291.8|1288.5|1289.8|1286.8|2
1655952900000|2022-06-23 02:55:00|1291|1286.8|1289.3|1285.5|1291|1287.5|1288.8|1285.3|3
1655953200000|2022-06-23 03:00:00|1289|1285.3|1287.8|1284.3|1289.5|1285.5|1287.5|1283.8|0
1655953500000|2022-06-23 03:05:00|1287.5|1284|1286|1282.8|1287.5|1284|1285.8|1282.3|1
1655953800000|2022-06-23 03:10:00|1285.8|1282.3|1285.8|1282.3|1286|1282.8|1285.5|1281.8|0
1655954100000|2022-06-23 03:15:00|1285.5|1282.5|1286.3|1282.8|1286.3|1282.8|1285.3|1282|0
1655954400000|2022-06-23 03:20:00|1286|1283|1288.8|1285.3|1289|1285.3|1286|1282.8|1
1655954700000|2022-06-23 03:25:00|1289|1285|1289.8|1285.5|1289.8|1286|1288.8|1284.3|0
1655955000000|2022-06-23 03:30:00|1289.5|1285|1289.5|1285|1289.8|1285.3|1289.5|1285|0
1655955300000|2022-06-23 03:35:00|1289.8|1285.5|1289.3|1284.8|1289.8|1285.5|1289.3|1284.8|0
1655955600000|2022-06-23 03:40:00|1288.8|1285|1288.8|1284.5|1288.8|1285.3|1288.8|1284.5|0
1655955900000|2022-06-23 03:45:00|1289|1284.8|1289|1286.5|1289|1286.5|1288.8|1284.5|0
1655956200000|2022-06-23 03:50:00|1289.3|1285.5|1290.5|1287.3|1290.5|1288.8|1289|1285|22
1655956500000|2022-06-23 03:55:00|1289.8|1287|1290|1286.3|1291.5|1288.5|1289.8|1286|1
1655956800000|2022-06-23 04:00:00|1289.8|1286.5|1290|1286.5|1290|1286.8|1289.5|1286|0
1655957100000|2022-06-23 04:05:00|1289.8|1286.8|1288|1284.8|1290|1286.8|1287|1284.5|0
1655957400000|2022-06-23 04:10:00|1287.8|1284.5|1288|1284.3|1288|1284.8|1287.5|1284|0
1655957700000|2022-06-23 04:15:00|1288.8|1284.5|1288.5|1284.5|1289.5|1285|1288.5|1284.5|0
1655958000000|2022-06-23 04:20:00|1288.3|1284.8|1287.8|1284|1288.8|1284.8|1286|1284|10
1655958300000|2022-06-23 04:25:00|1288|1284.3|1287.5|1285|1288|1285|1287.5|1284|0
1655958600000|2022-06-23 04:30:00|1289.8|1284.8|1291.5|1288.5|1291.5|1288.5|1289.8|1284.3|4
1655958900000|2022-06-23 04:35:00|1291.8|1288.3|1292.3|1288.5|1292.5|1289.3|1291.8|1287.5|0
1655959200000|2022-06-23 04:40:00|1292.5|1289|1291.3|1287.8|1292.5|1289.5|1291.3|1287.5|43
1655959500000|2022-06-23 04:45:00|1291|1288|1291.5|1287.3|1291.5|1288.5|1291|1286.5|2
1655959800000|2022-06-23 04:50:00|1291.3|1287.5|1291.8|1287.5|1291.8|1287.8|1291.3|1287.3|0
1655960100000|2022-06-23 04:55:00|1292.5|1287.8|1291|1287.5|1292.5|1290|1291|1287.3|1
1655960400000|2022-06-23 05:00:00|1290.8|1287.3|1291|1286.8|1291.3|1288.8|1290.5|1286.8|5
1655960700000|2022-06-23 05:05:00|1291.3|1287|1292.3|1287.8|1292.5|1288.8|1291|1287|0
1655961000000|2022-06-23 05:10:00|1292.5|1288.3|1292|1287.8|1292.5|1288.3|1292|1287.8|2
1655961300000|2022-06-23 05:15:00|1292.3|1288|1292.5|1289.5|1292.5|1289.5|1292|1287.8|0
1655961600000|2022-06-23 05:20:00||1290||1289.8||1290.3||1289.5|5
1655961900000|2022-06-23 05:25:00|1293.5|1289.5|1293.5|1289.8|1295.5|1292|1293.5|1289.5|2
1655962200000|2022-06-23 05:30:00|1293.3|1289.5|1292.8|1289.5|1295.5|1292.3|1291.5|1289.5|36
1655962500000|2022-06-23 05:35:00|1292.5|1290.3|1296|1294.5|1297|1294.8|1291.3|1289.5|79
1655962800000|2022-06-23 05:40:00|1296.3|1294.8|1298.8|1297|1299.3|1297.3|1295.8|1294.3|74
1655963100000|2022-06-23 05:45:00|1299|1297.3|1298.3|1296.5|1299.3|1297.8|1297.8|1296.5|20
1655963400000|2022-06-23 05:50:00|1298|1296.8|1300.5|1298.5|1300.5|1298.5|1297.8|1296.8|78
1655963700000|2022-06-23 05:55:00|1301|1298.8|1308.3|1305.8|1308.5|1306.5|1301|1298.5|82
1655964000000|2022-06-23 06:00:00|1308|1305.5|1309|1307|1311.3|1308.5|1306.8|1305|193
1655964300000|2022-06-23 06:05:00|1308.8|1306.8|1307.5|1305.8|1310.3|1308|1307|1305|122
1655964600000|2022-06-23 06:10:00|1307.3|1305.3|1308.8|1307|1309.8|1307.3|1307|1305|10
1655964900000|2022-06-23 06:15:00|1309|1307.3|1310.3|1308.5|1310.5|1308.8|1308.5|1306.8|148
1655965200000|2022-06-23 06:20:00|1310|1308.3|1308.8|1306.8|1310.3|1308.5|1306.5|1304.3|67
1655965500000|2022-06-23 06:25:00|1309|1307.3|1307.5|1305.3|1309.5|1308.3|1307.5|1305.3|19
1655965800000|2022-06-23 06:30:00|1307.3|1305.5|1308.3|1306.3|1310.3|1308.3|1307|1305|16
1655966100000|2022-06-23 06:35:00|1308|1305.8|1307.8|1305.5|1309.8|1307.5|1306.8|1304.8|39
1655966400000|2022-06-23 06:40:00|1307.3|1305|1309.5|1307.3|1309.5|1307.3|1306.8|1304.3|3
1655966700000|2022-06-23 06:45:00|1309.3|1307|1310|1308.3|1310.3|1308.3|1309|1306.5|26
1655967000000|2022-06-23 06:50:00|1309.8|1308|1306.8|1304.5|1309.8|1308|1306.8|1304.5|18
1655967300000|2022-06-23 06:55:00|1306.5|1304.3|1307|1305|1307|1305|1305|1302.8|43
1655967600000|2022-06-23 07:00:00|1306.8|1304.3|1302.3|1299.8|1306.8|1304.3|1301|1299|43
1655967900000|2022-06-23 07:05:00|1302|1300.3|1295|1292.8|1302.3|1300.3|1295|1292.8|72
1655968200000|2022-06-23 07:10:00|1294.8|1292|1296.5|1294.3|1298.3|1296.3|1293.8|1292|102
1655968500000|2022-06-23 07:15:00|1296|1293.8|1294.3|1292.3|1296|1293.8|1291.8|1289.5|38
1655968800000|2022-06-23 07:20:00|1294|1291.5|1293.3|1291.5|1295.5|1294|1292.8|1290.8|129
1655969100000|2022-06-23 07:25:00|1293|1291.3|1293|1291|1293.5|1292|1290.8|1288.8|76
1655969400000|2022-06-23 07:30:00|1292.8|1290.8|1291.5|1290|1293|1291|1290.3|1288.5|119
1655969700000|2022-06-23 07:35:00|1291.3|1289.8|1289.8|1288|1291.8|1290.3|1288.3|1287|45
1655970000000|2022-06-23 07:40:00|1290.3|1287.8|1293.5|1291.5|1293.5|1291.5|1288.8|1287.3|115
1655970300000|2022-06-23 07:45:00|1293.3|1291.8|1292.3|1290.3|1294|1292.3|1291.5|1289.5|66
1655970600000|2022-06-23 07:50:00|1293|1290.5|1294.8|1293|1296|1294.5|1293|1290.3|130
1655970900000|2022-06-23 07:55:00|1294.3|1292.8|1297|1295|1297.5|1295.8|1293.8|1292|240
1655971200000|2022-06-23 08:00:00|1297.8|1295.5|1298|1295.8|1298.3|1296.3|1294.8|1293|113
1655971500000|2022-06-23 08:05:00|1297.8|1296|1302.3|1300|1302.5|1300.8|1297.5|1295.8|148
1655971800000|2022-06-23 08:10:00|1301.8|1299.8|1297.8|1296|1302|1300|1297.8|1295.8|78
1655972100000|2022-06-23 08:15:00|1298|1296.3|1294.3|1292.3|1299.8|1297.8|1293.3|1291.5|129
1655972400000|2022-06-23 08:20:00|1294|1292|1292.3|1290.5|1295.5|1293.3|1292.3|1290.5|72
1655972700000|2022-06-23 08:25:00|1292|1290.3|1288.8|1287.3|1292.8|1290.8|1288.5|1287|332
1655973000000|2022-06-23 08:30:00|1289|1287|1293.3|1291.8|1294|1292|1289|1287|193
1655973300000|2022-06-23 08:35:00|1293|1291.5|1290|1288.5|1293|1291.5|1289|1287.5|138
1655973600000|2022-06-23 08:40:00|1290.8|1288.8|1292.3|1290.5|1293|1291.5|1290.8|1288.8|216
1655973900000|2022-06-23 08:45:00|1292|1290.3|1290.3|1288.8|1292.8|1291.3|1289.3|1288|152
1655974200000|2022-06-23 08:50:00|1290|1288.3|1289.8|1288|1290.3|1288.8|1289|1287.3|122
1655974500000|2022-06-23 08:55:00|1290.3|1288.3|1289.8|1288|1290.8|1289.3|1289.3|1287.5|194
1655974800000|2022-06-23 09:00:00|1290|1288.3|1291.3|1289.5|1291.3|1289.5|1289|1287.3|107
1655975100000|2022-06-23 09:05:00|1291|1289.3|1286.3|1284.5|1291.3|1289.5|1286|1284.5|70
1655975400000|2022-06-23 09:10:00|1286.5|1285|1287.5|1285.5|1287.5|1285.8|1285.8|1284.5|81
1655975700000|2022-06-23 09:15:00|1287.8|1286|1290.3|1288.8|1291.3|1289.5|1287.5|1285.5|89
1655976000000|2022-06-23 09:20:00|1290.5|1288.5|1291.3|1289.3|1291.5|1290|1290.3|1288.5|21
1655976300000|2022-06-23 09:25:00|1291.5|1289.5|1291.5|1289.8|1291.5|1290|1290.3|1288.3|42
1655976600000|2022-06-23 09:30:00|1291.3|1289.5|1291.3|1290|1291.5|1290|1290|1287.8|68
1655976900000|2022-06-23 09:35:00|1291.5|1290.3|1293.3|1291.5|1293.3|1291.8|1291.3|1289.5|242
1655977200000|2022-06-23 09:40:00|1294.3|1291.8|1295.8|1294.3|1297.3|1295.5|1294|1291.8|179
1655977500000|2022-06-23 09:45:00|1295.5|1293.8|1303.8|1302.5|1304|1302.5|1295.5|1293.8|278
1655977800000|2022-06-23 09:50:00|1304|1302.8|1300.5|1298.8|1305.5|1303.8|1299.8|1297.8|361
1655978100000|2022-06-23 09:55:00|1300.3|1298.5|1303.5|1301.8|1305.5|1303.8|1300.3|1298.5|248
1655978400000|2022-06-23 10:00:00|1303.8|1302|1305.3|1303.8|1305.3|1303.8|1303|1301.5|71
1655978700000|2022-06-23 10:05:00|1305|1303.5|1306.3|1304.5|1307|1305.5|1304.3|1302.8|134
1655979000000|2022-06-23 10:10:00|1306.8|1305|1304.8|1303.5|1306.8|1305.3|1304.3|1302.5|95
1655979300000|2022-06-23 10:15:00|1304|1302.5|1303.8|1302|1305.3|1303.5|1301.8|1300.5|72
1655979600000|2022-06-23 10:20:00|1304.3|1302.3|1303|1301|1304.5|1303.3|1302.3|1300.5|36
1655979900000|2022-06-23 10:25:00|1303.3|1301.3|1302.8|1300.8|1305.3|1303.8|1302.5|1300.5|76
1655980200000|2022-06-23 10:30:00|1303.3|1301|1307|1305.5|1307.3|1305.5|1302.8|1300.8|161
1655980500000|2022-06-23 10:35:00|1307.5|1305.8|1307|1305.3|1308.5|1306.8|1306|1304.5|49
1655980800000|2022-06-23 10:40:00|1307.5|1305.5|1308.8|1306.8|1309|1307.5|1307.3|1305.5|12
1655981100000|2022-06-23 10:45:00|1308.5|1306|1304.8|1302.8|1308.5|1306.3|1304.5|1302.8|27
1655981400000|2022-06-23 10:50:00|1304.5|1303|1304.5|1303|1306.5|1305|1304.5|1302.8|44
1655981700000|2022-06-23 10:55:00|1304.8|1303.3|1309.5|1307.8|1309.8|1308|1304.5|1303|102
1655982000000|2022-06-23 11:00:00|1309.8|1308|1309.8|1307.8|1311.8|1310|1309.3|1307.5|108
1655982300000|2022-06-23 11:05:00|1309.5|1307.5|1309.3|1307.8|1310|1307.8|1307.3|1305.5|86
1655982600000|2022-06-23 11:10:00|1308.8|1307|1310.5|1308.8|1310.5|1308.8|1307|1305.3|61
1655982900000|2022-06-23 11:15:00|1310.8|1309|1310.8|1309.3|1311|1309.3|1308.8|1307.3|70
1655983200000|2022-06-23 11:20:00|1311.3|1309.5|1312.5|1311|1313.3|1311.8|1310|1308.5|65
1655983500000|2022-06-23 11:25:00|1312.8|1310.8|1308.3|1306.8|1312.8|1311|1308.3|1306.5|42
1655983800000|2022-06-23 11:30:00|1308.5|1307|1309|1307.3|1309.5|1308|1307.5|1305.8|25
1655984100000|2022-06-23 11:35:00|1309.3|1307.8|1308.5|1307|1311|1309.3|1308.5|1307|37
1655984400000|2022-06-23 11:40:00|1309.3|1307.5|1312.8|1311|1313|1311|1308.5|1307|191
1655984700000|2022-06-23 11:45:00|1312.5|1310.8|1309.3|1307.5|1314.5|1312.8|1308.8|1306.8|450
1655985000000|2022-06-23 11:50:00|1309|1307.3|1312|1310.3|1312.3|1310.8|1309|1307.3|37
1655985300000|2022-06-23 11:55:00|1312.3|1310.5|1311.5|1309.5|1312.3|1311|1310.3|1308.5|223
1655985600000|2022-06-23 12:00:00|1312|1309.8|1314|1312.5|1314.5|1313|1312|1309.8|173
1655985900000|2022-06-23 12:05:00|1313.8|1312.8|1313.3|1311.5|1313.8|1312.8|1311.8|1310.3|32
1655986200000|2022-06-23 12:10:00|1313|1311.3|1309.8|1307.8|1313|1311.5|1309|1307.5|125
1655986500000|2022-06-23 12:15:00|1309.5|1308|1314|1312.3|1314.3|1312.5|1309|1307.5|95
1655986800000|2022-06-23 12:20:00|1313.8|1312.5|1312.3|1310|1314|1312.5|1309.3|1307.8|126
1655987100000|2022-06-23 12:25:00|1312.5|1310.3|1310.5|1308.5|1313.3|1311|1309|1307.5|31
1655987400000|2022-06-23 12:30:00|1310.8|1308.8|1310.3|1308.5|1312.3|1310.8|1309.8|1308|53
1655987700000|2022-06-23 12:35:00|1310|1308.3|1311.5|1309.8|1312.3|1311|1308.5|1306.8|90
1655988000000|2022-06-23 12:40:00|1311.3|1309.5|1311.8|1310|1314.5|1312.8|1310|1308.5|32
1655988300000|2022-06-23 12:45:00|1311.5|1309.8|1312|1310.5|1313|1311.5|1311.3|1309.5|70
1655988600000|2022-06-23 12:50:00|1311.8|1310.3|1309.5|1307.8|1312|1310.5|1309.3|1307.5|125
1655988900000|2022-06-23 12:55:00|1309.8|1307.5|1310|1308.3|1311.8|1310|1308.8|1307|16
1655989200000|2022-06-23 13:00:00|1309.5|1308|1311|1308.8|1312.8|1311.3|1308|1306|68
1655989500000|2022-06-23 13:05:00|1311.5|1309|1314.3|1312.3|1315.5|1314|1311|1309|108
1655989800000|2022-06-23 13:10:00|1314.5|1312.5|1315|1313.5|1315|1313.5|1311.8|1310.3|129
1655990100000|2022-06-23 13:15:00|1315.3|1313.8|1314.5|1312.8|1315.5|1314|1312.8|1311.3|209
1655990400000|2022-06-23 13:20:00|1314.3|1312.5|1317.3|1316|1317.8|1316|1312.3|1310.8|299
1655990700000|2022-06-23 13:25:00|1317|1315.8|1315|1313|1317.3|1316|1314.5|1312.8|198
1655991000000|2022-06-23 13:30:00|1314.5|1312.8|1315.5|1313.5|1319.5|1318|1314|1312.5|243
1655991300000|2022-06-23 13:35:00|1315.3|1313.8|1313.5|1312|1315.5|1313.8|1312.3|1311|64
1655991600000|2022-06-23 13:40:00|1313.3|1311.8|1313|1311.3|1315|1313.3|1310.8|1309|86
1655991900000|2022-06-23 13:45:00|1313.3|1311.5|1307.3|1305.3|1313.3|1311.5|1307|1305|67
1655992200000|2022-06-23 13:50:00|1307|1304.8|1303|1301.3|1307.5|1306|1302.5|1300.8|206
1655992500000|2022-06-23 13:55:00|1303.3|1301|1305.3|1303.5|1308|1306.3|1303.3|1301|72
1655992800000|2022-06-23 14:00:00|1306.8|1304.8|1307|1305.3|1310.5|1309.3|1306.5|1304.8|128
1655993100000|2022-06-23 14:05:00|1307.5|1306|1303|1301|1307.8|1306|1302.3|1300.5|119
1655993400000|2022-06-23 14:10:00|1303.5|1301.3|1304|1302.3|1305.8|1304|1302.8|1301|105
1655993700000|2022-06-23 14:15:00|1303.8|1302|1306.8|1304.8|1307.8|1306|1302.5|1301|121
1655994000000|2022-06-23 14:20:00|1306.5|1304.5|1307|1305.3|1308.3|1306.8|1305.5|1304|106
1655994300000|2022-06-23 14:25:00|1306.8|1305|1310.5|1308.8|1310.5|1309.3|1305.3|1303.5|105
1655994600000|2022-06-23 14:30:00|1310.3|1309|1307.3|1305.5|1310.3|1309.3|1304.8|1303.3|161
1655994900000|2022-06-23 14:35:00|1307.5|1305.3|1307.3|1305.5|1309.3|1307.5|1305.8|1304|518
1655995200000|2022-06-23 14:40:00|1307.5|1305.3|1303.5|1301.8|1307.5|1305.3|1303.3|1301.5|268
1655995500000|2022-06-23 14:45:00|1303.8|1302|1301.8|1300.3|1307.3|1305.3|1301.3|1299.5|126
1655995800000|2022-06-23 14:50:00|1300.3|1298.8|1303.5|1301.8|1305|1303.3|1299.5|1298|195
1655996100000|2022-06-23 14:55:00|1303.3|1301.5|1303.8|1301.5|1305.5|1304|1302.5|1301|168
1655996400000|2022-06-23 15:00:00|1304.3|1302.3|1299.3|1297.5|1304.3|1302.3|1298.8|1297.3|185
1655996700000|2022-06-23 15:05:00|1300|1297.8|1293.5|1291.8|1301.3|1299.5|1292.5|1290.5|269
1655997000000|2022-06-23 15:10:00|1294|1292|1291.3|1289.5|1294|1292.3|1289.8|1288.3|294
1655997300000|2022-06-23 15:15:00|1291|1289.8|1292.5|1290.8|1292.5|1291|1289.5|1287.8|178
1655997600000|2022-06-23 15:20:00|1292.3|1290.5|1289.3|1287.5|1294.8|1293|1288|1286.5|454
1655997900000|2022-06-23 15:25:00|1289|1286.8|1289.3|1287.8|1295.3|1293.8|1287.8|1286|925
1655998200000|2022-06-23 15:30:00|1289|1287.5|1293|1291.5|1293.3|1291.5|1288.3|1286.5|364
1655998500000|2022-06-23 15:35:00|1292.8|1291.3|1290.3|1288.5|1292.8|1291.3|1289.8|1288.3|114
1655998800000|2022-06-23 15:40:00|1290.5|1288.3|1291.3|1289.5|1292|1290.3|1289.8|1288|48
1655999100000|2022-06-23 15:45:00|1291|1289.3|1292.5|1290.5|1294.3|1292.5|1290.8|1289.3|291
1655999400000|2022-06-23 15:50:00|1292.3|1290.8|1290.5|1288.8|1292.3|1290.8|1289.8|1288.3|110
1655999700000|2022-06-23 15:55:00|1290.3|1289|1290.3|1288.5|1292|1290.5|1289.3|1288|158
1656000000000|2022-06-23 16:00:00|1290|1288.3|1283.8|1282|1290.5|1289|1283.8|1282|1081
1656000300000|2022-06-23 16:05:00|1283.5|1281.5|1281|1279|1283.5|1281.5|1278.8|1277.5|957
1656000600000|2022-06-23 16:10:00|1280.8|1279.5|1280.8|1279|1283|1281.5|1279.3|1277.8|195
1656000900000|2022-06-23 16:15:00|1280.5|1279.5|1283.3|1281.8|1284.3|1282.8|1280.3|1279|38
1656001200000|2022-06-23 16:20:00|1283.5|1281.5|1286.8|1285.3|1286.8|1285.3|1283|1281.5|80
1656001500000|2022-06-23 16:25:00|1286.5|1284.8|1289|1287.3|1289.8|1288|1285.5|1283.8|63
1656001800000|2022-06-23 16:30:00|1289.3|1287|1283.3|1281|1289.5|1287.8|1281|1279|47
1656002100000|2022-06-23 16:35:00|1283.5|1281.3|1283|1281|1284.3|1282|1280|1278|11
1656002400000|2022-06-23 16:40:00|1283.8|1281.5|1282.5|1280.5|1284.8|1282.8|1281.3|1279.5|5
1656002700000|2022-06-23 16:45:00|1282.3|1280.8|1279|1277.3|1282.8|1281|1277.8|1275.8|100
1656003000000|2022-06-23 16:50:00|1278.8|1277.5|1279|1277|1280.8|1278.8|1278.3|1276.3|17
1656003300000|2022-06-23 16:55:00|1278.8|1277.3|1279.8|1278|1280.8|1279|1278.3|1276.5|62
1656003600000|2022-06-23 17:00:00|1280|1277.8|1280|1278.3|1281|1279.5|1279|1277|43
1656003900000|2022-06-23 17:05:00|1280.3|1278.5|1280.3|1278.5|1280.3|1278.8|1278.8|1277|6
1656004200000|2022-06-23 17:10:00|1280.5|1278.8|1286|1284|1287.5|1285.5|1280.5|1278.8|67
1656004500000|2022-06-23 17:15:00|1286.3|1284.3|1287.8|1285.8|1289.5|1287.8|1286|1284|43
1656004800000|2022-06-23 17:20:00|1288|1286|1288.3|1286.5|1292.3|1291|1288|1286|61
1656005100000|2022-06-23 17:25:00|1288.5|1286.3|1290|1288.3|1290.5|1288.8|1287.5|1285.8|236
1656005400000|2022-06-23 17:30:00|1289.8|1288|1292.3|1290.3|1292.3|1290.8|1287.8|1286|129
1656005700000|2022-06-23 17:35:00|1292|1290.5|1291.5|1290|1294|1292.5|1291.3|1289.3|94
1656006000000|2022-06-23 17:40:00|1291.8|1290.3|1289|1287|1292.5|1290.8|1287.3|1285.8|208
1656006300000|2022-06-23 17:45:00|1288.8|1286.8|1291.5|1289.8|1291.5|1290|1288.3|1286.5|32
1656006600000|2022-06-23 17:50:00|1291.3|1290|1290|1287.8|1292.5|1290.8|1289.5|1287.3|36
1656006900000|2022-06-23 17:55:00|1289.8|1287.5|1290.5|1288.8|1290.8|1289|1288|1286.3|121
1656007200000|2022-06-23 18:00:00|1290.8|1289|1289.3|1287.5|1291.5|1289.8|1288|1286|106
1656007500000|2022-06-23 18:05:00|1289.5|1288|1294.3|1292.8|1294.3|1292.8|1289.5|1287.8|157
1656007800000|2022-06-23 18:10:00|1294|1292.5|1292.5|1290.5|1294.5|1292.8|1291.5|1289.8|138
1656008100000|2022-06-23 18:15:00|1292.3|1290.3|1290.8|1288.8|1293.3|1291.5|1289.8|1288|242
1656008400000|2022-06-23 18:20:00|1289.3|1287.3|1292|1290|1292.5|1290.5|1289.3|1287.3|210
1656008700000|2022-06-23 18:25:00|1292.3|1290.3|1287.5|1285.8|1292.8|1290.8|1286.8|1285|44
1656009000000|2022-06-23 18:30:00|1287.8|1285.3|1287.8|1285.5|1288.8|1286.8|1287|1285|56
1656009300000|2022-06-23 18:35:00|1288|1285.8|1288|1286.5|1289.8|1287.5|1287.8|1285.5|16
1656009600000|2022-06-23 18:40:00|1288.3|1286.8|1286.3|1284.3|1288.8|1286.8|1284.8|1283|16
1656009900000|2022-06-23 18:45:00|1286|1284|1284.5|1282.5|1286.5|1285|1284.3|1282.5|15
1656010200000|2022-06-23 18:50:00|1284.3|1282.8|1286.5|1284.3|1287.3|1285.3|1284|1282.5|21
1656010500000|2022-06-23 18:55:00|1286.3|1283.8|1286.3|1284.5|1286.5|1285|1285.5|1283.5|4
1656010800000|2022-06-23 19:00:00|1286.5|1284|1285.5|1283.5|1286.5|1285|1284|1282.3|5
1656011100000|2022-06-23 19:05:00|1285.3|1283.3|1283.5|1281.8|1285.8|1283.8|1282.5|1280.8|4
1656011400000|2022-06-23 19:10:00|1283.8|1282.3|1285.3|1283.5|1286.3|1284|1283.5|1282.3|24
1656011700000|2022-06-23 19:15:00|1285.5|1283.3|1284.5|1282.8|1285.8|1283.8|1283.8|1281.8|4
1656012000000|2022-06-23 19:20:00|1285|1283|1287|1285|1288|1286.3|1284.8|1283|42
1656012300000|2022-06-23 19:25:00|1287.3|1285.3|1287|1284.8|1288.3|1286.3|1287|1284.8|9
1656012600000|2022-06-23 19:30:00|1286.8|1284.5|1287|1284.8|1287|1284.8|1285.5|1283|7
1656012900000|2022-06-23 19:35:00|1287.3|1285|1287.8|1285.3|1287.8|1286|1287|1284.5|18
1656013200000|2022-06-23 19:40:00|1288|1285|1288.5|1286.3|1289.5|1287.5|1288|1285|18
1656013500000|2022-06-23 19:45:00|1288.3|1286|1285.5|1283.5|1288.5|1286.3|1285.5|1283.5|1
1656013800000|2022-06-23 19:50:00|1285.8|1283.8|1285|1282.5|1286.5|1284|1284.8|1282.3|1
1656014100000|2022-06-23 19:55:00|1284.8|1282.3|1284|1281|1285|1282.3|1283.3|1280.5|4
1656014400000|2022-06-23 20:00:00|1283.8|1281.3|1284.8|1282.3|1284.8|1282.3|1282.8|1280.8|0
1656014700000|2022-06-23 20:05:00|1284.5|1282.5|1285.3|1282.5|1285.3|1282.5|1284|1281.8|2
1656015000000|2022-06-23 20:10:00|1285.5|1282.3|1286|1284.3|1286.3|1284.3|1284.8|1282.3|4
1656015300000|2022-06-23 20:15:00|1286.8|1284.8|1286.5|1284.5|1288|1286.3|1286.3|1284|5
1656015600000|2022-06-23 20:20:00|1286.8|1284.8|1286.8|1284.5|1287.3|1284.8|1286.5|1284.3|2
1656015900000|2022-06-23 20:25:00|1286.5|1284.3|1282.8|1280.3|1287|1284.5|1282.8|1280.3|1
1656016200000|2022-06-23 20:30:00|1282.5|1280.5|1283|1280.8|1283|1280.8|1282.3|1279.8|2
1656016500000|2022-06-23 20:35:00|1283.3|1281|1281.8|1279.3|1283.3|1281.3|1281.8|1279.3|0
1656016800000|2022-06-23 20:40:00|1282|1279|1280.8|1278.5|1282|1279|1280.8|1278.3|0
1656017100000|2022-06-23 20:45:00|1281|1278.8|1279.5|1277.3|1281.8|1279.5|1278.8|1277|5
1656017400000|2022-06-23 20:50:00|1279.8|1277.5|1279.5|1277|1280.5|1278.5|1279.3|1277|1
1656017700000|2022-06-23 20:55:00|1279.3|1277.3|1279.3|1276.5|1279.8|1277.3|1279|1276.3|4
1656018000000|2022-06-23 21:00:00|1282.8|1276.3|1281.5|1276.3|1282.8|1276.3|1281.5|1276.3|0
1656019500000|2022-06-23 21:25:00|1281.3||1281.3||1281.3||1281.3||0
1656021000000|2022-06-23 21:50:00|1283.3||1283.3||1283.8||1283.3||0
1656021300000|2022-06-23 21:55:00|1283.8||1283.8||1283.8||1283.8||1
1656032400000|2022-06-24 01:00:00|1292.3|1289.3|1290.8|1287.5|1292.5|1290|1290.8|1287.3|0
1656032700000|2022-06-24 01:05:00|1291|1287.3|1290.8|1287.5|1291|1287.5|1290.8|1287|0
1656033000000|2022-06-24 01:10:00|1289.5|1287.3|1290.8|1287.5|1291|1287.8|1289.5|1286|3
1656033300000|2022-06-24 01:15:00|1291|1287.3|1289.8|1285.8|1291|1288.3|1289.8|1285.5|0
1656033600000|2022-06-24 01:20:00|1289.5|1285.5|1289.5|1285.8|1289.5|1285.8|1289|1285.5|0
1656033900000|2022-06-24 01:25:00|1289.8|1285.5|1289.5|1286.3|1289.8|1286.5|1289.5|1285.5|0
1656034200000|2022-06-24 01:30:00|1289.8|1285.5|1288.8|1285.3|1289.8|1285.5|1288.8|1285|1
1656034500000|2022-06-24 01:35:00|1288.5|1285|1288.8|1284.8|1288.8|1285.3|1288.5|1284.8|0
1656034800000|2022-06-24 01:40:00|1288.5|1285|1288.5|1284.8|1288.5|1285|1288.5|1284.8|0
1656035100000|2022-06-24 01:45:00||1285||1284.3||1285||1284.3|1
1656035400000|2022-06-24 01:50:00|1288|1284.5|1286.5|1282.8|1288|1284.5|1286.5|1282.8|0
1656035700000|2022-06-24 01:55:00|1286.3|1283|1284.8|1281.3|1286.3|1283|1284.8|1281.3|0
1656036000000|2022-06-24 02:00:00|1285|1280.5|1283.8|1280.3|1285|1280.5|1283.8|1280.3|0
1656036300000|2022-06-24 02:05:00||1280.8||1281||1281||1280.8|0
1656036600000|2022-06-24 02:10:00|1284.3|1280.8|1284.3|1281.5|1284.3|1282.3|1284|1280.3|10
1656036900000|2022-06-24 02:15:00|1284.8||1284.8||1284.8||1284.8||3
1656037200000|2022-06-24 02:20:00|1284.5||1284.5||1284.5||1284.5||1
1656037500000|2022-06-24 02:25:00|1284.8||1284.8||1284.8||1284.8||0
1656037800000|2022-06-24 02:30:00|1284.5||1284||1284.8||1283.8||0
1656038100000|2022-06-24 02:35:00|1284.3||1283.8||1284.8||1283.5||1
1656038400000|2022-06-24 02:40:00|1284|1281|1281.5|1277|1284|1281|1281.3|1277|1
1656038700000|2022-06-24 02:45:00|1279.5|1277.3|1280.8|1276.3|1281.5|1277.8|1279.5|1276|2
1656039000000|2022-06-24 02:50:00|1280.3|1276|1279.8|1277|1281|1277.5|1279.8|1276|0
1656039300000|2022-06-24 02:55:00|1279.5|1277.3|1281|1278|1281.3|1278.8|1279.5|1277.3|1
1656039600000|2022-06-24 03:00:00|1281.3|1278.3|1282.5|1279.8|1282.8|1279.8|1280.8|1278.3|0
1656039900000|2022-06-24 03:05:00|1282.8|1280|1282.8|1279.5|1282.8|1280|1282.5|1279.3|1
1656040200000|2022-06-24 03:10:00|1282.5|1279.3|1282.8|1279.8|1283|1279.8|1282.5|1279|24
1656040500000|2022-06-24 03:15:00|1283|1279.5|1284.3|1281|1284.5|1282|1282.8|1279.5|1
1656040800000|2022-06-24 03:20:00|1284|1280.8|1283|1280.5|1284.3|1281|1283|1280|0
1656041100000|2022-06-24 03:25:00|1282.8|1280.3|1282.5|1279.3|1283|1280.5|1281.5|1278|0
1656041400000|2022-06-24 03:30:00|1282.3|1279.5|1282.8|1280.3|1282.8|1280.8|1282.3|1279.3|0
1656041700000|2022-06-24 03:35:00|1282.5|1280.5|1283.5|1281.3|1283.5|1281.3|1282.5|1279.8|0
1656042000000|2022-06-24 03:40:00|1283.8|1280.8|1283|1280.8|1283.8|1281.3|1283|1279.8|0
1656042300000|2022-06-24 03:45:00||1279.8||1280.3||1280.8||1279.8|1
1656042600000|2022-06-24 03:50:00|1282.8|1279.8|1283|1280|1283|1280.3|1282.8|1279.8|1
1656042900000|2022-06-24 03:55:00|1283.8|1279.8|1283.8|1280.8|1284|1281.5|1283.5|1279.8|0
1656043200000|2022-06-24 04:00:00|1284|1281|1284|1281.5|1284|1281.5|1283.8|1280.3|1
1656043500000|2022-06-24 04:05:00|1283.8|1281.3|1284|1281.3|1284|1281.3|1283.8|1280.8|0
1656043800000|2022-06-24 04:10:00|1283.8|1280.8|1285.5|1282.3|1285.5|1282.3|1283.8|1280.8|1
1656044100000|2022-06-24 04:15:00|1285.8|1282|1285.8|1283.3|1286.8|1283.8|1285.5|1282|3
1656044400000|2022-06-24 04:20:00|1285.5|1283|1286.3|1283.3|1286.3|1283.5|1285|1282.3|10
1656044700000|2022-06-24 04:25:00|1286.5|1283.5|1287|1284|1287.3|1284|1286.3|1282.8|1
1656045000000|2022-06-24 04:30:00|1286|1282|1286|1282|1286|1282.8|1286|1281|2
1656045300000|2022-06-24 04:35:00|1286.5|1282.3|1286.3|1282.3|1286.5|1282.5|1286|1282|23
1656045600000|2022-06-24 04:40:00|1286|1282|1285.5|1282|1286|1282|1285.5|1282|10
1656045900000|2022-06-24 04:45:00|1286.3|1283|1286.3|1283|1286.3|1283.3|1286|1282.8|42
1656046200000|2022-06-24 04:50:00||1283.5||1283.5||1283.5||1283|0
1656046500000|2022-06-24 04:55:00|1286.5|1283.3|1287|1285|1287|1285|1286.5|1283.3|9
1656046800000|2022-06-24 05:00:00|1286.5|1284.5|1286.5|1284.5|1286.5|1284.5|1286.3|1284.5|2
1656047100000|2022-06-24 05:05:00|1287.8|1285|1287.5|1285.8|1288|1286.3|1287.5|1285|7
1656047400000|2022-06-24 05:10:00|1287.8|1286.3|1289.5|1287.5|1289.5|1287.5|1287.5|1286.3|13
1656047700000|2022-06-24 05:15:00|1289.8||1290||1290||1289.8||0
1656048000000|2022-06-24 05:20:00|1289.8|1288.5|1290.5|1288.3|1290.5|1289|1289.8|1287.8|9
1656048300000|2022-06-24 05:25:00|1290|1287.5|1289.5|1287|1290|1287.5|1289|1285.8|9
1656048600000|2022-06-24 05:30:00|1289.8|1288|1290.5|1288|1290.5|1288|1289.5|1288|6
1656048900000|2022-06-24 05:35:00|1290.8|1288.5|1291.8|1288.8|1291.8|1289|1290.8|1288.3|18
1656049200000|2022-06-24 05:40:00|1292.5|1289|1293|1289|1293|1289.5|1292.5|1289|0
1656049500000|2022-06-24 05:45:00|1293.5|1290.3|1295|1293.8|1295.5|1293.8|1293.5|1288.5|196
1656049800000|2022-06-24 05:50:00|1295.3|1294|1292.3|1289|1298.5|1296.5|1291.5|1288.8|200
1656050100000|2022-06-24 05:55:00|1292.5|1289.3|1291.5|1287|1292.5|1289.3|1287.5|1285|23
1656050400000|2022-06-24 06:00:00|1291.3|1287.3|1294.3|1290.3|1295|1291.3|1288.8|1287|55
1656050700000|2022-06-24 06:05:00|1294|1289.3|1290.3|1287|1295|1291.3|1289.8|1286.5|39
1656051000000|2022-06-24 06:10:00|1290.5|1286.5|1288.8|1286.5|1291.3|1289.3|1288.8|1286.3|27
1656051300000|2022-06-24 06:15:00|1289.3|1286.3|1288.8|1286.5|1290.5|1288.3|1287.8|1285.8|30
1656051600000|2022-06-24 06:20:00|1289|1286.8|1290|1287.5|1290|1287.8|1287.8|1285.5|2
1656051900000|2022-06-24 06:25:00|1290.5|1287.8|1290|1288.3|1290.5|1289.3|1289.8|1287.8|23
1656052200000|2022-06-24 06:30:00|1289.5|1288|1287.8|1285.8|1290.5|1289|1287.8|1285.5|20
1656052500000|2022-06-24 06:35:00|1288.5|1286|1290.5|1289.3|1290.5|1289.3|1288.5|1285.8|12
1656052800000|2022-06-24 06:40:00|1291|1289|1289.8|1287.3|1291.3|1289|1289.3|1286.8|21
1656053100000|2022-06-24 06:45:00|1289.3|1287|1288.3|1286|1289.3|1287.3|1287|1285.5|6
1656053400000|2022-06-24 06:50:00|1288|1285.8|1285.8|1283.5|1290|1287.3|1285.8|1283.5|31
1656053700000|2022-06-24 06:55:00|1285.5|1283.3|1285.3|1283.3|1287.8|1285|1284.8|1282.5|22
1656054000000|2022-06-24 07:00:00|1285|1283.5|1288|1286|1288|1286|1284.8|1283.3|74
1656054300000|2022-06-24 07:05:00|1288.3|1285.8|1289|1287|1289.3|1287.3|1285.5|1283.8|56
1656054600000|2022-06-24 07:10:00|1288.8|1286.8|1287.3|1285.5|1289.5|1287.5|1286.8|1285|20
1656054900000|2022-06-24 07:15:00|1287|1285.3|1285|1282.8|1287.5|1285.8|1283.8|1282|43
1656055200000|2022-06-24 07:20:00|1284.5|1282.3|1281|1278.8|1284.8|1283|1280.5|1278.5|32
1656055500000|2022-06-24 07:25:00|1280.8|1278.5|1284|1282|1285.3|1283.3|1280.8|1278.5|84
1656055800000|2022-06-24 07:30:00|1283.8|1282.3|1290.5|1288.8|1290.5|1288.8|1283.5|1281.8|180
1656056100000|2022-06-24 07:35:00|1290|1289|1290|1288|1292.3|1290.8|1289.8|1288|176
1656056400000|2022-06-24 07:40:00|1289.8|1287|1290|1288|1291.8|1290|1289|1287|84
1656056700000|2022-06-24 07:45:00|1289.8|1288.3|1292|1290|1292.5|1291|1289.5|1287.8|95
1656057000000|2022-06-24 07:50:00|1291.8|1290.5|1288|1286|1293|1291.5|1288|1286|278
1656057300000|2022-06-24 07:55:00|1287.8|1285.8|1292.8|1290.5|1292.8|1290.5|1286.8|1285|26
1656057600000|2022-06-24 08:00:00|1292.5|1290|1288.3|1286.3|1293.3|1291.3|1287.5|1285.8|48
1656057900000|2022-06-24 08:05:00|1288.5|1287|1291.5|1289.5|1292.8|1291|1287.8|1285.8|24
1656058200000|2022-06-24 08:10:00|1291.3|1290|1291.5|1289.5|1292.5|1291|1290.3|1288.5|66
1656058500000|2022-06-24 08:15:00|1291.8|1289.8|1293.3|1291.8|1294|1292.5|1289.8|1288|70
1656058800000|2022-06-24 08:20:00|1293.5|1292|1293.8|1291.8|1295.3|1293.8|1291|1289.5|78
1656059100000|2022-06-24 08:25:00|1293.5|1291.5|1295.5|1293.8|1295.5|1294.3|1292.5|1290.5|167
1656059400000|2022-06-24 08:30:00|1295.3|1294.3|1294|1292|1295.5|1294.3|1292.8|1291|81
1656059700000|2022-06-24 08:35:00|1294.3|1292.3|1293.5|1291.8|1294.3|1292.5|1292|1290|93
1656060000000|2022-06-24 08:40:00|1294.3|1292|1293.5|1291.8|1295.5|1293.8|1292.8|1291.3|67
1656060300000|2022-06-24 08:45:00|1293.8|1292|1291.8|1290|1294.3|1292.3|1291.3|1289.5|144
1656060600000|2022-06-24 08:50:00|1292|1290.3|1292.3|1290.3|1293.5|1291.8|1292|1290|24
1656060900000|2022-06-24 08:55:00|1293|1290.5|1292.3|1290.5|1293|1291.5|1291.8|1289.5|59
1656061200000|2022-06-24 09:00:00|1292|1290|1291.8|1290|1293|1291.5|1290.5|1288.8|86
1656061500000|2022-06-24 09:05:00|1292|1289.8|1291.5|1290.3|1293|1291.5|1290.8|1288.8|53
1656061800000|2022-06-24 09:10:00|1291.3|1290|1294.5|1292.8|1295.5|1294.3|1290.5|1288.8|208
1656062100000|2022-06-24 09:15:00|1294.8|1293|1294.5|1292.5|1295.5|1294.3|1293.5|1291.8|292
1656062400000|2022-06-24 09:20:00|1294.8|1292.8|1294.3|1292.5|1294.8|1292.8|1293.3|1291.3|74
1656062700000|2022-06-24 09:25:00|1294.5|1292.8|1294|1292|1295|1293.3|1293.3|1291.8|125
1656063000000|2022-06-24 09:30:00|1294.3|1292.3|1290.8|1289|1294.3|1292.5|1290.3|1288.5|244
1656063300000|2022-06-24 09:35:00|1291.3|1289.3|1291|1289.3|1292.3|1290|1289.5|1288.3|75
1656063600000|2022-06-24 09:40:00|1291.3|1289|1290.8|1288.8|1291.8|1290|1290|1288.5|38
1656063900000|2022-06-24 09:45:00|1291|1289.3|1291.5|1289.8|1292.3|1290.3|1290.5|1288.5|55
1656064200000|2022-06-24 09:50:00|1291.3|1289.5|1290.8|1289|1291.8|1290.3|1290.5|1288.8|38
1656064500000|2022-06-24 09:55:00|1290.5|1288.8|1290.8|1288.8|1291|1289.3|1289.3|1287.5|76
1656064800000|2022-06-24 10:00:00|1291|1289|1289.8|1288|1292|1290.3|1289.5|1287.8|27
1656065100000|2022-06-24 10:05:00|1290|1288.3|1290.3|1288.5|1290.8|1289|1288.5|1286.8|53
1656065400000|2022-06-24 10:10:00|1291|1289|1289.5|1287.8|1291.3|1289.5|1288.8|1287|43
1656065700000|2022-06-24 10:15:00|1289|1287.5|1289.5|1287.8|1290.3|1288.5|1288|1286.5|44
1656066000000|2022-06-24 10:20:00|1289.3|1287.5|1292.5|1290.8|1292.8|1290.8|1289.3|1287.5|284
1656066300000|2022-06-24 10:25:00|1293|1291.3|1292|1290|1294|1292.3|1291|1289.3|60
1656066600000|2022-06-24 10:30:00|1291.8|1289.8|1290.5|1288.8|1292.8|1291.3|1289.5|1287.5|42
1656066900000|2022-06-24 10:35:00|1290.3|1288.5|1290.8|1288.8|1291.8|1289.5|1289.5|1287.5|35
1656067200000|2022-06-24 10:40:00|1290.5|1288.3|1291|1289.3|1291.8|1289.8|1289.8|1288|41
1656067500000|2022-06-24 10:45:00|1290.8|1289.5|1293|1291.3|1293.3|1291.5|1290.5|1288.8|62
1656067800000|2022-06-24 10:50:00|1293.5|1291.8|1290.3|1288.3|1293.8|1292|1290|1288.3|36
1656068100000|2022-06-24 10:55:00|1290|1288.5|1290|1288|1290.8|1288.8|1288.8|1287.3|12
1656068400000|2022-06-24 11:00:00|1289.8|1288.3|1290.8|1288.8|1291.8|1289.5|1289.5|1288|45
1656068700000|2022-06-24 11:05:00|1291|1289|1289.8|1288|1291.8|1290|1289|1287|82
1656069000000|2022-06-24 11:10:00|1290.3|1288.3|1293|1291.3|1293.3|1291.5|1290|1288|69
1656069300000|2022-06-24 11:15:00|1293.3|1291.5|1293|1291|1293.8|1292|1292.3|1290|54
1656069600000|2022-06-24 11:20:00|1293.3|1291.3|1291.5|1289.8|1293.3|1291.3|1289.5|1287.5|32
1656069900000|2022-06-24 11:25:00|1291.3|1290|1292.3|1290.8|1293.8|1291.8|1291.3|1289.5|66
1656070200000|2022-06-24 11:30:00|1291.8|1290|1291.5|1289.5|1292.3|1290.5|1289.5|1288|38
1656070500000|2022-06-24 11:35:00|1291.3|1289.8|1292.5|1291|1292.8|1291|1290.5|1288.8|74
1656070800000|2022-06-24 11:40:00|1293|1290.3|1290.8|1289.3|1293|1290.8|1290.3|1288|14
1656071100000|2022-06-24 11:45:00|1290.3|1288.8|1290|1288|1290.8|1289.3|1289.3|1287.5|45
1656071400000|2022-06-24 11:50:00|1290.3|1288.3|1290|1288|1290.5|1289|1289.3|1288|35
1656071700000|2022-06-24 11:55:00|1289.5|1288.3|1289.8|1288|1290.5|1289|1288.8|1287|53
1656072000000|2022-06-24 12:00:00|1289.5|1287.5|1290|1288.5|1290.5|1289|1288|1286.5|86
1656072300000|2022-06-24 12:05:00|1289.8|1288|1289.8|1288|1290.3|1288.8|1288.5|1286.8|27
1656072600000|2022-06-24 12:10:00|1289.5|1288.3|1290|1288.5|1290.3|1288.8|1289.5|1287.8|65
1656072900000|2022-06-24 12:15:00|1290.3|1288.3|1293.8|1292|1295.3|1293.3|1289.8|1288|66
1656073200000|2022-06-24 12:20:00|1293.3|1291.8|1293.5|1291.5|1293.5|1291.8|1290.5|1288.8|60
1656073500000|2022-06-24 12:25:00|1293.3|1291.3|1295.3|1293.5|1295.3|1293.5|1293|1290.8|31
1656073800000|2022-06-24 12:30:00|1295.5|1293.8|1295.5|1293.8|1295.5|1294.3|1294.5|1292.5|83
1656074100000|2022-06-24 12:35:00|1295.3|1294|1295.5|1294|1295.5|1294.3|1295|1293.5|90
1656074400000|2022-06-24 12:40:00|1296|1294.3|1295.3|1293.5|1296.3|1294.8|1294.8|1293.5|26
1656074700000|2022-06-24 12:45:00|1295.8|1293.8|1297.5|1295.8|1297.5|1295.8|1295.3|1293.5|31
1656075000000|2022-06-24 12:50:00|1297.3|1296|1297.5|1295.5|1298|1296.3|1296.5|1294.8|32
1656075300000|2022-06-24 12:55:00|1297.3|1295.3|1297|1295.5|1298.5|1296.8|1296.3|1294.5|55
1656075600000|2022-06-24 13:00:00|1297.5|1295.8|1295.5|1293.8|1297.5|1295.8|1293|1291.5|302
1656075900000|2022-06-24 13:05:00|1295.3|1293.5|1299.8|1297.8|1300.5|1299|1295|1293.5|183
1656076200000|2022-06-24 13:10:00|1299.5|1298|1298.3|1296.5|1300.5|1298.8|1298.3|1296.5|67
1656076500000|2022-06-24 13:15:00|1298|1296.3|1298|1296.3|1298.5|1297|1294.3|1292.5|148
1656076800000|2022-06-24 13:20:00|1297.8|1296|1295.3|1293.3|1298|1296.5|1294.5|1292.8|106
1656077100000|2022-06-24 13:25:00|1295|1293|1294.3|1292|1296.3|1294|1293.8|1292|95
1656077400000|2022-06-24 13:30:00|1294.5|1291.8|1292.8|1291|1295|1293|1291.5|1289.5|79
1656077700000|2022-06-24 13:35:00|1292.5|1291.3|1291.3|1289|1292.8|1291.3|1289|1287.3|83
1656078000000|2022-06-24 13:40:00|1291.5|1289.3|1294.3|1292.5|1295.3|1293.5|1290.3|1288.5|98
1656078300000|2022-06-24 13:45:00|1294|1292.3|1296|1294.5|1296|1294.5|1290.8|1289|155
1656078600000|2022-06-24 13:50:00|1295.8|1294.3|1291.3|1289.5|1296|1294.8|1291.3|1289.5|124
1656078900000|2022-06-24 13:55:00|1291.5|1289.8|1290.3|1288.3|1292|1289.8|1288|1286.5|60
1656079200000|2022-06-24 14:00:00|1290|1288.5|1295.3|1293.5|1295.5|1293.8|1289.8|1287.8|70
1656079500000|2022-06-24 14:05:00|1295.5|1293.8|1300|1298.3|1300.3|1298.5|1295.3|1293.5|51
1656079800000|2022-06-24 14:10:00|1299.8|1298|1296.8|1294.8|1300.5|1299.3|1295.8|1293.8|293
1656080100000|2022-06-24 14:15:00|1297|1295|1303.5|1302|1304.3|1302.3|1296.3|1294.5|227
1656080400000|2022-06-24 14:20:00|1304|1302.3|1305.3|1303.5|1305.5|1304.3|1300.5|1298.5|435
1656080700000|2022-06-24 14:25:00|1305|1303.3|1303.5|1301.8|1305.5|1304|1302.8|1301|102
1656081000000|2022-06-24 14:30:00|1303.8|1302|1303.3|1301.3|1303.8|1302|1300.3|1298.8|417
1656081300000|2022-06-24 14:35:00|1303|1300.8|1304|1302.3|1305.5|1304.3|1301.5|1299.8|203
1656081600000|2022-06-24 14:40:00|1304.3|1302.5|1305|1303.5|1305.5|1304.3|1303.8|1302|211
1656081900000|2022-06-24 14:45:00|1304.8|1303|1306.3|1304.5|1308.3|1306.3|1303.8|1302.3|120
1656082200000|2022-06-24 14:50:00|1306.8|1304.8|1305|1303.3|1307.8|1306|1304|1302.5|325
1656082500000|2022-06-24 14:55:00|1304.8|1303|1306.3|1304.5|1307.5|1305.8|1304|1302.5|69
1656082800000|2022-06-24 15:00:00|1306.5|1305|1304.3|1302.8|1306.8|1305.3|1303.8|1302.3|139
1656083100000|2022-06-24 15:05:00|1304.5|1302.5|1305.3|1303.3|1306.5|1304.8|1304|1302.3|80
1656083400000|2022-06-24 15:10:00|1305.5|1303.5|1301.5|1299.8|1306.5|1304.8|1301.3|1299.8|333
1656083700000|2022-06-24 15:15:00|1301.8|1300|1300|1298.3|1303.5|1302|1299.5|1298|529
1656084000000|2022-06-24 15:20:00|1299.8|1298.8|1302.5|1301|1303.5|1302|1299|1297.8|427
1656084300000|2022-06-24 15:25:00|1303|1301.5|1302.3|1300.8|1303.5|1302.3|1301.8|1300.3|991
1656084600000|2022-06-24 15:30:00|1302|1300.3|1297.8|1296|1303.5|1302|1297.3|1295.8|297
1656084900000|2022-06-24 15:35:00|1298|1296.3|1295.5|1293.8|1298|1296.3|1293.5|1291.5|314
1656085200000|2022-06-24 15:40:00|1295.3|1293.5|1295.3|1293.3|1295.5|1294.3|1294.5|1292.5|156
1656085500000|2022-06-24 15:45:00|1295|1293|1295|1293.5|1295.5|1294.3|1294.3|1292.3|70
1656085800000|2022-06-24 15:50:00|1294.5|1292.8|1295.3|1293.5|1295.5|1294.3|1293.3|1291.8|158
1656086100000|2022-06-24 15:55:00|1295.5|1293.3|1294.3|1292.5|1295.5|1293.8|1293.3|1291.5|99
1656086400000|2022-06-24 16:00:00|1294|1292.8|1294.8|1293|1295.5|1294|1294|1292.3|76
1656086700000|2022-06-24 16:05:00|1295|1293.3|1291.5|1290|1295.3|1293.5|1291.5|1289.8|71
1656087000000|2022-06-24 16:10:00|1291.8|1290.3|1288|1286.3|1292.3|1291|1287.3|1285.5|95
1656087300000|2022-06-24 16:15:00|1287.8|1286|1288.3|1286.8|1288.3|1286.8|1284.3|1282.5|222
1656087600000|2022-06-24 16:20:00|1288|1286.3|1284|1282|1288|1286.5|1282.8|1281|258
1656087900000|2022-06-24 16:25:00|1284.3|1282.3|1284.5|1283|1284.5|1283|1281.5|1280|228
1656088200000|2022-06-24 16:30:00|1284.3|1283.5|1282|1280.3|1286.8|1285.3|1281.5|1280|180
1656088500000|2022-06-24 16:35:00|1282.3|1280.5|1281|1279.5|1282.8|1281|1280.3|1278.8|86
1656088800000|2022-06-24 16:40:00|1281.3|1279.8|1283.5|1281.8|1283.5|1282|1280|1278.8|157
1656089100000|2022-06-24 16:45:00|1283.3|1281.5|1284.5|1282.8|1284.5|1282.8|1282.3|1280.5|43
1656089400000|2022-06-24 16:50:00|1284.3|1283|1286.5|1284.5|1286.5|1284.8|1282.5|1281|31
1656089700000|2022-06-24 16:55:00|1286.3|1284.8|1288.8|1287.3|1290.3|1288.5|1286|1284.3|342
1656090000000|2022-06-24 17:00:00|1288.5|1287|1288.5|1286.8|1289.5|1287.8|1286.8|1285|376
1656090300000|2022-06-24 17:05:00|1288.3|1286.5|1287.5|1285.8|1288.8|1287.3|1286.5|1284.8|76
1656090600000|2022-06-24 17:10:00|1287.3|1285.5|1289.5|1287.8|1290.5|1289|1287|1285|43
1656090900000|2022-06-24 17:15:00|1289.3|1287.5|1288|1286.3|1290.3|1288.5|1286|1284.5|132
1656091200000|2022-06-24 17:20:00|1288.3|1286.5|1290.8|1289|1291.3|1290|1287.8|1286|119
1656091500000|2022-06-24 17:25:00|1291|1289.3|1290.5|1288.8|1292|1290.5|1289.8|1288|101
1656091800000|2022-06-24 17:30:00|1290.8|1289|1291.3|1289.5|1292.3|1290.8|1289.3|1287.5|336
1656092100000|2022-06-24 17:35:00|1291.5|1289|1291.5|1289.5|1291.8|1290.3|1290.3|1288.5|24
1656092400000|2022-06-24 17:40:00|1291.3|1289.3|1291.8|1289.8|1294.8|1293.3|1291|1289|410
1656092700000|2022-06-24 17:45:00|1291.5|1289.5|1294|1292.3|1294.3|1292.8|1290.5|1288.5|19
1656093000000|2022-06-24 17:50:00|1293.8|1292|1294.8|1293|1295|1293.3|1293.3|1291.8|90
1656093300000|2022-06-24 17:55:00|1294.3|1292.8|1294.3|1292.8|1295.3|1293.5|1293.5|1291.8|156
1656093600000|2022-06-24 18:00:00|1294.5|1293|1288|1286|1295.3|1293.5|1287.3|1285.5|198
1656093900000|2022-06-24 18:05:00|1288.3|1286.3|1292.3|1290.3|1293.8|1292|1287.5|1285.5|19
1656094200000|2022-06-24 18:10:00|1292.8|1290.8|1294|1292.3|1295|1293.3|1291.8|1290|66
1656094500000|2022-06-24 18:15:00|1294.3|1292.5|1295|1293.3|1295.5|1294.3|1293.8|1292|152
1656094800000|2022-06-24 18:20:00|1295.3|1293.8|1298.3|1296.3|1298.5|1296.5|1294.5|1292.8|71
1656095100000|2022-06-24 18:25:00|1298.5|1296.5|1298.3|1296.3|1300|1298.3|1296.8|1295|66
1656095400000|2022-06-24 18:30:00|1298.5|1296.5|1298.3|1296.3|1301|1299.3|1297.8|1296|101
1656095700000|2022-06-24 18:35:00|1298|1295.8|1299.3|1297.3|1299.8|1298.3|1297.5|1295.3|25
1656096000000|2022-06-24 18:40:00|1299|1297.5|1298.5|1296.3|1299.5|1297.8|1298.3|1296.3|14
1656096300000|2022-06-24 18:45:00|1299.3|1297.3|1298.3|1296|1299.5|1297.3|1297.8|1295.5|27
1656096600000|2022-06-24 18:50:00|1298.5|1295.8|1295.8|1293.3|1298.5|1296.3|1295.8|1293|12
1656096900000|2022-06-24 18:55:00|1295.5|1293|1293.5|1292|1296.5|1294.3|1293.5|1292|30
1656097200000|2022-06-24 19:00:00|1294.3|1291.5|1294.8|1292.5|1294.8|1292.5|1293.8|1291.5|2
1656097500000|2022-06-24 19:05:00|1295|1292.8|1296|1294.3|1296.3|1294.3|1294.8|1292.8|2
1656097800000|2022-06-24 19:10:00|1296.3||1296.3||1296.8||1296||2
1656098100000|2022-06-24 19:15:00|1296|1293.8|1296.3|1294|1296.3|1294.3|1295.8|1293.8|3
1656098400000|2022-06-24 19:20:00|1296|1293.5|1297.3|1294.3|1297.3|1294.3|1295.3|1293.5|14
1656098700000|2022-06-24 19:25:00|1296.8|1294|1297|1295|1297.8|1295.8|1296.5|1294|4
1656099000000|2022-06-24 19:30:00|1297.5|1295.3|1294.8|1291.8|1297.5|1295.3|1294.8|1291.8|0
1656099300000|2022-06-24 19:35:00|1294.3|1291.5|1293.8|1291|1294.3|1292.5|1293.5|1290.8|7
1656099600000|2022-06-24 19:40:00|1293.5|1290.8|1295.3|1292.5|1295.5|1292.8|1293|1290.3|13
1656099900000|2022-06-24 19:45:00|1295|1292.8|1294.5|1291.8|1295.3|1293.3|1294.5|1291.8|0
1656100200000|2022-06-24 19:50:00|1294.3|1291.5|1293.8|1291.5|1294.5|1292.5|1293.8|1291.3|4
1656100500000|2022-06-24 19:55:00|1294.3|1291.8|1297.3|1294.3|1297.3|1294.3|1293.8|1291.8|2
1656100800000|2022-06-24 20:00:00|1296.8|1294|1296.3|1294|1297|1294|1296|1293|1
1656101100000|2022-06-24 20:05:00|1296|1293.8|1295.5|1293.3|1296|1294|1295.3|1293|3
1656101400000|2022-06-24 20:10:00|1295.8|1293.5|1295.8|1293.3|1295.8|1293.5|1295.5|1293.3|0
1656101700000|2022-06-24 20:15:00|1296|1293|1295.8|1293.8|1296.3|1294|1295|1292.8|0
1656102000000|2022-06-24 20:20:00|1295.5|1293.5|1296|1294|1296|1294|1295.3|1293.3|0
1656102300000|2022-06-24 20:25:00|1296.3|1294.3|1296.8|1294.8|1297|1295|1296|1294.3|5
1656102600000|2022-06-24 20:30:00|1297|1294.5|1296.3|1294.5|1297|1294.8|1296.3|1294.5|0
1656102900000|2022-06-24 20:35:00|1296.5|1294|1296.5|1294.3|1296.8|1294.5|1295.8|1294|0
1656103200000|2022-06-24 20:40:00|1297|1294.5|1298.3|1294.5|1298.3|1294.5|1297|1294.3|1
1656103500000|2022-06-24 20:45:00|1298|1293.5|1298|1293.5|1298|1293.5|1298|1293.5|0
1656103800000|2022-06-24 20:50:00|1293.3||1293||1293.3||1293||0
1656104100000|2022-06-24 20:55:00||1288.8||1289||1289.5||1288|4
1656291600000|2022-06-27 01:00:00|1282.3|1279.8|1284|1280.5|1284|1280.5|1281.5|1279.5|4
1656291900000|2022-06-27 01:05:00|1283.8|1281.3|1287.8|1284.3|1288|1284.5|1283.8|1281.3|0
1656292200000|2022-06-27 01:10:00|1288|1284.5|1287.3|1283.8|1288|1284.5|1286.5|1282.8|1
1656292500000|2022-06-27 01:15:00|1287.5|1284.3|1290.5|1287.3|1290.5|1287.5|1287.5|1284.3|0
1656292800000|2022-06-27 01:20:00|1290|1285.8|1290.3|1287.8|1290.5|1288|1287|1284.5|6
1656293100000|2022-06-27 01:25:00|1290.5|1288.3|1290.3|1286|1290.5|1288.3|1288.5|1285.3|0
1656293400000|2022-06-27 01:30:00|1290.5|1286.3|1291.8|1288.3|1292|1288.3|1290.3|1286|0
1656293700000|2022-06-27 01:35:00|1291.3|1287.8|1291.3|1287.3|1291.8|1288|1290.5|1286.8|0
1656294000000|2022-06-27 01:40:00|1291.5|1286.8|1290.8|1286.5|1291.5|1287|1290.3|1286.3|0
1656294300000|2022-06-27 01:45:00|1290.3|1286|1290.3|1286|1290.3|1286.5|1289.5|1286|0
1656294600000|2022-06-27 01:50:00|1290.8|1286.5|1293.8|1290|1294|1290.3|1290.8|1286.5|1
1656294900000|2022-06-27 01:55:00|1293.3|1290.3|1294|1290.5|1294.3|1290.8|1292.5|1290|7
1656295200000|2022-06-27 02:00:00|1293.8|1290.8|1294.5|1291|1295|1291.3|1293.8|1290.5|0
1656295500000|2022-06-27 02:05:00|1294.8|1291.3|1295|1291.3|1295.3|1291.5|1294.3|1291|15
1656295800000|2022-06-27 02:10:00|1294.5||1294.8||1295.3||1294||1
1656296100000|2022-06-27 02:15:00|1294.5||1294.8||1295||1294||1
1656296400000|2022-06-27 02:20:00|1295|1291.5|1297|1293.3|1297.5|1293.3|1295|1291.3|1
1656296700000|2022-06-27 02:25:00|1296.8|1294.3|1297|1293.8|1297.8|1294.5|1296.5|1293.8|0
1656297000000|2022-06-27 02:30:00|1297.5|1294|1299.5|1297|1300|1297.8|1297|1293.8|1
1656297300000|2022-06-27 02:35:00|1299.8|1297.3|1300.5|1297.5|1301|1298|1299.8|1297.3|0
1656297600000|2022-06-27 02:40:00|1301|1297.8|1300.3|1297.5|1301|1298|1299.8|1297.5|4
1656297900000|2022-06-27 02:45:00|1300|1297.8|1300|1297.8|1300|1298.8|1299.8|1297.8|40
1656298200000|2022-06-27 02:50:00|1299.8|1297.5|1300.3|1298|1300.3|1298|1299.8|1297.5|1
1656298500000|2022-06-27 02:55:00|1299.8|1297.5|1300.3|1297.8|1300.3|1298|1299.8|1297|12
1656298800000|2022-06-27 03:00:00|1300|1297.5|1298.5|1295.8|1300|1297.5|1298.5|1295.8|0
1656299100000|2022-06-27 03:05:00|1299|1295.5|1299.5|1296.3|1299.8|1296.3|1298.8|1295.5|1
1656299400000|2022-06-27 03:10:00|1299.8|1296.5|1299|1295.8|1299.8|1296.5|1298.8|1295.8|0
1656299700000|2022-06-27 03:15:00|1299.8|1296.5|1298.5|1296.5|1299.8|1296.5|1298.5|1296.5|2
1656300000000|2022-06-27 03:20:00|1299||1298.3||1299||1298||7
1656300300000|2022-06-27 03:25:00|1298.5||1298.3||1298.8||1297.8||9
1656300600000|2022-06-27 03:30:00|1298.8||1299.3||1299.3||1298.3||3
1656300900000|2022-06-27 03:35:00|1299.8||1299.5||1299.8||1299.5||0
1656301500000|2022-06-27 03:45:00|1299.3||1299||1299.3||1299||0
1656301800000|2022-06-27 03:50:00|1299.3||1299.5||1299.5||1299||0
1656302400000|2022-06-27 04:00:00|1299.3||1299.3||1299.3||1299.3||0
1656302700000|2022-06-27 04:05:00|1299.5||1299.5||1299.5||1299.3||0
1656303000000|2022-06-27 04:10:00|1299.3|1296.8|1298.5|1296.8|1299.5|1296.8|1298.5|1296.5|2
1656303300000|2022-06-27 04:15:00|1298|1296.5|1299.3|1296.5|1299.3|1296.5|1297.8|1296.5|40
1656303900000|2022-06-27 04:25:00|1299|1297|1298.5|1296|1299.8|1298|1298|1296|11
1656304200000|2022-06-27 04:30:00|1298|1295.8|1298.5|1295.8|1299|1295.8|1298|1295.8|1
1656304500000|2022-06-27 04:35:00|1298.3|1296|1298.8|1296|1298.8|1296|1298.3|1295.8|0
1656304800000|2022-06-27 04:40:00|1298|1295.8|1293.3|1291|1298|1295.8|1293.3|1290.3|66
1656305100000|2022-06-27 04:45:00|1293.5|1291.3|1292.3|1290.5|1293.5|1291.5|1291.5|1289.8|15
1656305400000|2022-06-27 04:50:00|1292.5|1290.8|1292.5|1290.8|1293|1291.3|1291.8|1290.3|15
1656305700000|2022-06-27 04:55:00|1292.3|1290|1291.3|1290|1292.5|1290.5|1291.3|1289.3|17
1656306000000|2022-06-27 05:00:00|1291|1289.8|1292.3|1290.5|1292.5|1290.8|1291|1289.5|17
1656306300000|2022-06-27 05:05:00|1293|1290.8|1293|1289|1293.8|1291|1293|1289|1
1656306600000|2022-06-27 05:10:00|1292.8|1288.8|1293|1289.8|1293|1290.3|1292.8|1288.8|0
1656306900000|2022-06-27 05:15:00|1292.5|1289.5|1291.8|1289|1292.5|1289.5|1291.3|1288.8|0
1656307200000|2022-06-27 05:20:00|1292.3|1289.3|1292.3|1289.5|1292.3|1289.8|1292.3|1289.3|0
1656307500000|2022-06-27 05:25:00|1292|1289.3|1292.3|1289.5|1292.3|1289.5|1292|1289|2
1656307800000|2022-06-27 05:30:00|1293|1289.3|1292.3|1289.5|1293.3|1290.5|1292.3|1288.8|0
1656308100000|2022-06-27 05:35:00|1292.5|1289.8|1293.5|1290|1293.8|1290.3|1292.3|1289.5|0
1656308400000|2022-06-27 05:40:00|1293.8|1290.3|1294.8|1292|1294.8|1292.5|1293.3|1289.8|1
1656308700000|2022-06-27 05:45:00|1295|1291.8|1295.8|1292.3|1296.3|1294|1294.3|1291|5
1656309000000|2022-06-27 05:50:00|1296|1292|1297.3|1294.8|1297.5|1294.8|1296|1292|11
1656309300000|2022-06-27 05:55:00|1297|1295.3|1297.5|1295.3|1297.5|1295.3|1296.8|1295|4
1656309600000|2022-06-27 06:00:00|1297.3|1294.8|1297|1294|1299.5|1297.5|1296.3|1293.5|6
1656309900000|2022-06-27 06:05:00|1296.8|1294.3|1293|1291.5|1297.8|1295.3|1292.5|1290.5|13
1656310200000|2022-06-27 06:10:00|1293.3|1291.8|1294.8|1292.3|1295|1292.8|1291|1289|20
1656310500000|2022-06-27 06:15:00|1294.5|1292|1293.3|1290.8|1294.8|1292.8|1292.3|1289.8|3
1656310800000|2022-06-27 06:20:00|1293.5|1291|1294.8|1292.3|1295|1292.5|1293.5|1291|6
1656311100000|2022-06-27 06:25:00|1294.5|1292|1294|1291.8|1295|1293|1294|1291.5|4
1656311400000|2022-06-27 06:30:00|1294.3|1292.8|1294.8|1292.5|1295|1293.5|1293.3|1291.5|7
1656311700000|2022-06-27 06:35:00|1294.5|1292.3|1294.8|1293|1295|1293|1294|1292|3
1656312000000|2022-06-27 06:40:00|1294.5|1292.8|1293.8|1292.3|1295|1293.3|1293.5|1291.5|5
1656312300000|2022-06-27 06:45:00|1294|1292.5|1294|1291.8|1294.3|1293|1293|1291.5|9
1656312600000|2022-06-27 06:50:00|1293.8|1291.5|1293.5|1290.8|1294.3|1292.5|1293|1290.5|5
1656312900000|2022-06-27 06:55:00|1293.3|1291|1294|1291.8|1295.3|1293.8|1293|1290.8|20
1656313200000|2022-06-27 07:00:00|1293.8|1291.5|1294|1291.5|1296.8|1294.3|1292.5|1290.5|21
1656313500000|2022-06-27 07:05:00|1294.5|1291.8|1289|1287.3|1294.5|1291.8|1288.5|1286.5|26
1656313800000|2022-06-27 07:10:00|1289.3|1287.5|1295.8|1294|1295.8|1294|1287.8|1286|26
1656314100000|2022-06-27 07:15:00|1296|1294.3|1297.5|1295.5|1298.5|1297|1295.8|1293.8|27
1656314400000|2022-06-27 07:20:00|1298|1295.8|1298.8|1297|1299.3|1297.8|1297.3|1295.5|58
1656314700000|2022-06-27 07:25:00|1298.5|1297.3|1300|1298|1300.3|1298.8|1298.5|1296.8|38
1656315000000|2022-06-27 07:30:00|1299.8|1298.3|1299.8|1298.3|1300.5|1299|1298.5|1297|48
1656315300000|2022-06-27 07:35:00|1300|1298.5|1298.8|1297.3|1300.3|1298.8|1297.8|1296.3|57
1656315600000|2022-06-27 07:40:00|1299|1297.5|1298|1296|1299.3|1297.5|1297.8|1295.8|24
1656315900000|2022-06-27 07:45:00|1297.8|1295.8|1296.5|1294.8|1297.8|1296|1295.8|1294|40
1656316200000|2022-06-27 07:50:00|1296|1294.5|1295.8|1294.3|1297.3|1295.8|1294|1292.3|129
1656316500000|2022-06-27 07:55:00|1295.3|1294|1297|1295.3|1297.8|1296.3|1294.8|1293.3|30
1656316800000|2022-06-27 08:00:00|1296.8|1295|1294|1292.3|1296.8|1295|1293.8|1292|54
1656317100000|2022-06-27 08:05:00|1294.3|1292|1293.3|1291.5|1296.3|1294.5|1293.3|1291.5|76
1656317400000|2022-06-27 08:10:00|1293.5|1292|1293.5|1291.8|1294.3|1292.5|1292.5|1290.8|39
1656317700000|2022-06-27 08:15:00|1293.8|1291.3|1288.3|1286.5|1293.8|1292.3|1287.5|1285.8|125
1656318000000|2022-06-27 08:20:00|1288.5|1286.8|1290.3|1288.3|1290.5|1288.8|1288.3|1286.5|57
1656318300000|2022-06-27 08:25:00|1290|1287.8|1288.5|1287|1290.3|1288.5|1286.8|1285|244
1656318600000|2022-06-27 08:30:00|1288.8|1287.3|1282.5|1281|1289|1287.5|1282.3|1281|261
1656318900000|2022-06-27 08:35:00|1283|1281.3|1284.3|1282.8|1287.8|1286|1282|1280.5|311
1656319200000|2022-06-27 08:40:00|1284.5|1282.5|1285.8|1284|1287.5|1285.8|1283|1281.5|130
1656319500000|2022-06-27 08:45:00|1285.5|1284.3|1281.8|1280|1287.3|1285.5|1281.8|1280|93
1656319800000|2022-06-27 08:50:00|1281.5|1279.8|1272|1270.3|1281.8|1280|1271|1269.3|196
1656320100000|2022-06-27 08:55:00|1272.3|1270.8|1273.5|1272|1276.5|1274.8|1271.8|1270|102
1656320400000|2022-06-27 09:00:00|1274.3|1271.5|1275.8|1274|1276|1274|1271.3|1269.5|66
1656320700000|2022-06-27 09:05:00|1275.5|1273.8|1275|1273|1275.8|1274|1275|1273|50
1656321000000|2022-06-27 09:10:00|1274.8|1273.3|1275|1273.5|1276.5|1275|1274.3|1272.5|133
1656321300000|2022-06-27 09:15:00|1274.8|1272.8|1273.5|1271.8|1275.8|1273.5|1271.8|1269.8|113
1656321600000|2022-06-27 09:20:00|1272.8|1271.3|1273.3|1271.8|1273.5|1271.8|1271.8|1270|98
1656321900000|2022-06-27 09:25:00|1273|1271.3|1273|1271.3|1274.8|1273.3|1272.5|1271.3|81
1656322200000|2022-06-27 09:30:00|1272.8|1271.5|1274|1272|1275.3|1273.5|1272.5|1271.3|100
1656322500000|2022-06-27 09:35:00|1274.3|1272.3|1273.5|1272|1274.3|1272.3|1272.5|1271.3|133
1656322800000|2022-06-27 09:40:00|1273.3|1271.8|1274|1272.8|1275.5|1273.5|1272.5|1271.3|93
1656323100000|2022-06-27 09:45:00|1273.8|1272|1274.8|1273|1275|1273|1273|1271.8|225
1656323400000|2022-06-27 09:50:00|1276.3|1274.5|1279|1277.3|1279.8|1278.5|1276.3|1274.5|283
1656323700000|2022-06-27 09:55:00|1278.8|1277|1281.8|1280|1282|1280|1277.5|1275.3|171
1656324000000|2022-06-27 10:00:00|1281.5|1280.3|1283.8|1282|1285|1283.3|1281.5|1280.3|190
1656324300000|2022-06-27 10:05:00|1284|1282.3|1282.5|1280.5|1285.3|1283.3|1282|1280|174
1656324600000|2022-06-27 10:10:00|1283|1280.8|1280|1278|1283.3|1281.3|1279.5|1277.5|45
1656324900000|2022-06-27 10:15:00|1279.5|1277.8|1281|1279.3|1285.3|1283.3|1279.5|1277.8|256
1656325200000|2022-06-27 10:20:00|1281.3|1279.5|1282.8|1281.3|1282.8|1281.5|1280.3|1278.8|50
1656325500000|2022-06-27 10:25:00|1282.3|1280.8|1282.5|1280.5|1282.8|1281|1281.5|1279.5|36
1656325800000|2022-06-27 10:30:00|1282.3|1280.8|1282|1279.8|1282.5|1280.8|1281|1279.3|37
1656326100000|2022-06-27 10:35:00|1282.3|1279.5|1281.8|1280|1282.8|1281.5|1281.8|1279.5|57
1656326400000|2022-06-27 10:40:00|1282|1279.8|1282.8|1281.3|1282.8|1281.5|1281.5|1279.8|40
1656326700000|2022-06-27 10:45:00|1282.5|1280.8|1282|1280|1282.8|1281.5|1282|1280|40
1656327000000|2022-06-27 10:50:00|1281.5|1279.8|1282.8|1280.8|1282.8|1281.3|1281|1279.3|8
1656327300000|2022-06-27 10:55:00|1282.3|1280.5|1286.3|1284.5|1286.5|1285|1282.3|1280.5|374
1656327600000|2022-06-27 11:00:00|1286.5|1283|1286|1284.3|1289.3|1287.3|1284.8|1283|188
1656327900000|2022-06-27 11:05:00|1286.3|1284.5|1285|1282.8|1287|1284.8|1284.5|1282.3|23
1656328200000|2022-06-27 11:10:00|1284.8|1282.5|1289.3|1287.5|1289.5|1287.8|1284|1282.3|118
1656328500000|2022-06-27 11:15:00|1289.5|1287.8|1290.3|1288.8|1290.5|1288.8|1288.3|1286.3|21
1656328800000|2022-06-27 11:20:00|1290.5|1288.5|1290.5|1288.8|1292.3|1290.8|1290|1288|24
1656329100000|2022-06-27 11:25:00|1290.3|1288.3|1288|1286|1290.3|1288.3|1286.3|1284.8|54
1656329400000|2022-06-27 11:30:00|1288.3|1286.3|1287.3|1285.3|1288.8|1286.8|1286.8|1285|34
1656329700000|2022-06-27 11:35:00|1287.5|1285.5|1287.8|1286|1289|1287|1287|1285|23
1656330000000|2022-06-27 11:40:00|1287.5|1285.8|1286.8|1285|1287.5|1286|1286.5|1285|13
1656330300000|2022-06-27 11:45:00|1286.5|1285.3|1286.5|1285|1287|1285.3|1286.5|1285|38
1656330600000|2022-06-27 11:50:00|1286.8|1285.3|1289.8|1287.8|1290|1288.5|1286.5|1285|122
1656330900000|2022-06-27 11:55:00|1290|1288.3|1290.3|1288.5|1290.3|1288.8|1289.3|1287.3|19
1656331200000|2022-06-27 12:00:00|1290.5|1288.8|1290.3|1288.5|1291.8|1290.3|1290|1288|33
1656331500000|2022-06-27 12:05:00|1290|1288.3|1290.8|1289.3|1291.5|1290|1290|1288.3|30
1656331800000|2022-06-27 12:10:00|1291|1289|1292|1290.5|1292.3|1290.5|1289.3|1287.5|60
1656332100000|2022-06-27 12:15:00|1291.8|1289.8|1290.5|1289|1292|1290.8|1290.3|1288.5|78
1656332400000|2022-06-27 12:20:00|1290|1289.3|1289.5|1287.8|1290.3|1289.3|1288.8|1287|68
1656332700000|2022-06-27 12:25:00|1289.8|1287.5|1286.5|1284.5|1289.8|1287.8|1286.3|1284.5|37
1656333000000|2022-06-27 12:30:00|1286.3|1283.8|1289.5|1287.5|1289.5|1287.5|1285.3|1283.5|41
1656333300000|2022-06-27 12:35:00|1289.3|1287.8|1289.5|1287.5|1290.5|1289|1288.3|1286.3|67
1656333600000|2022-06-27 12:40:00|1289.3|1287|1290|1288.3|1290|1288.3|1288.5|1286.8|2
1656333900000|2022-06-27 12:45:00|1289.8|1288.5|1289.8|1288|1290.3|1288.5|1288.5|1287|20
1656334200000|2022-06-27 12:50:00|1290|1287.8|1287.8|1285.8|1290.3|1288.5|1287|1285.5|39
1656334500000|2022-06-27 12:55:00|1288.5|1286|1288|1286.3|1289.8|1287.8|1288|1285.8|87
1656334800000|2022-06-27 13:00:00|1288.3|1286|1288.5|1286.8|1290.5|1289.3|1287.3|1285.5|68
1656335100000|2022-06-27 13:05:00|1288.3|1286.3|1285.8|1283.5|1288.5|1286.5|1283.5|1281.5|136
1656335400000|2022-06-27 13:10:00|1285.5|1283.3|1283.8|1281.5|1286.8|1285|1282|1280|91
1656335700000|2022-06-27 13:15:00|1283.5|1281.3|1284.3|1282|1286.3|1284.5|1283|1281|192
1656336000000|2022-06-27 13:20:00|1284.5|1281.5|1285|1283.3|1285.3|1283.3|1282.5|1281|81
1656336300000|2022-06-27 13:25:00|1285.3|1283.5|1283.8|1282.3|1285.5|1283.5|1282.8|1280.8|146
1656336600000|2022-06-27 13:30:00|1284|1282|1281.8|1279.8|1285|1283.3|1280.5|1278.8|285
1656336900000|2022-06-27 13:35:00|1282|1280|1276.3|1274.3|1283|1281.3|1275.3|1273.5|222
1656337200000|2022-06-27 13:40:00|1276|1274|1273.8|1272|1276.3|1274|1273.8|1272|268
1656337500000|2022-06-27 13:45:00|1274|1272.3|1266.8|1265|1274|1272.3|1264.3|1262.5|213
1656337800000|2022-06-27 13:50:00|1267|1265.3|1270.8|1269|1271.5|1269.8|1265.3|1263.5|183
1656338100000|2022-06-27 13:55:00|1270.5|1268.8|1269.8|1268|1272.5|1270.8|1269|1267.5|105
1656338400000|2022-06-27 14:00:00|1269.5|1268.3|1276.3|1274.8|1277|1275.5|1269.5|1268.3|165
1656338700000|2022-06-27 14:05:00|1276.5|1275|1274.3|1272.5|1277|1275.3|1273|1271.3|44
1656339000000|2022-06-27 14:10:00|1274|1272.8|1275.5|1274.3|1276.3|1274.8|1272|1270.3|236
1656339300000|2022-06-27 14:15:00|1276.3|1274.8|1280.3|1278.5|1280.5|1279.3|1276.3|1274.8|307
1656339600000|2022-06-27 14:20:00|1280.5|1278.8|1280|1278|1280.5|1279.3|1279|1277|380
1656339900000|2022-06-27 14:25:00|1279.8|1278.3|1280.5|1278.8|1280.5|1279.3|1278.3|1276.5|73
1656340200000|2022-06-27 14:30:00|1280.3|1278.3|1284|1282.5|1284|1282.5|1276|1274.3|103
1656340500000|2022-06-27 14:35:00|1283.8|1282.3|1282|1280.3|1283.8|1282.3|1280.5|1278.3|132
1656340800000|2022-06-27 14:40:00|1281.8|1280.5|1285.5|1284|1285.5|1284|1281|1279|206
1656341100000|2022-06-27 14:45:00|1285|1284.3|1285|1283.8|1285.5|1284.3|1282.8|1281|205
1656341400000|2022-06-27 14:50:00|1285.5|1284|1288|1286.3|1289.5|1287.8|1284.8|1282.8|350
1656341700000|2022-06-27 14:55:00|1287.8|1286|1290.3|1288.5|1290.5|1289.3|1287.5|1285.8|339
1656342000000|2022-06-27 15:00:00|1290.5|1288.8|1290.5|1289|1290.5|1289.3|1289.5|1287.8|173
1656342300000|2022-06-27 15:05:00|1290.3|1288.8|1287|1285.3|1290.5|1289.3|1287|1285.3|192
1656342600000|2022-06-27 15:10:00|1286.8|1285|1276|1274|1286.8|1285.3|1275.3|1273.3|841
1656342900000|2022-06-27 15:15:00|1276.3|1274.3|1269.8|1268|1276.3|1274.5|1269|1267|533
1656343200000|2022-06-27 15:20:00|1269.5|1267.8|1270.3|1268.5|1274|1272.8|1269|1267.3|483
1656343500000|2022-06-27 15:25:00|1270|1268.3|1262.8|1260.8|1270.3|1268.3|1261.8|1260|1517
1656343800000|2022-06-27 15:30:00|1262.5|1261|1267.8|1265.8|1267.8|1266|1257.3|1255.8|601
1656344100000|2022-06-27 15:35:00|1268|1266.3|1267.5|1266.3|1270.5|1269.3|1267.5|1265.5|532
1656344400000|2022-06-27 15:40:00|1268|1266.8|1265.3|1263.5|1269.5|1267.8|1265|1263.3|252
1656344700000|2022-06-27 15:45:00|1265|1263.3|1264.3|1262|1265|1263.5|1261.3|1259.5|87
1656345000000|2022-06-27 15:50:00|1264|1262.5|1262.8|1260.8|1264.3|1262.5|1261.8|1260|139
1656345300000|2022-06-27 15:55:00|1262.3|1260.5|1262|1260|1263.5|1261.8|1259|1257.3|63
1656345600000|2022-06-27 16:00:00|1261.5|1259.8|1263.5|1261.8|1264.3|1262.8|1260.8|1259.5|178
1656345900000|2022-06-27 16:05:00|1262.8|1261.5|1267|1265.3|1267.5|1266|1262.8|1261.3|168
1656346200000|2022-06-27 16:10:00|1266.8|1265|1266.5|1264.8|1266.8|1265.3|1263.8|1262.3|341
1656346500000|2022-06-27 16:15:00|1266|1264.5|1264.3|1262.5|1266.5|1265.3|1264|1262.3|93
1656346800000|2022-06-27 16:20:00|1264|1262.3|1265.8|1264|1266|1264|1261.8|1259.8|83
1656347100000|2022-06-27 16:25:00|1266|1263.8|1264.5|1262.8|1266|1263.8|1262.8|1261|246
1656347400000|2022-06-27 16:30:00|1264.3|1262.5|1262.8|1261|1264.3|1262.5|1259.5|1257.5|418
1656347700000|2022-06-27 16:35:00|1263|1260.8|1262|1260.5|1264.3|1262.5|1261|1259.3|220
1656348000000|2022-06-27 16:40:00|1262.5|1261|1262.5|1261|1262.5|1261|1260.5|1258.8|120
1656348300000|2022-06-27 16:45:00|1263|1261.5|1266.3|1264.3|1266.5|1264.5|1261.8|1260|156
1656348600000|2022-06-27 16:50:00|1266|1264|1262.5|1260.8|1266.5|1264.8|1262.5|1260.5|206
1656348900000|2022-06-27 16:55:00|1262.8|1261|1262.8|1260.8|1264.3|1262.3|1259.5|1257.5|215
1656349200000|2022-06-27 17:00:00|1263.3|1261|1262.8|1260.8|1263.5|1261.5|1258.8|1256.8|123
1656349500000|2022-06-27 17:05:00|1262.5|1260.5|1258.8|1257|1263|1261|1258|1256|61
1656349800000|2022-06-27 17:10:00|1259|1257.3|1260|1258.3|1261|1259.3|1258.5|1256.5|222
1656350100000|2022-06-27 17:15:00|1259.8|1258|1258.8|1257.3|1260.8|1259|1258.8|1257|86
1656350400000|2022-06-27 17:20:00|1259|1257.5|1260.3|1258.5|1260.3|1258.5|1258.3|1256.5|30
1656350700000|2022-06-27 17:25:00|1260.5|1258.8|1261.3|1259.3|1263|1261.3|1259.8|1258|128
1656351000000|2022-06-27 17:30:00|1261|1259|1261.5|1259.8|1262|1260.3|1259.5|1257.8|11
1656351300000|2022-06-27 17:35:00|1261.8|1259.5|1260.8|1259|1262|1260.3|1260.5|1258.8|5
1656351600000|2022-06-27 17:40:00|1261|1259.3|1262|1260|1262|1260.3|1260.3|1258.5|59
1656351900000|2022-06-27 17:45:00|1261.8|1259.8|1263|1261|1263.8|1262|1261.5|1259.8|92
1656352200000|2022-06-27 17:50:00|1263.3|1261.3|1265.5|1264|1265.5|1264.3|1263.3|1261.3|22
1656352500000|2022-06-27 17:55:00|1265.3|1263.8|1267.3|1265.5|1267.8|1265.8|1264.8|1262.8|75
1656352800000|2022-06-27 18:00:00|1267|1265.8|1264|1261.8|1267.5|1265.8|1263|1261|8
1656353100000|2022-06-27 18:05:00|1263.8|1261.5|1261|1259.3|1264|1261.8|1260.5|1258.8|43
1656353400000|2022-06-27 18:10:00|1261.3|1259.5|1258.3|1256|1262.5|1260.5|1256.5|1254.8|83
1656353700000|2022-06-27 18:15:00|1258.5|1256.5|1253.8|1252.3|1260|1257.8|1253.8|1252.3|250
1656354000000|2022-06-27 18:20:00|1254|1252.5|1251.8|1249.8|1255.3|1253.3|1251.5|1249.5|24
1656354300000|2022-06-27 18:25:00|1251.5|1249.5|1254.8|1252.8|1255.3|1253.3|1251|1249.5|141
1656354600000|2022-06-27 18:30:00|1254.3|1251.8|1256|1253.8|1257.5|1255.5|1253.8|1251.8|262
1656354900000|2022-06-27 18:35:00|1255.8|1253.5|1254|1251.8|1256.8|1254.8|1253.5|1251.5|107
1656355200000|2022-06-27 18:40:00|1254.3|1252|1254.5|1252.3|1254.5|1252.5|1251.3|1249.8|5
1656355500000|2022-06-27 18:45:00|1254.3|1252|1254|1252|1254.5|1252.8|1252.8|1251|3
1656355800000|2022-06-27 18:50:00|1254.3|1251.8|1252.8|1250.8|1254.3|1251.8|1252|1250|0
1656356100000|2022-06-27 18:55:00|1252.5|1250.5|1251.8|1249.8|1254|1252|1251.5|1249.8|196
1656356400000|2022-06-27 19:00:00|1252|1250|1252.8|1250.8|1253.8|1251.5|1252|1250|14
1656356700000|2022-06-27 19:05:00|1253|1250.5|1253.5|1251.3|1253.5|1251.3|1252|1250.5|20
1656357000000|2022-06-27 19:10:00|1253.3|1251|1255|1253|1255.3|1253|1253|1251|7
1656357300000|2022-06-27 19:15:00|1255.3|1253.3|1255.5|1253.5|1256.5|1254.5|1254.5|1252.8|10
1656357600000|2022-06-27 19:20:00|1255.8|1253.3|1257|1254.8|1257|1255|1255.5|1253|1
1656357900000|2022-06-27 19:25:00|1256.8|1255|1256.5|1254.5|1258|1255.8|1256.5|1254.3|6
1656358200000|2022-06-27 19:30:00|1256.8|1254.3|1256.5|1254|1257|1254.5|1256|1253.3|0
1656358500000|2022-06-27 19:35:00|1256.8|1254.3|1256.8|1254.8|1257|1254.8|1256.5|1253.8|0
1656358800000|2022-06-27 19:40:00|1257|1254.3|1263.3|1261.3|1263.5|1261.5|1256.8|1254.3|189
1656359100000|2022-06-27 19:45:00|1263|1261|1263.8|1262|1265.3|1263|1262.5|1260|111
1656359400000|2022-06-27 19:50:00|1264|1261.8|1263|1260.8|1264.3|1261.8|1262.8|1260.5|4
1656359700000|2022-06-27 19:55:00|1263.8|1261|1263.5|1261.3|1264.3|1261.5|1263|1260.5|2
1656360000000|2022-06-27 20:00:00|1263.3|1260.8|1263|1260.8|1263.8|1261|1262.5|1260.5|2
1656360300000|2022-06-27 20:05:00|1263.3|1261|1263.8|1261.5|1264.3|1262.8|1263|1260.8|1
1656360600000|2022-06-27 20:10:00|1264|1261.8|1263.8|1261.5|1264.3|1261.8|1263.5|1261.3|0
1656360900000|2022-06-27 20:15:00|1263.5|1261.3|1263.8|1261.8|1264|1261.8|1263.3|1261|0
1656361200000|2022-06-27 20:20:00|1264|1261.5|1263.5|1261.3|1264|1261.8|1263.5|1261.3|1
1656361500000|2022-06-27 20:25:00|1263.3|1261.5|1264.3|1262.3|1264.5|1262.3|1263.3|1261.5|1
1656361800000|2022-06-27 20:30:00|1264.5|1262.5|1264.5|1262.3|1264.8|1262.5|1264|1262|2
1656362100000|2022-06-27 20:35:00|1264.3|1262|1264.5|1261.8|1264.5|1262|1264|1261.8|0
1656362400000|2022-06-27 20:40:00|1264.8|1262|1265.5|1263|1265.5|1263|1264.8|1262|0
1656362700000|2022-06-27 20:45:00|1266.3|1263.3|1267.3|1265|1267.8|1266|1266|1263.3|2
1656363000000|2022-06-27 20:50:00|1266.8|1264.8|1266.3|1264|1267|1264.8|1266|1263.8|0
1656363300000|2022-06-27 20:55:00|1266|1263.8|1268|1264.5|1268|1264.5|1266|1263.8|28
1656363600000|2022-06-27 21:00:00|1268.3|1263.8|1265.3|1261|1268.3|1263.8|1265.3|1261|0
1656364200000|2022-06-27 21:10:00|1264.3|1259|1263.8|1258.5|1264.3|1259|1263.8|1258.5|0
1656365100000|2022-06-27 21:25:00|1263.5||1263.3||1263.5||1263.3||0
1656366300000|2022-06-27 21:45:00|1262.3|1255.5|1262|1256|1262.3|1256|1262|1255.5|0
1656366600000|2022-06-27 21:50:00|1261.8||1261.8||1261.8||1261.8||0
1656366900000|2022-06-27 21:55:00|1267.8|1261.5|1267.8|1263.3|1267.8|1263.3|1267.8|1261.5|0
1656378000000|2022-06-28 01:00:00|1268.3|1264.8|1271.8|1266.5|1271.8|1266.5|1268.3|1264.8|5
1656378300000|2022-06-28 01:05:00|1271.5||1271.3||1271.5||1271.3||2
1656378600000|2022-06-28 01:10:00|1271.5|1267|1271.5|1267|1271.5|1267|1271.3|1267|0
1656379200000|2022-06-28 01:20:00|1271.3|1267.5|1271|1267.5|1271.3|1268|1271|1267.5|1
1656379500000|2022-06-28 01:25:00|1271.3|1267.8|1271.5|1268|1271.5|1268|1271.3|1267.5|0
1656379800000|2022-06-28 01:30:00|1270.3|1268.3|1270.3|1267.3|1270.3|1268.3|1270.3|1267.3|10
1656380100000|2022-06-28 01:35:00||1267.5||1266.8||1267.5||1266.8|0
1656380400000|2022-06-28 01:40:00|1271.5|1267.3|1271.5|1268|1271.5|1268|1271.5|1267.3|5
1656380700000|2022-06-28 01:45:00|1271.3|1267.5|1273.5|1270|1274.3|1270.5|1270.5|1267.5|20
1656381000000|2022-06-28 01:50:00|1273|1269.8|1271.8|1268.5|1273.5|1270|1271.8|1268|9
1656381300000|2022-06-28 01:55:00|1272.3|1268.8|1271.5|1268.5|1273|1269.3|1271.5|1268.5|1
1656381600000|2022-06-28 02:00:00|1272.5|1268.8|1274.8|1271.8|1275.3|1272.5|1272.5|1268.8|18
1656381900000|2022-06-28 02:05:00|1274.5|1271.5|1274.3|1271.5|1274.8|1271.8|1274.3|1271.5|2
1656382200000|2022-06-28 02:10:00|1273|1271.8|1274.8|1271.3|1274.8|1271.8|1273|1270.3|5
1656382500000|2022-06-28 02:15:00|1274.5|1271|1273.5|1270|1274.8|1272|1272|1270|26
1656382800000|2022-06-28 02:20:00|1273.3|1269.8|1272.8|1268.5|1273.3|1269.8|1272.3|1268.5|19
1656383100000|2022-06-28 02:25:00|1273||1273.3||1273.3||1273||0
1656383400000|2022-06-28 02:30:00|1273.5|1269.5|1273.5|1271.5|1273.5|1271.5|1273.5|1269.5|1
1656383700000|2022-06-28 02:35:00||1272||1270.5||1272.3||1270.5|0
1656384000000|2022-06-28 02:40:00|||||||||4
1656384300000|2022-06-28 02:45:00|1274.8|1271|1276|1273.5|1276|1273.5|1274.8|1271|15
1656384600000|2022-06-28 02:50:00|1275.5|1273.8|1275.5|1271.8|1276|1274.3|1275.5|1271.5|10
1656384900000|2022-06-28 02:55:00|1275.3|1272|1273.8|1270|1275.3|1272.3|1273|1270|11
1656385200000|2022-06-28 03:00:00|1274|1270.3|1273.8|1271.3|1274.3|1271.3|1272.5|1270|5
1656385500000|2022-06-28 03:05:00|1273.5|1271.5|1273|1269.8|1274.3|1271.8|1272.8|1269.8|0
1656385800000|2022-06-28 03:10:00|1272.8|1270|1273.3|1269.8|1273.3|1270|1272.5|1269.8|0
1656386100000|2022-06-28 03:15:00|1273.5|1270|1273.5|1270|1273.8|1270.5|1273.3|1269.8|0
1656386400000|2022-06-28 03:20:00|1273.8|1270.3|1273.5|1270|1273.8|1271.3|1273.5|1269.8|0
1656386700000|2022-06-28 03:25:00|1273.8|1270.3|1272.5|1270|1274|1270.5|1272.5|1270|0
1656387000000|2022-06-28 03:30:00||1270.3||1270||1270.3||1270|0
1656387300000|2022-06-28 03:35:00|1272.3||1272.5||1272.5||1272.3||0
1656387600000|2022-06-28 03:40:00|1272.3||1272.5||1272.5||1272.3||0
1656388200000|2022-06-28 03:50:00||1270.3||1271||1271||1269.8|0
1656388500000|2022-06-28 03:55:00|1273.5|1271.3|1274.5|1270.3|1274.5|1271.5|1273.5|1270.3|6
1656388800000|2022-06-28 04:00:00|1274.8|1270.5|1274|1271|1274.8|1271|1274|1270.3|0
1656389100000|2022-06-28 04:05:00|1275.3|1270.8|1274.3|1272.3|1275.3|1272.5|1274.3|1270.8|50
1656389400000|2022-06-28 04:10:00|1275.3|1272.5|1275.8|1272.3|1275.8|1272.5|1275.3|1272.3|6
1656389700000|2022-06-28 04:15:00|1275.5|1272.5|1275.5|1273|1275.8|1273|1275.5|1272.3|0
1656390000000|2022-06-28 04:20:00|1275.8|1273.3|1275.3|1272.5|1275.8|1273.3|1275.3|1272.5|0
1656390300000|2022-06-28 04:25:00|1274.3|1271.8|1274.3|1271.5|1274.3|1271.8|1274.3|1271.3|2
1656390600000|2022-06-28 04:30:00||1271.3||1272||1272||1271.3|28
1656390900000|2022-06-28 04:35:00||1271.8||1272.3||1272.3||1271.8|4
1656391200000|2022-06-28 04:40:00|1274|1271.8|1274|1271.5|1275|1272.3|1274|1271.5|2
1656391500000|2022-06-28 04:45:00||1271.8||1271.8||1272||1271.5|0
1656391800000|2022-06-28 04:50:00||1271.5||1271.5||1272||1271.3|0
1656392100000|2022-06-28 04:55:00|1273.8|1270.8|1274|1270.8|1274|1271|1273|1270.5|11
1656392400000|2022-06-28 05:00:00||1271||1271.3||1271.8||1271|3
1656392700000|2022-06-28 05:05:00|1273.8|1271|1274|1271.3|1274|1271.5|1273.5|1270.5|4
1656393000000|2022-06-28 05:10:00|1273.8|1271.5|1274|1271|1274|1271.5|1273.8|1270.8|0
1656393300000|2022-06-28 05:15:00|1272.5|1270.8|1272.5|1271|1272.5|1271.3|1272.3|1270.3|13
1656393600000|2022-06-28 05:20:00|1272.3|1270.8|1272.5|1271|1272.5|1271.3|1272.3|1270.5|0
1656393900000|2022-06-28 05:25:00|1272.3|1270.8|1272.5|1270.5|1272.5|1271|1272.3|1270|0
1656394200000|2022-06-28 05:30:00|1273.5|1270.8|1274|1272|1274|1272.3|1273.5|1270.5|6
1656394500000|2022-06-28 05:35:00|1273.8|1272.3|1271.5|1269.3|1274|1272.3|1271.5|1269.3|1
1656394800000|2022-06-28 05:40:00|1271.8|1269.5|1271.5|1269.5|1272.8|1269.5|1271.3|1269.5|1
1656395100000|2022-06-28 05:45:00|1272|1270.3|1270.8|1268|1272.3|1270.3|1269.3|1267.5|21
1656395400000|2022-06-28 05:50:00|1271|1267.8|1271.3|1268.3|1271.5|1268.5|1270.8|1267.8|0
1656395700000|2022-06-28 05:55:00|1272.3|1268|1271.5|1268.8|1272.8|1270|1271.5|1268|15
1656396000000|2022-06-28 06:00:00|1271.3|1268.5|1271.3|1268.5|1271.5|1268.8|1268.5|1266|27
1656396300000|2022-06-28 06:05:00|1271.5|1268.3|1272.8|1270.8|1274|1271.5|1270.5|1268.3|8
1656396600000|2022-06-28 06:10:00|1273.8|1271|1274.5|1272|1275.3|1273|1272.8|1270.3|20
1656396900000|2022-06-28 06:15:00|1274.8|1272.3|1271.5|1269.5|1275|1272.8|1271.5|1269.5|14
1656397200000|2022-06-28 06:20:00|1271.8|1269.8|1273|1270.8|1274|1271.5|1271.8|1269.5|13
1656397500000|2022-06-28 06:25:00|1273.3|1271.3|1273.5|1271.5|1275|1273.3|1272.8|1270.8|34
1656397800000|2022-06-28 06:30:00|1273.3|1271.8|1275.5|1273.3|1275.8|1274.3|1273.3|1271.3|33
1656398100000|2022-06-28 06:35:00|1275.8|1273|1275.8|1274.5|1276.8|1274.5|1275.3|1273|31
1656398400000|2022-06-28 06:40:00|1276.8|1274.8|1279.8|1277.8|1279.8|1278.3|1276.5|1274.5|89
1656398700000|2022-06-28 06:45:00|1280.3|1278|1280.3|1279|1280.5|1279.3|1279|1277|59
1656399000000|2022-06-28 06:50:00|1280.5|1282.5|1282.5|1280.3|1288|1286.3|1280.5|1279.3|423
1656399300000|2022-06-28 06:55:00|1282.3|1279.8|1281.5|1278.8|1283|1281|1280.8|1278.5|29
1656399600000|2022-06-28 07:00:00|1281.3|1279|1279|1276.8|1283.5|1281.5|1279|1276.8|137
1656399900000|2022-06-28 07:05:00|1279.3|1277.3|1285.5|1283.3|1285.5|1283.5|1279|1277.3|82
1656400200000|2022-06-28 07:10:00|1286.3|1283.8|1284|1282|1288|1286|1282.5|1280.3|94
1656400500000|2022-06-28 07:15:00|1285.3|1282.3|1284.8|1282.8|1286.5|1284.5|1283.8|1281.8|267
1656400800000|2022-06-28 07:20:00|1285|1283|1284.3|1282.5|1285.8|1284|1284.3|1282.5|31
1656401100000|2022-06-28 07:25:00|1284.5|1282.8|1283|1281|1284.8|1282.8|1281.3|1279.8|55
1656401400000|2022-06-28 07:30:00|1283.3|1281.3|1277.5|1275.8|1284|1282.5|1277.5|1275.5|169
1656401700000|2022-06-28 07:35:00|1277.3|1275.5|1274.3|1272.3|1278.3|1276.5|1274.3|1272.3|54
1656402000000|2022-06-28 07:40:00|1274.5|1272.5|1273.3|1271.8|1276.3|1274.3|1272.5|1270.3|163
1656402300000|2022-06-28 07:45:00|1273|1271|1267.5|1265.8|1273.3|1271.5|1267.5|1265.8|184
1656402600000|2022-06-28 07:50:00|1267.8|1266|1266.5|1264.5|1268.3|1266.8|1266|1264.5|61
1656402900000|2022-06-28 07:55:00|1266.3|1264.8|1268.3|1266.3|1268.3|1266.3|1265.8|1264.5|133
1656403200000|2022-06-28 08:00:00|1268.5|1266|1270|1268|1270.8|1269|1266.8|1264.8|92
1656403500000|2022-06-28 08:05:00|1269.8|1268.3|1267.5|1265.3|1271.3|1269|1267.3|1265|45
1656403800000|2022-06-28 08:10:00|1268|1265.5|1270|1267.8|1270.5|1268.5|1268|1265.3|58
1656404100000|2022-06-28 08:15:00|1269.8|1268|1268.8|1267|1270.3|1268|1268.8|1266.8|238
1656404400000|2022-06-28 08:20:00|1268.5|1266.8|1268|1265.8|1270|1268|1267.5|1265.8|89
1656404700000|2022-06-28 08:25:00|1267.8|1266|1268.8|1267.3|1269|1267.3|1266.5|1264.8|193
1656405000000|2022-06-28 08:30:00|1268.5|1266.8|1267.5|1265.8|1269|1266.8|1266.3|1264.5|234
1656405300000|2022-06-28 08:35:00|1267.8|1266|1268|1266.3|1268.5|1267|1265.8|1264.5|320
1656405600000|2022-06-28 08:40:00|1268.3|1266.5|1267.3|1265.8|1268.3|1267|1266.8|1264.8|137
1656405900000|2022-06-28 08:45:00|1267.5|1265|1268.5|1266.8|1268.5|1267.3|1266.5|1264.8|40
1656406200000|2022-06-28 08:50:00|1268.3|1267|1267|1265|1268.5|1267|1266.5|1264.8|55
1656406500000|2022-06-28 08:55:00|1266.8|1265.3|1268.3|1266.5|1269.3|1268|1266.8|1265|136
1656406800000|2022-06-28 09:00:00|1268.5|1266.8|1270.3|1268.8|1270.3|1268.8|1268.5|1266.8|54
1656407100000|2022-06-28 09:05:00|1270|1268.5|1270.3|1268.5|1270.3|1268.8|1269.8|1267.8|60
1656407400000|2022-06-28 09:10:00|1270|1268|1268|1266.5|1270.3|1268.5|1268|1266.5|167
1656407700000|2022-06-28 09:15:00|1267.8|1266.3|1268.5|1266.8|1269.5|1267.8|1267.3|1265.8|85
1656408000000|2022-06-28 09:20:00|1268.8|1266.5|1266|1264.8|1269.8|1268|1265.8|1264.5|118
1656408300000|2022-06-28 09:25:00|1266.3|1265|1267.3|1265.5|1269.3|1267.5|1266.3|1265|128
1656408600000|2022-06-28 09:30:00|1267|1265.3|1266.8|1265|1267.8|1265.8|1266|1264.5|79
1656408900000|2022-06-28 09:35:00|1267|1265.3|1264|1262|1267.3|1265.5|1263.3|1261.8|83
1656409200000|2022-06-28 09:40:00|1263.8|1261.8|1263.8|1261.8|1264.8|1262.8|1261.8|1260|182
1656409500000|2022-06-28 09:45:00|1264|1262.3|1254.5|1252.8|1264|1262.3|1254.3|1252.5|462
1656409800000|2022-06-28 09:50:00|1254.3|1252.5|1260|1258.3|1260.3|1258.5|1252.5|1250.5|147
1656410100000|2022-06-28 09:55:00|1260.3|1258.5|1259.3|1257|1260.3|1258.5|1259.3|1257|57
1656410400000|2022-06-28 10:00:00|1259.5|1256.8|1258|1256.8|1260.3|1259|1256.8|1255.3|82
1656410700000|2022-06-28 10:05:00|1258.3|1257|1257|1255.3|1258.5|1257|1256|1254.5|107
1656411000000|2022-06-28 10:10:00|1256.8|1255.5|1257.8|1256|1257.8|1256|1256.5|1254.8|106
1656411300000|2022-06-28 10:15:00|1257.5|1255.8|1254.8|1253.3|1258.3|1256.5|1254.8|1253.3|128
1656411600000|2022-06-28 10:20:00|1255|1253.5|1253.8|1252.3|1255.8|1254|1253.3|1251.3|162
1656411900000|2022-06-28 10:25:00|1253.5|1251.8|1254.3|1252.5|1254.5|1252.8|1253.3|1251.5|102
1656412200000|2022-06-28 10:30:00|1254.5|1252.8|1252.5|1251|1254.8|1253|1252.5|1251|135
1656412500000|2022-06-28 10:35:00|1252.8|1250.5|1251|1249.5|1252.8|1251.3|1250.8|1249.5|183
1656412800000|2022-06-28 10:40:00|1250.8|1248.8|1249.8|1248|1251|1248.8|1248.3|1246.5|200
1656413100000|2022-06-28 10:45:00|1249.5|1247.8|1248.8|1247.5|1249.5|1248|1247.5|1245.5|177
1656413400000|2022-06-28 10:50:00|1249|1247.8|1243.5|1241.8|1250.3|1248.8|1242.5|1240.8|316
1656413700000|2022-06-28 10:55:00|1243.3|1240.3|1245|1243|1245|1243|1238.5|1237|750
1656414000000|2022-06-28 11:00:00|1244.8|1242.8|1244|1242.3|1245.8|1244|1236.8|1234.8|518
1656414300000|2022-06-28 11:05:00|1245|1243.3|1244.3|1242.3|1245.3|1243.8|1240.5|1238.5|386
1656414600000|2022-06-28 11:10:00|1244|1242|1246|1244.5|1246.5|1244.5|1244|1242|156
1656414900000|2022-06-28 11:15:00|1245.8|1244.3|1244|1241.8|1246.3|1244.5|1244|1241.8|139
1656415200000|2022-06-28 11:20:00|1243.8|1242|1241.5|1240|1243.8|1242.3|1241|1239.5|27
1656415500000|2022-06-28 11:25:00|1241.8|1239.5|1242.3|1240.5|1243.5|1241.5|1241|1239.5|136
1656415800000|2022-06-28 11:30:00|1242.5|1240.8|1241|1239.3|1243|1241.3|1239.8|1238.5|166
1656416100000|2022-06-28 11:35:00|1240.8|1239|1241.5|1239.5|1242|1240.5|1240.8|1238.5|30
1656416400000|2022-06-28 11:40:00|1241.3|1239.8|1240.5|1239|1241.3|1239.8|1240|1238.5|189
1656416700000|2022-06-28 11:45:00|1241|1239.3|1242|1240|1242.8|1240.8|1240|1238.5|83
1656417000000|2022-06-28 11:50:00|1242.3|1239.8|1241.8|1240|1242.5|1240.8|1241.3|1239.5|141
1656417300000|2022-06-28 11:55:00|1242|1239.8|1241.8|1240|1242.8|1241.3|1240.8|1239.5|229
1656417600000|2022-06-28 12:00:00|1242|1240.3|1241.3|1239.5|1244|1242.5|1241|1239.5|90
1656417900000|2022-06-28 12:05:00|1241|1239.8|1241.3|1239.5|1242|1240.5|1240.5|1239|86
1656418200000|2022-06-28 12:10:00|1241|1239.8|1241.8|1240.3|1243|1241.3|1240.8|1239|145
1656418500000|2022-06-28 12:15:00|1242|1240|1240.8|1239|1242|1240.5|1240|1238.5|146
1656418800000|2022-06-28 12:20:00|1240.5|1238.8|1240.5|1238.8|1241.3|1239.5|1240|1238.5|77
1656419100000|2022-06-28 12:25:00|1240.3|1239|1238|1236|1240.3|1239|1237.8|1236|149
1656419400000|2022-06-28 12:30:00|1238.5|1236.5|1236.5|1235|1239|1237.5|1236.3|1234.5|217
1656419700000|2022-06-28 12:35:00|1236.3|1234.5|1234.8|1233|1237.8|1236.3|1234.3|1232.8|112
1656420000000|2022-06-28 12:40:00|1234.5|1232.8|1232.8|1231.3|1234.5|1233|1231.3|1229.8|159
1656420300000|2022-06-28 12:45:00|1233.3|1231.5|1233.3|1231.5|1234.3|1232.5|1232.8|1231|208
1656420600000|2022-06-28 12:50:00|1233|1231.3|1227|1225|1234|1232.3|1225|1223.3|484
1656420900000|2022-06-28 12:55:00|1226.8|1225.8|1226|1224|1229.8|1228.3|1226|1224|108
1656421200000|2022-06-28 13:00:00|1225.3|1223|1221.3|1219.5|1226.5|1225|1220.8|1219.5|413
1656421500000|2022-06-28 13:05:00|1221|1218.3|1216|1214|1221|1218.5|1214.3|1212.3|477
1656421800000|2022-06-28 13:10:00|1215.8|1213.8|1208.8|1206.8|1216|1214.5|1207.8|1206.5|320
1656422100000|2022-06-28 13:15:00|1209.3|1207|1208.3|1207|1210.3|1208.5|1207.8|1206.5|189
1656422400000|2022-06-28 13:20:00|1209|1207.3|1211|1208.8|1211.5|1210.3|1208.3|1206.5|276
1656422700000|2022-06-28 13:25:00|1210.8|1209|1206.3|1204.5|1212.3|1210.3|1206|1204.5|265
1656423000000|2022-06-28 13:30:00|1206.5|1204.8|1197.3|1195.3|1207.5|1205.3|1194.5|1192.8|801
1656423300000|2022-06-28 13:35:00|1197|1194.8|1191|1189.3|1197|1195|1189.5|1187.5|360
1656423600000|2022-06-28 13:40:00|1191.5|1189|1201.5|1199.5|1202|1200|1189|1187.5|381
1656423900000|2022-06-28 13:45:00|1202.3|1200.3|1203.5|1202|1205.5|1204|1194.8|1192.5|220
1656424200000|2022-06-28 13:50:00|1203.8|1202.3|1212|1210.5|1212|1210.8|1203.5|1202.3|232
1656424500000|2022-06-28 13:55:00|1211.8|1210.3|1219.5|1217.5|1219.8|1217.8|1211.8|1210.3|264
1656424800000|2022-06-28 14:00:00|1219.8|1217.8|1231.5|1229.5|1234|1232|1217.3|1215.5|637
1656425100000|2022-06-28 14:05:00|1233|1229.8|1232.3|1230.3|1234.5|1232.8|1230|1228.5|510
1656425400000|2022-06-28 14:10:00|1232.5|1230.5|1229|1227.3|1232.5|1231.3|1227.5|1225.8|618
1656425700000|2022-06-28 14:15:00|1229.5|1227.5|1225.3|1223.3|1230|1228.3|1224.5|1223|267
1656426000000|2022-06-28 14:20:00|1225|1223|1217|1215.3|1225.3|1223.3|1214.5|1212.8|291
1656426300000|2022-06-28 14:25:00|1216.5|1215|1218.5|1216.8|1218.5|1216.8|1211.8|1210|263
1656426600000|2022-06-28 14:30:00|1218.3|1216|1212|1210|1218.3|1216|1208.5|1206.3|186
1656426900000|2022-06-28 14:35:00|1211.8|1209.8|1212.5|1210.8|1213.3|1211.3|1209.3|1207.3|91
1656427200000|2022-06-28 14:40:00|1213|1210.5|1212.5|1210.8|1213.8|1212.5|1211.3|1209.8|120
1656427500000|2022-06-28 14:45:00|1212.3|1211|1210|1208.3|1214.3|1212.5|1208.8|1207.3|139
1656427800000|2022-06-28 14:50:00|1209.5|1207.5|1212.8|1211.3|1213|1211.3|1209.5|1207.3|148
1656428100000|2022-06-28 14:55:00|1212.5|1211|1210.5|1208.5|1212.8|1211.3|1209|1207.5|506
1656428400000|2022-06-28 15:00:00|1211|1209|1209|1207.3|1211.5|1209.5|1208.3|1206.5|297
1656428700000|2022-06-28 15:05:00|1209.8|1207.5|1211.8|1209.8|1214|1212.5|1209.5|1207.5|350
1656429000000|2022-06-28 15:10:00|1212|1210|1220.5|1219|1221.5|1219.8|1211.3|1209.8|287
1656429300000|2022-06-28 15:15:00|1221|1219.3|1222.8|1220.8|1225|1223|1220.8|1219.3|275
1656429600000|2022-06-28 15:20:00|1223|1221|1217.3|1215.8|1224.3|1222.5|1216.8|1215|157
1656429900000|2022-06-28 15:25:00|1217.5|1215.5|1217.3|1215.5|1221.5|1220|1215.8|1214|754
1656430200000|2022-06-28 15:30:00|1216.8|1215|1219|1216.8|1220|1218.3|1215.3|1213.8|135
1656430500000|2022-06-28 15:35:00|1219.3|1217.3|1219.8|1217.5|1222|1220.3|1218.3|1216.5|84
1656430800000|2022-06-28 15:40:00|1219.5|1217.3|1218.8|1216.5|1220.3|1218|1217.8|1215.8|14
1656431100000|2022-06-28 15:45:00|1218.5|1216|1218.5|1216.5|1220.3|1218.5|1217.3|1215.3|76
1656431400000|2022-06-28 15:50:00|1218.3|1216.3|1221.3|1219.3|1221.8|1219.8|1217.5|1215.5|57
1656431700000|2022-06-28 15:55:00|1221|1218.8|1219.3|1217.8|1223|1221.3|1219|1217.5|133
1656432000000|2022-06-28 16:00:00|1219.5|1218|1220.5|1218.3|1222.5|1220.8|1218.5|1216.8|40
1656432300000|2022-06-28 16:05:00|1220.3|1218.8|1221|1219.3|1222.8|1220.5|1219.8|1218.3|82
1656432600000|2022-06-28 16:10:00|1220.8|1219|1221.5|1219.8|1225.3|1223.3|1220.5|1218.5|70
1656432900000|2022-06-28 16:15:00|1221.8|1220|1225.3|1223.5|1225.5|1224|1220.5|1218.5|27
1656433200000|2022-06-28 16:20:00|1225.5|1223.8|1226.5|1224.8|1226.5|1225|1224|1222.3|178
1656433500000|2022-06-28 16:25:00|1226.3|1224.3|1229.8|1227.5|1229.8|1227.5|1226|1224.3|100
1656433800000|2022-06-28 16:30:00|1230|1227.8|1230.5|1228.8|1230.5|1228.8|1228|1226.3|210
1656434100000|2022-06-28 16:35:00|1230.3|1229|1228.5|1226.8|1230.5|1229|1228|1226.3|139
1656434400000|2022-06-28 16:40:00|1228.3|1226.3|1228.8|1227|1229.5|1227.8|1226.3|1224.5|61
1656434700000|2022-06-28 16:45:00|1229.3|1227.3|1227|1225|1230|1227.8|1226|1224|61
1656435000000|2022-06-28 16:50:00|1227.3|1225.5|1228.3|1226.3|1228.5|1226.5|1226.5|1224.5|106
1656435300000|2022-06-28 16:55:00|1228|1226|1228.5|1226.8|1229.8|1228|1227|1225.3|37
1656435600000|2022-06-28 17:00:00|1229.3|1227|1231.5|1229.5|1232.3|1230.5|1228.8|1227|100
1656435900000|2022-06-28 17:05:00|1231.3|1229.8|1230.3|1228|1232.3|1231|1229.5|1227.5|279
1656436200000|2022-06-28 17:10:00|1230|1227.8|1226.8|1224.8|1230|1227.8|1226|1224|69
1656436500000|2022-06-28 17:15:00|1227|1225|1226.8|1224.8|1229.3|1227|1226.3|1224.5|23
1656436800000|2022-06-28 17:20:00|1226.3|1224.5|1225.5|1223.5|1227|1225|1225|1223.5|18
1656437100000|2022-06-28 17:25:00|1225.3|1223.8|1224|1222|1226.5|1224|1223|1221.3|19
1656437400000|2022-06-28 17:30:00|1223.8|1221.8|1224|1222.3|1224.8|1223|1223.5|1221.5|29
1656437700000|2022-06-28 17:35:00|1224.3|1222|1221|1219.3|1224.3|1222.3|1220.8|1218.8|20
1656438000000|2022-06-28 17:40:00|1220.8|1219|1221.8|1219.8|1223.8|1221.8|1220.8|1219|13
1656438300000|2022-06-28 17:45:00|1221.5|1220|1225|1223.3|1226.5|1224.8|1221.5|1219.8|96
1656438600000|2022-06-28 17:50:00|1225.3|1223.5|1225.5|1223.3|1227.8|1225.8|1225|1223|29
1656438900000|2022-06-28 17:55:00|1225.8|1223|1226.8|1224.8|1226.8|1224.8|1223|1221|4
1656439200000|2022-06-28 18:00:00|1227|1225|1223.8|1221.8|1227.3|1225|1223.3|1221.5|23
1656439500000|2022-06-28 18:05:00|1223.3|1222|1223.3|1221.5|1226.3|1224.3|1222.3|1220.3|11
1656439800000|2022-06-28 18:10:00|1223.5|1221|1225.8|1224|1226.5|1224.5|1223|1220.8|27
1656440100000|2022-06-28 18:15:00|1225.5|1223.8|1233.3|1231.5|1233.5|1232.3|1225.5|1223.8|71
1656440400000|2022-06-28 18:20:00|1233.5|1231.3|1235.5|1233.5|1239|1237|1233|1230.8|28
1656440700000|2022-06-28 18:25:00|1235|1233.8|1235.3|1233.3|1239.5|1237.3|1234.8|1232.8|114
1656441000000|2022-06-28 18:30:00|1235.5|1233.5|1239.8|1237.8|1241.5|1240|1235.5|1233.5|44
1656441300000|2022-06-28 18:35:00|1239.5|1238|1240.5|1239|1240.5|1239|1239|1237|23
1656441600000|2022-06-28 18:40:00|1240.3|1238.3|1240.3|1238.3|1241.3|1239.5|1239.5|1237.5|21
1656441900000|2022-06-28 18:45:00|1240.5|1238.5|1240.8|1238.3|1240.8|1238.8|1239.3|1237.3|22
1656442200000|2022-06-28 18:50:00|1240.5|1238|1240.3|1238.3|1240.8|1238.3|1239|1236.8|37
1656442500000|2022-06-28 18:55:00|1240.5|1238|1238.3|1236|1240.5|1238|1237.8|1236|26
1656442800000|2022-06-28 19:00:00|1238|1235.5|1237.8|1235.3|1238.3|1235.8|1237.8|1235.3|3
1656443100000|2022-06-28 19:05:00|1237.5|1235.5|1236.3|1234|1237.5|1235.5|1236|1233.8|2
1656443400000|2022-06-28 19:10:00|1236.5|1234.3|1238.8|1236.8|1238.8|1236.8|1236.3|1234.3|0
1656443700000|2022-06-28 19:15:00|1238.5|1236.3|1237.8|1235.5|1238.8|1236.5|1237.5|1235.3|0
1656444000000|2022-06-28 19:20:00|1238|1235.8|1237|1235|1238.3|1235.8|1236.8|1234.5|2
1656444300000|2022-06-28 19:25:00|1237.8|1234.8|1236.5|1234.3|1238|1235.8|1236.3|1234|0
1656444600000|2022-06-28 19:30:00|1236.3|1234|1235.3|1232|1236.5|1234.3|1234|1231|1
1656444900000|2022-06-28 19:35:00|1235|1231.8|1234.8|1231.5|1235|1232.3|1233.5|1231|0
1656445200000|2022-06-28 19:40:00|1234.5|1231.8|1234.8|1231.8|1235.5|1232.8|1233.8|1230.8|18
1656445500000|2022-06-28 19:45:00|1235|1232|1235|1231.8|1235.5|1232.3|1234.8|1231.3|0
1656445800000|2022-06-28 19:50:00|1234.8|1231.5|1235.5|1232.3|1235.5|1232.3|1234.5|1231.3|2
1656446100000|2022-06-28 19:55:00|1237|1232.5|1236.8|1233.3|1237.3|1233.8|1235|1232|5
1656446400000|2022-06-28 20:00:00|1236.5|1233.5|1235|1233|1236.8|1233.8|1235|1233|0
1656446700000|2022-06-28 20:05:00|1235.3|1232.5|1234.3|1232|1235.3|1232.5|1234.3|1232|0
1656447000000|2022-06-28 20:10:00|1233.8|1231.5|1233.8|1231.5|1234|1232|1233.5|1231.3|10
1656447300000|2022-06-28 20:15:00|1234|1231.8|1233.8|1231.8|1234.3|1232|1233.8|1231.5|3
1656447600000|2022-06-28 20:20:00|1234|1232.8|1233.8|1231.8|1235|1233.3|1233.5|1231.3|8
1656447900000|2022-06-28 20:25:00|1233.5|1232|1239|1231.3|1239|1232|1233.5|1231.3|1
1656448200000|2022-06-28 20:30:00|1233.5|1231|1233.5|1231|1237.3|1231.3|1233.5|1231|0
1656448500000|2022-06-28 20:35:00|1233.3|1231.8|1234|1231.3|1236.8|1233.5|1233.3|1231.3|0
1656448800000|2022-06-28 20:40:00|1233.8|1232.5|1236|1232.5|1236.5|1232.5|1233.8|1232.5|0
1656449100000|2022-06-28 20:45:00|1236.8|1233|1239.5|1232.5|1240.3|1235.5|1236|1229.8|0
1656449400000|2022-06-28 20:50:00|1239.3|1232.3|1236|1232|1239.5|1232.3|1236|1232|0
1656449700000|2022-06-28 20:55:00|1235.8|1231.8|1242.3|1230|1242.8|1235.8|1234|1226.8|4
1656450000000|2022-06-28 21:00:00|1242.8|1229.8|1242.8|1226.8|1242.8|1229.8|1242.8|1226.8|0
1656451200000|2022-06-28 21:20:00|1242.5||1242.5||1242.5||1242.5||0
1656452100000|2022-06-28 21:35:00|1239.3||1239.3||1239.3||1239.3||0
1656452400000|2022-06-28 21:40:00|1239||1239||1239||1239||0
1656464400000|2022-06-29 01:00:00|1239.5|1235.8|1236.8|1233|1239.5|1236|1236.5|1233|1
1656464700000|2022-06-29 01:05:00|1236.5|1232.3|1236|1232.5|1236.5|1232.5|1235.5|1231.8|0
1656465000000|2022-06-29 01:10:00|1235.8|1233|1237|1233.5|1237.5|1234|1235.8|1232.5|0
1656465300000|2022-06-29 01:15:00|1236.5|1233|1238.3|1234.8|1238.8|1235.3|1236.5|1233|1
1656465600000|2022-06-29 01:20:00|1238.8|1235.3|1238.5|1234.5|1239.3|1235.8|1238.5|1234.3|0
1656465900000|2022-06-29 01:25:00|1238.3|1234.3|1237.3|1233.5|1238.3|1234.8|1237.3|1233|1
1656466200000|2022-06-29 01:30:00|1237|1233|1237.8|1234.3|1238|1234.3|1235|1232|1
1656466500000|2022-06-29 01:35:00|1237.5|1234|1237.3|1234|1237.8|1234.3|1237|1233.3|0
1656466800000|2022-06-29 01:40:00|1237|1233.8|1235.3|1231|1237|1233.8|1235.3|1231|0
1656467100000|2022-06-29 01:45:00|1235.5|1231.3|1236|1231.8|1237|1232.8|1235.3|1231.3|2
1656467400000|2022-06-29 01:50:00|1235.5|1231|1235|1231|1235.5|1231.8|1234.8|1231|0
1656467700000|2022-06-29 01:55:00|1234.5||1234.8||1235||1234.5||0
1656468000000|2022-06-29 02:00:00|1235|1230.3|1234|1230.5|1235|1230.5|1234|1230.3|1
1656468300000|2022-06-29 02:05:00|1233.8|1230.3|1233|1229.5|1234|1230.3|1232.8|1229.5|0
1656468600000|2022-06-29 02:10:00|1233.3||1233||1233.5||1232.8||0
1656468900000|2022-06-29 02:15:00|1232.8||1233||1233||1232.8||0
1656469500000|2022-06-29 02:25:00|1232.8|1229.8|1233|1230|1233|1230|1232.8|1229.8|0
1656469800000|2022-06-29 02:30:00|1232.8|1229.5|1233.5|1230.5|1233.5|1231.3|1231.8|1228.8|0
1656470100000|2022-06-29 02:35:00||1229.5||1229.5||1229.5||1229.5|0
1656470400000|2022-06-29 02:40:00|1233.3|1230|1233.5|1230.3|1233.5|1230.5|1233.3|1229.8|0
1656470700000|2022-06-29 02:45:00||1230.5||1230.3||1230.5||1230.3|0
1656471000000|2022-06-29 02:50:00|1233.3|1230.5|1233.5|1230.5|1233.5|1230.5|1232.8|1230.3|0
1656471300000|2022-06-29 02:55:00||1230.8||1230.8||1231||1230.8|0
1656471600000|2022-06-29 03:00:00|1233.3||1233||1233.5||1233||0
1656471900000|2022-06-29 03:05:00|1233.3|1230.3|1232.3|1229|1233.5|1230.3|1231.8|1228.5|1
1656472200000|2022-06-29 03:10:00|1232.5|1228.8|1230.8|1227.3|1232.5|1229|1230.5|1227.3|0
1656472500000|2022-06-29 03:15:00|1231|1227.5|1231|1227.5|1231|1227.5|1230.8|1227.5|0
1656472800000|2022-06-29 03:20:00|1230.8|1227.3|1231|1227.5|1231|1227.5|1230.5|1227.3|0
1656473100000|2022-06-29 03:25:00|1230.8|1227.3|1231|1227.5|1231|1227.5|1230.5|1227.3|0
1656473400000|2022-06-29 03:30:00|1231.5|1227.8|1231.8|1228|1232.3|1228.5|1231.3|1227.8|0
1656473700000|2022-06-29 03:35:00|1232|1228.3|1228.3|1226|1232|1228.3|1228.3|1226|1
1656474000000|2022-06-29 03:40:00|1228.5|1226.3|1228.3|1226|1228.5|1226.5|1228.3|1226|0
1656474300000|2022-06-29 03:45:00|1228.5|1226.3|1227.5|1224.8|1228.5|1226.3|1227.5|1224.8|0
1656474600000|2022-06-29 03:50:00|1226.8||1226.5||1226.8||1226.3||0
1656474900000|2022-06-29 03:55:00|1226.8||1226.8||1226.8||1226.5||0
1656475200000|2022-06-29 04:00:00|1227.3|1225|1228.3|1225.5|1228.3|1225.5|1227.3|1225|1
1656475500000|2022-06-29 04:05:00|1228.5||1228.5||1228.5||1228.5||0
1656475800000|2022-06-29 04:10:00|1228.8|1225.8|1228.8|1226|1228.8|1226|1228.8|1225.8|0
1656476100000|2022-06-29 04:15:00|1228.5|1226.3|1228.8|1226.5|1228.8|1226.5|1228.5|1226|0
1656476400000|2022-06-29 04:20:00|1228.5|1226.8|1229.8|1227.3|1229.8|1227.3|1228.5|1226.5|0
1656476700000|2022-06-29 04:25:00||1227||1227||1227.3||1226.8|1
1656477000000|2022-06-29 04:30:00|1230|1227.3|1229.8|1227|1230|1227.8|1229.8|1226.5|1
1656477300000|2022-06-29 04:35:00||1226.8||1227.3||1227.3||1226.8|0
1656477600000|2022-06-29 04:40:00|1228.5|1227|1227.5|1225.8|1228.5|1227|1227.5|1225.5|67
1656477900000|2022-06-29 04:45:00||1226||1225.5||1226||1225.5|2
1656478200000|2022-06-29 04:50:00|1227.3|1225.8|1227.5|1225.3|1227.5|1226|1227.3|1225|7
1656478500000|2022-06-29 04:55:00||1225.5||1225.5||1225.5||1225|1
1656478800000|2022-06-29 05:00:00||1225.3||1226||1226||1225|9
1656479100000|2022-06-29 05:05:00||1225.8||1226||1226||1225.5|3
1656479400000|2022-06-29 05:10:00||1225.5||1224.8||1225.8||1224.8|0
1656479700000|2022-06-29 05:15:00||1225||1225.3||1225.5||1224.8|0
1656480000000|2022-06-29 05:20:00|1227.3|1224.8|1225.5|1224|1227.3|1225|1225.5|1223.8|0
1656480300000|2022-06-29 05:25:00|1225.3|1223.8|1225.5|1222.5|1225.5|1223.8|1225.3|1222.3|3
1656480600000|2022-06-29 05:30:00|1225.3|1222|1225.5|1221.8|1225.5|1223.5|1225|1221.8|2
1656480900000|2022-06-29 05:35:00|1225.3|1221.5|1224.5|1221.8|1225.5|1221.8|1224.3|1221.5|2
1656481200000|2022-06-29 05:40:00|1225|1223.3|1227.3|1224|1227.3|1224|1225|1223.3|1
1656481500000|2022-06-29 05:45:00|1227|1224.3|1227|1224|1227.3|1224.5|1227|1223.8|0
1656481800000|2022-06-29 05:50:00|1226.3|1223.8|1227.5|1225.5|1227.5|1225.5|1226.3|1223.8|0
1656482100000|2022-06-29 05:55:00|1227.3|1224.5|1227.3|1224.5|1227.5|1224.5|1227.3|1224.5|7
1656482400000|2022-06-29 06:00:00|1227|1225|1226.8|1223.8|1227.5|1225.3|1226|1223.3|17
1656482700000|2022-06-29 06:05:00|1226.5|1224.3|1226.5|1223.5|1227|1225|1225.8|1223.5|0
1656483000000|2022-06-29 06:10:00|1226.3|1223.3|1226|1223|1226.3|1223.5|1224.5|1221.5|3
1656483300000|2022-06-29 06:15:00|1225.8|1223.3|1227|1225.5|1227|1225.5|1225.8|1223|0
1656483600000|2022-06-29 06:20:00|1227.5|1226|1226.5|1224.5|1228.3|1226.3|1226.5|1224|8
1656483900000|2022-06-29 06:25:00|1227.5|1224.8|1229|1227|1229|1227|1227.5|1224.8|33
1656484200000|2022-06-29 06:30:00|1229.3|1227.3|1226.8|1224|1229.8|1227.8|1226.5|1224|16
1656484500000|2022-06-29 06:35:00|1227|1224.3|1225.5|1223.3|1227|1224.3|1224.8|1222.5|6
1656484800000|2022-06-29 06:40:00|1225.3|1222.5|1224.5|1221.8|1225.5|1223|1223.8|1220.8|26
1656485100000|2022-06-29 06:45:00|1224.3|1222|1222.3|1220.3|1224.3|1222|1221.3|1219.5|34
1656485400000|2022-06-29 06:50:00|1222.5|1220.5|1220.5|1218.3|1222.5|1220.5|1218.8|1216|22
1656485700000|2022-06-29 06:55:00|1220.8|1218|1219.3|1217.3|1222.3|1220.3|1219.3|1217|71
1656486000000|2022-06-29 07:00:00|1219|1217|1220.5|1218.8|1220.5|1219.3|1218.3|1216|126
1656486300000|2022-06-29 07:05:00|1219.8|1217.5|1220|1218.3|1220.5|1219|1218.5|1216.5|39
1656486600000|2022-06-29 07:10:00|1219.8|1218.5|1219.5|1217.5|1220.5|1219.3|1219.3|1217.5|51
1656486900000|2022-06-29 07:15:00|1219.8|1217.8|1213.5|1211.8|1220|1218.3|1213.3|1211.3|146
1656487200000|2022-06-29 07:20:00|1213.8|1212.3|1214.5|1212.5|1216|1214.3|1213.3|1211.5|45
1656487500000|2022-06-29 07:25:00|1214.3|1212|1212.8|1211|1214.5|1212.8|1212.5|1211|113
1656487800000|2022-06-29 07:30:00|1212.5|1211.5|1213|1211.3|1214.5|1212.8|1212.3|1210.5|90
1656488100000|2022-06-29 07:35:00|1212.3|1210.5|1210|1208.3|1213|1211.5|1209|1207.3|187
1656488400000|2022-06-29 07:40:00|1210.3|1208.5|1211.3|1209.3|1212.5|1211|1209.5|1207.8|177
1656488700000|2022-06-29 07:45:00|1211.5|1208.8|1210.8|1209|1212.8|1210.8|1210|1208|69
1656489000000|2022-06-29 07:50:00|1210.5|1209.5|1214.3|1212.3|1214.5|1212.5|1210.5|1208.5|219
1656489300000|2022-06-29 07:55:00|1214|1211.8|1215.8|1214|1215.8|1214|1212.3|1210.5|74
1656489600000|2022-06-29 08:00:00|1214.8|1212.5|1215|1213|1218|1216.5|1214.8|1212.5|100
1656489900000|2022-06-29 08:05:00|1215.3|1213.3|1214.5|1212.5|1218|1216|1214.3|1212.5|112
1656490200000|2022-06-29 08:10:00|1214.3|1212.3|1212|1210|1214.5|1212.5|1210.5|1208.8|121
1656490500000|2022-06-29 08:15:00|1211.8|1210.3|1214.8|1213|1215|1213.3|1211|1209|114
1656490800000|2022-06-29 08:20:00|1215|1214|1211.5|1209.5|1216|1214|1211.5|1209.5|151
1656491100000|2022-06-29 08:25:00|1211|1209.3|1207.8|1206.3|1212.8|1211|1207.8|1206|247
1656491400000|2022-06-29 08:30:00|1207.5|1206.5|1207|1205.5|1208.5|1206.5|1206|1204.5|120
1656491700000|2022-06-29 08:35:00|1207.3|1205.3|1207.3|1205.3|1208.3|1206.5|1206.3|1205|424
1656492000000|2022-06-29 08:40:00|1206.8|1205|1207.8|1206.3|1208.5|1207|1206.8|1205|95
1656492300000|2022-06-29 08:45:00|1208|1206|1207.8|1206|1208.5|1207.3|1207|1205.3|312
1656492600000|2022-06-29 08:50:00|1207.5|1205.8|1204.3|1202.5|1207.8|1206.3|1204.3|1202.5|186
1656492900000|2022-06-29 08:55:00|1204.5|1202.3|1202.8|1201|1205|1203|1202.8|1200.5|374
1656493200000|2022-06-29 09:00:00|1203.3|1201.3|1204|1202.3|1204.5|1203|1201.5|1200.3|145
1656493500000|2022-06-29 09:05:00|1203.8|1202|1204.8|1202.8|1205.5|1204|1203.3|1201.3|201
1656493800000|2022-06-29 09:10:00|1204.3|1203|1203.8|1202|1206.8|1204.8|1203.3|1201.3|165
1656494100000|2022-06-29 09:15:00|1203.5|1201|1207.8|1206|1208.5|1207.3|1202.8|1201|129
1656494400000|2022-06-29 09:20:00|1208|1206.3|1208|1206.5|1209.3|1207.8|1207.3|1205.3|50
1656494700000|2022-06-29 09:25:00|1208.3|1206.8|1208|1206.3|1209|1207.5|1207.5|1206|87
1656495000000|2022-06-29 09:30:00|1207.8|1206|1207|1204.8|1208.8|1207.3|1207|1204.8|119
1656495300000|2022-06-29 09:35:00|1206.8|1204.5|1204|1202.3|1206.8|1204.8|1203.3|1201.5|208
1656495600000|2022-06-29 09:40:00|1203.8|1202|1204|1202.3|1204.3|1202.5|1203.3|1201.5|110
1656495900000|2022-06-29 09:45:00|1203.8|1202|1204.5|1202.8|1204.8|1203|1203.5|1201.8|206
1656496200000|2022-06-29 09:50:00|1204.8|1202.5|1207|1205|1207.8|1205.8|1204.5|1202.5|177
1656496500000|2022-06-29 09:55:00|1207.3|1205.3|1205.5|1204|1207.3|1205.3|1205|1203.5|141
1656496800000|2022-06-29 10:00:00|1205.8|1203.5|1207.5|1205.8|1207.8|1205.8|1205.3|1203.5|108
1656497100000|2022-06-29 10:05:00|1207.3|1205.5|1209|1207.3|1209|1207.5|1206.8|1204.8|211
1656497400000|2022-06-29 10:10:00|1208.8|1207.5|1209|1206.8|1209.5|1208|1208.5|1206.8|36
1656497700000|2022-06-29 10:15:00|1208.8|1207|1209.5|1207.5|1209.8|1207.8|1208.5|1206.8|148
1656498000000|2022-06-29 10:20:00|1209.3|1207.3|1208.5|1207|1210|1208.5|1208.5|1207|91
1656498300000|2022-06-29 10:25:00|1208.3|1206.5|1211|1209.8|1211|1209.8|1208|1206.5|72
1656498600000|2022-06-29 10:30:00|1211.3|1210|1212.5|1210.8|1214.5|1212.8|1211|1209.8|99
1656498900000|2022-06-29 10:35:00|1212.8|1211.3|1214.8|1213.3|1215|1213.3|1212.5|1210.8|55
1656499200000|2022-06-29 10:40:00|1215.3|1213.5|1218.3|1216|1218.3|1216.5|1215|1213.5|104
1656499500000|2022-06-29 10:45:00|1218.5|1216.5|1219|1217.5|1219.8|1217.8|1215.8|1214|298
1656499800000|2022-06-29 10:50:00|1219.3|1217.8|1220|1218.3|1220.5|1219|1219.3|1217.8|181
1656500100000|2022-06-29 10:55:00|1219.8|1218|1218.3|1216.5|1220.3|1218.5|1218|1216.3|131
1656500400000|2022-06-29 11:00:00|1218.5|1216.8|1220|1217.8|1220.5|1218.8|1218.3|1216.5|166
1656500700000|2022-06-29 11:05:00|1219.8|1218|1220.5|1219.3|1220.5|1219.3|1219.8|1217.8|190
1656501000000|2022-06-29 11:10:00|1220|1219|1220.5|1219|1220.5|1219.3|1219.8|1218.5|127
1656501300000|2022-06-29 11:15:00|1220.3|1219.3|1219.8|1218.5|1220.5|1219.3|1219.8|1218.5|158
1656501600000|2022-06-29 11:20:00|1220|1218.8|1220|1218.8|1220.5|1218.8|1219.8|1218.5|207
1656501900000|2022-06-29 11:25:00|1219.8|1218.5|1219.5|1217.8|1220|1218.8|1219.5|1217.5|174
1656502200000|2022-06-29 11:30:00|1219.3|1217.5|1220|1218.3|1220.5|1219.3|1218.8|1217.3|151
1656502500000|2022-06-29 11:35:00|1220.5|1218.5|1220.8|1218.8|1223.5|1221.5|1219.5|1217.5|117
1656502800000|2022-06-29 11:40:00|1220.3|1217.5|1219.8|1218|1221|1219|1218.8|1217.3|90
1656503100000|2022-06-29 11:45:00|1219.5|1217.8|1221.3|1219.5|1221.5|1220|1219.5|1217.8|65
1656503400000|2022-06-29 11:50:00|1221.5|1220|1222.8|1221.3|1222.8|1221.3|1221|1219.3|67
1656503700000|2022-06-29 11:55:00|1222.5|1221|1223.3|1221.5|1225.5|1224.3|1222.5|1220.5|120
1656504000000|2022-06-29 12:00:00|1223.5|1221.8|1224.5|1222.8|1226.5|1225|1223|1221.5|104
1656504300000|2022-06-29 12:05:00|1224.3|1223|1227.5|1226|1227.5|1226|1224.3|1223|89
1656504600000|2022-06-29 12:10:00|1227.8|1226.3|1228.5|1226.5|1229.3|1227.8|1227.5|1226|120
1656504900000|2022-06-29 12:15:00|1228.8|1226.8|1227.5|1225.3|1228.8|1227.3|1226.8|1224.8|110
1656505200000|2022-06-29 12:20:00|1227.3|1225.5|1227.3|1225.5|1227.5|1226|1226.5|1224.3|37
1656505500000|2022-06-29 12:25:00|1227.5|1225.8|1227.8|1225.8|1228.8|1227.3|1227.3|1225.5|79
1656505800000|2022-06-29 12:30:00|1228|1226.3|1225.8|1224|1228.5|1227|1225.8|1224|87
1656506100000|2022-06-29 12:35:00|1226|1224.3|1224.5|1222.8|1226.3|1224.3|1223.8|1222|67
1656506400000|2022-06-29 12:40:00|1224.3|1223|1227.8|1226.3|1228.3|1226.8|1223.5|1222|217
1656506700000|2022-06-29 12:45:00|1228|1226.8|1227.5|1225.5|1229.5|1228|1227|1225.3|92
1656507000000|2022-06-29 12:50:00|1227.3|1225.3|1229.8|1228|1230.5|1229.3|1227.3|1225.3|166
1656507300000|2022-06-29 12:55:00|1229.5|1227.8|1230.3|1228.5|1230.5|1229|1228.5|1226.3|188
1656507600000|2022-06-29 13:00:00|1230|1228|1229|1227.3|1230|1228|1227|1225.3|107
1656507900000|2022-06-29 13:05:00|1228.8|1227|1229.5|1227.8|1230.5|1229.3|1228.3|1226.5|89
1656508200000|2022-06-29 13:10:00|1229.8|1228|1228.3|1226.8|1230.3|1228.8|1228|1226.5|63
1656508500000|2022-06-29 13:15:00|1228|1226.5|1230.5|1228.5|1230.5|1229|1227|1225.3|113
1656508800000|2022-06-29 13:20:00|1230|1228.8|1230.3|1228.5|1230.5|1229.3|1228.5|1227|189
1656509100000|2022-06-29 13:25:00|1230|1228.3|1230.3|1228.8|1230.5|1229|1229|1227.3|102
1656509400000|2022-06-29 13:30:00|1230|1229|1230|1228.3|1230.3|1229|1227.5|1226.3|143
1656509700000|2022-06-29 13:35:00|1229.8|1228|1230.3|1228.5|1230.5|1229.3|1228.8|1227.3|223
1656510000000|2022-06-29 13:40:00|1230|1228.8|1230.3|1229|1230.5|1229.3|1227.8|1226.3|140
1656510300000|2022-06-29 13:45:00|1230.5|1230.3|1232.3|1230.3|1233.3|1231.8|1230.5|1229|131
1656510600000|2022-06-29 13:50:00|1232|1230.8|1238.5|1236.8|1238.5|1236.8|1232|1230.8|97
1656510900000|2022-06-29 13:55:00|1238.3|1236.5|1245.5|1243.8|1246.5|1244.5|1238.3|1236.3|370
1656511200000|2022-06-29 14:00:00|1245.8|1244|1247.5|1245.3|1248.8|1247|1245|1243.3|331
1656511500000|2022-06-29 14:05:00|1247.3|1245.5|1246.3|1244.5|1247.8|1246|1242.8|1241.3|133
1656511800000|2022-06-29 14:10:00|1246|1244.3|1245.5|1243.5|1248.3|1246.3|1243.8|1242|389
1656512100000|2022-06-29 14:15:00|1245.3|1243.8|1245|1243.3|1245.5|1244.3|1244.3|1243|209
1656512400000|2022-06-29 14:20:00|1245.3|1243.5|1247.3|1245.5|1247.5|1245.8|1244.3|1243|159
1656512700000|2022-06-29 14:25:00|1247|1245.3|1248|1245.8|1251|1249|1246.8|1245.3|117
1656513000000|2022-06-29 14:30:00|1247.8|1246|1243.8|1242|1250.8|1249|1243.3|1241.8|178
1656513300000|2022-06-29 14:35:00|1243.5|1241.8|1235.5|1233.8|1243.8|1241.8|1234|1232.5|789
1656513600000|2022-06-29 14:40:00|1235.3|1233.5|1233.5|1231.5|1238.3|1236.3|1232.5|1230.5|321
1656513900000|2022-06-29 14:45:00|1233.3|1231.8|1234|1232.3|1236|1234.3|1228.5|1226.3|123
1656514200000|2022-06-29 14:50:00|1233.8|1232|1235.8|1234|1236.5|1234.5|1233|1231|157
1656514500000|2022-06-29 14:55:00|1236|1233.8|1239|1236.8|1240.3|1238.8|1235|1233.5|118
1656514800000|2022-06-29 15:00:00|1239.3|1236.5|1233|1231.3|1239.3|1236.5|1232.8|1230.5|173
1656515100000|2022-06-29 15:05:00|1232.8|1231|1224.3|1222.3|1234.5|1232.8|1223|1221.3|612
1656515400000|2022-06-29 15:10:00|1225|1222.5|1222.8|1220.5|1228.3|1226.3|1222.3|1220.3|188
1656515700000|2022-06-29 15:15:00|1222.5|1220.3|1222.3|1220.5|1226.3|1224.5|1222|1220|202
1656516000000|2022-06-29 15:20:00|1222|1220.8|1223.3|1221.5|1224|1222.3|1221.8|1220.5|251
1656516300000|2022-06-29 15:25:00|1224|1221.8|1214.8|1213.3|1224.8|1223.3|1214.8|1213.3|755
1656516600000|2022-06-29 15:30:00|1215.5|1213.5|1213.5|1211.8|1220.8|1219|1213|1211.8|417
1656516900000|2022-06-29 15:35:00|1213.8|1212|1215.5|1213.8|1216.3|1214.5|1212.3|1210.8|208
1656517200000|2022-06-29 15:40:00|1215.3|1213.5|1214.3|1212.3|1217|1215.3|1213.3|1211.8|220
1656517500000|2022-06-29 15:45:00|1214|1212|1213.3|1211.5|1217|1215.3|1213.3|1211.3|210
1656517800000|2022-06-29 15:50:00|1213|1211.3|1212.8|1211.3|1215.3|1213.8|1211.5|1209.8|201
1656518100000|2022-06-29 15:55:00|1212.5|1211|1215.5|1213.8|1215.8|1214|1211.3|1209.8|115
1656518400000|2022-06-29 16:00:00|1215.3|1213.3|1214.3|1212.3|1216|1214|1213.5|1211.5|89
1656518700000|2022-06-29 16:05:00|1213.8|1212|1211.8|1209.5|1216|1214.5|1211|1209.5|105
1656519000000|2022-06-29 16:10:00|1211.5|1209.8|1213.3|1211.3|1213.8|1212|1211|1209.5|99
1656519300000|2022-06-29 16:15:00|1213|1211|1211.5|1209.8|1213|1211.5|1211|1209.5|120
1656519600000|2022-06-29 16:20:00|1211.3|1210|1213.5|1212|1214.5|1212.8|1211.3|1210|172
1656519900000|2022-06-29 16:25:00|1213.3|1212.8|1213.3|1212|1214.5|1212.8|1213.3|1212|232
1656520200000|2022-06-29 16:30:00|1213.5|1212.3|1212.5|1211|1214|1212.3|1210.8|1209.5|237
1656520500000|2022-06-29 16:35:00|1212.3|1210.8|1213.8|1211.5|1213.8|1212|1211|1209.5|76
1656520800000|2022-06-29 16:40:00|1213.5|1211.8|1213.3|1211.3|1214.3|1212.5|1212.5|1210.5|6
1656521100000|2022-06-29 16:45:00|1213|1211|1213|1211|1213.8|1211.8|1211.8|1210|13
1656521400000|2022-06-29 16:50:00|1212.5|1210.3|1220.3|1218.5|1220.3|1218.5|1212|1210.3|490
1656521700000|2022-06-29 16:55:00|1220|1218.3|1218.5|1216.8|1220.5|1218.8|1218.3|1216.3|293
1656522000000|2022-06-29 17:00:00|1218.8|1217|1216.8|1214.8|1219|1217|1215.8|1213.8|52
1656522300000|2022-06-29 17:05:00|1217|1214.5|1213|1211.3|1217|1215|1211.8|1210|45
1656522600000|2022-06-29 17:10:00|1212.8|1211|1211|1209.5|1214|1212|1210.8|1209.5|145
1656522900000|2022-06-29 17:15:00|1210.8|1208|1210|1207.8|1211|1208.8|1206.8|1205|181
1656523200000|2022-06-29 17:20:00|1209.8|1207.5|1215.5|1213.5|1216.5|1214.8|1208.5|1206.8|84
1656523500000|2022-06-29 17:25:00|1215.3|1213.3|1213.8|1212|1215.5|1213.3|1211.8|1209.5|99
1656523800000|2022-06-29 17:30:00|1213.5|1211.8|1215|1213|1218|1216.5|1213|1211|124
1656524100000|2022-06-29 17:35:00|1214.8|1212.8|1214.3|1212.5|1218|1216.3|1213.8|1211.8|34
1656524400000|2022-06-29 17:40:00|1215|1213|1214.5|1212.3|1216.5|1214.5|1212.3|1210.5|70
1656524700000|2022-06-29 17:45:00|1214.8|1212.8|1216.5|1214.5|1216.5|1214.5|1213.3|1211.5|225
1656525000000|2022-06-29 17:50:00|1216.3|1214.8|1211.8|1209.8|1216.5|1215|1211|1209.3|43
1656525300000|2022-06-29 17:55:00|1211.5|1209.5|1213|1211|1215.5|1213.5|1210|1208|26
1656525600000|2022-06-29 18:00:00|1213.3|1211.3|1213.8|1211.5|1215.3|1213|1212|1209.8|134
1656525900000|2022-06-29 18:05:00|1213.5|1211.8|1209.5|1206.8|1214.8|1212.8|1209.3|1206.8|75
1656526200000|2022-06-29 18:10:00|1209.3|1207|1206.5|1204.3|1212|1209.3|1206|1204|36
1656526500000|2022-06-29 18:15:00|1206.8|1204.5|1205.8|1203.8|1209.5|1207.3|1202.8|1201|140
1656526800000|2022-06-29 18:20:00|1205|1203|1203.8|1201.8|1205.3|1203.3|1201|1199.5|20
1656527100000|2022-06-29 18:25:00|1203.3|1202|1192.8|1190.5|1205|1203|1191.8|1189.8|144
1656527400000|2022-06-29 18:30:00|1191.8|1189.8|1193.8|1191.5|1194.8|1193|1191.5|1189.8|39
1656527700000|2022-06-29 18:35:00|1194.3|1192|1195.5|1193|1196.3|1194|1194.3|1192|46
1656528000000|2022-06-29 18:40:00|1195.3|1193.3|1192|1190.3|1195.5|1193.5|1191.8|1189.8|0
1656528300000|2022-06-29 18:45:00|1192.8|1190.5|1191.8|1189.8|1193|1190.8|1191|1189.5|17
1656528600000|2022-06-29 18:50:00|1192|1189.5|1192.5|1190.5|1192.8|1190.5|1191.3|1189.5|5
1656528900000|2022-06-29 18:55:00|1192.8|1190.8|1191.8|1189.5|1193.3|1190.8|1191|1189.5|33
1656529200000|2022-06-29 19:00:00|1191.5|1189.8|1191.8|1189.8|1191.8|1189.8|1190.8|1189.5|32
1656529500000|2022-06-29 19:05:00|1191.5|1190|1192.5|1190|1192.5|1190.5|1191|1189.5|63
1656529800000|2022-06-29 19:10:00|1192.3|1189.8|1192|1189.8|1192.5|1190|1191.5|1189.5|7
1656530100000|2022-06-29 19:15:00|1192.5|1189.5|1191.5|1189.5|1193.5|1191|1191.5|1189.5|0
1656530400000|2022-06-29 19:20:00|1191.3|1189.8|1192.5|1190.3|1193.3|1191|1191|1189.5|5
1656530700000|2022-06-29 19:25:00|1192.8|1190|1193.8|1191.3|1193.8|1191.5|1191.8|1189.5|1
1656531000000|2022-06-29 19:30:00|1193.5|1191.5|1191.5|1189.8|1193.8|1191.5|1191.5|1189.5|0
1656531300000|2022-06-29 19:35:00|1192|1190|1191.5|1189.5|1192.5|1190|1190.8|1189.5|42
1656531600000|2022-06-29 19:40:00|1191.3|1189.8|1191.5|1189.5|1191.8|1189.8|1190.8|1189.5|38
1656531900000|2022-06-29 19:45:00|1191.3|1189.8|1191.3|1189.5|1192|1190|1190.8|1189.5|43
1656532200000|2022-06-29 19:50:00|1191.5|1189.8|1191.3|1189.5|1192.3|1190|1190.8|1189.5|59
1656532500000|2022-06-29 19:55:00|1191|1189.8|1190.8|1189.5|1192.3|1190|1190.8|1189.5|70
1656532800000|2022-06-29 20:00:00|1191|1189.8|1189|1187.3|1192|1189.8|1189|1187.3|115
1656533100000|2022-06-29 20:05:00|1188.8|1187.5|1190|1188|1190|1188|1188.8|1187.3|0
1656533400000|2022-06-29 20:10:00|1190.3|1187.8|1192.3|1190.3|1192.5|1190.3|1190.3|1187.8|12
1656533700000|2022-06-29 20:15:00|1192|1190.5|1193.5|1191.3|1193.5|1191.3|1191.8|1190.3|0
1656534000000|2022-06-29 20:20:00|1194.5|1191.5|1195.3|1192.8|1195.3|1193|1194|1191.3|14
1656534300000|2022-06-29 20:25:00|1195|1193|1194.5|1192.5|1195|1193|1194.3|1192.5|0
1656534600000|2022-06-29 20:30:00|1194.3|1192.8|1195.3|1193|1195.3|1193.3|1194|1192.5|0
1656534900000|2022-06-29 20:35:00|1194.8|1193.3|1194.8|1192.5|1195.3|1193.5|1194.5|1192.5|0
1656535200000|2022-06-29 20:40:00|1195||1194.8||1195||1194.8||0
1656535500000|2022-06-29 20:45:00|1195.5|1192.8|1195.5|1192.5|1196.3|1193.5|1194.8|1192.5|24
1656535800000|2022-06-29 20:50:00|1196||1196.3||1196.3||1195.5||4
1656536100000|2022-06-29 20:55:00|1196.5|1192.8|1196.8|1192.5|1197|1193.3|1196.3|1192.5|5
1656536400000|2022-06-29 21:00:00|1196.5||1196.5||1196.5||1196.5||0
1656539700000|2022-06-29 21:55:00|1197.3||1197.3||1197.3||1197.3||4
1656550800000|2022-06-30 01:00:00|1193.5|1191.3|1193|1191.3|1196|1192.3|1193|1191.3|15
1656551100000|2022-06-30 01:05:00|1192.8||1193.8||1194.5||1192.8||13
1656551400000|2022-06-30 01:10:00|1193.5|1190.8|1193.5|1190.5|1194.3|1190.8|1193|1190.5|1
1656551700000|2022-06-30 01:15:00|1193.3|1191.8|1194.8|1192.3|1194.8|1192.3|1192|1191.8|3
1656552000000|2022-06-30 01:20:00|1195|1192.5|1197.5|1193.8|1198.5|1193.8|1194.8|1192.5|0
1656552300000|2022-06-30 01:25:00|1197.3|1193.5|1194.8|1192.3|1197.3|1194.5|1194.8|1192.3|10
1656552600000|2022-06-30 01:30:00|1194.5|1192|1197|1195|1197.3|1195|1193.5|1191.8|12
1656552900000|2022-06-30 01:35:00|1196.8|1195.3|1197.8|1195|1198.8|1196.8|1196.8|1195|41
1656553200000|2022-06-30 01:40:00|1198.5|1195.3|1198.3|1196.5|1198.5|1196.5|1197.3|1195|41
1656553500000|2022-06-30 01:45:00|1198||1198.3||1198.5||1197.8||6
1656553800000|2022-06-30 01:50:00|1199|1196.8|1199.8|1196.5|1200.3|1196.8|1199|1196.5|0
1656554100000|2022-06-30 01:55:00|1199.5|1195.5|1198.3|1195|1199.5|1195.5|1198|1195|2
1656554400000|2022-06-30 02:00:00|1198|1195.8|1197.8|1195.3|1198.3|1195.8|1197.8|1195|19
1656554700000|2022-06-30 02:05:00|1197.3|1195|1197.3|1195|1197.3|1195|1197.3|1195|1
1656555300000|2022-06-30 02:15:00|1196.5|1195.5|1197|1195.5|1197.3|1195.8|1196.5|1195.5|23
1656555600000|2022-06-30 02:20:00|1197.3||1197.3||1197.3||1197||0
1656555900000|2022-06-30 02:25:00|1197|1195.8|1200|1195.8|1200|1195.8|1197|1195.8|3
1656556200000|2022-06-30 02:30:00|1200.5|1196|1200.8|1197|1202|1197|1200|1195.8|21
1656556500000|2022-06-30 02:35:00|1201|1197.3|1202.8|1199|1203.3|1199.3|1200.8|1197.3|2
1656556800000|2022-06-30 02:40:00|1202.3|1198.8|1202.3|1198.5|1202.3|1198.8|1202.3|1198.3|0
1656557100000|2022-06-30 02:45:00|1202|1198.3|1202|1198.5|1202.3|1198.5|1201.5|1198.3|0
1656557400000|2022-06-30 02:50:00|1201.3|1198.8|1200.8|1198.5|1201.5|1198.8|1200.8|1198.5|0
1656557700000|2022-06-30 02:55:00|1201|1198.8|1200.5|1198.5|1201|1198.8|1200.3|1198.5|0
1656558000000|2022-06-30 03:00:00|1201|1198.8|1200.8|1198.5|1201|1198.8|1200.5|1198.5|0
1656558300000|2022-06-30 03:05:00|1201|1198.8|1200.8|1198.5|1201.3|1198.8|1200.5|1198.5|1
1656558600000|2022-06-30 03:10:00|1201||1200||1201||1200||0
1656558900000|2022-06-30 03:15:00|1200.3||1200.3||1200.5||1200.3||7
1656559200000|2022-06-30 03:20:00|1200|1196.8|1199.3|1196|1200|1196.8|1197|1195.5|4
1656559500000|2022-06-30 03:25:00|1199.5|1196.3|1198.8|1196.5|1199.5|1196.5|1198.3|1196.3|0
1656560100000|2022-06-30 03:35:00|1198.3||1198.5||1198.8||1198.3||0
1656560400000|2022-06-30 03:40:00|1198.8||1198.8||1198.8||1198.5||0
1656560700000|2022-06-30 03:45:00|1199||1198.3||1199||1198||1
1656561000000|2022-06-30 03:50:00|1198||1198.3||1198.8||1198||24
1656561300000|2022-06-30 03:55:00|1198.5||1198.5||1199||1198||2
1656561600000|2022-06-30 04:00:00|1198.8|1196.8|1198.5|1196.5|1199|1196.8|1198.3|1196.5|3
1656561900000|2022-06-30 04:05:00|1198.3||1198.3||1198.8||1198.3||0
1656562200000|2022-06-30 04:10:00|1198.5||1199||1199.3||1198.3||0
1656562500000|2022-06-30 04:15:00|1198.8||1199.5||1199.5||1198.8||0
1656562800000|2022-06-30 04:20:00|1199.3||1198.8||1199.3||1198.8||0
1656563100000|2022-06-30 04:25:00|1198.5||1198.8||1199||1198.5||0
1656563400000|2022-06-30 04:30:00|1199|1196|1197.3|1195.5|1199|1196|1197.3|1195.5|2
1656563700000|2022-06-30 04:35:00|1198.3|1195.8|1197.5|1195.5|1198.3|1196.3|1197.3|1195.5|5
1656564000000|2022-06-30 04:40:00|1197.3|1195.8|1197.8|1195.5|1197.8|1195.8|1197|1195.5|9
1656564300000|2022-06-30 04:45:00|1197.5|1195.8|1197.8|1195.5|1197.8|1195.8|1197.3|1195.5|1
1656564600000|2022-06-30 04:50:00|1197.5|1195.8|1198.8|1196.5|1198.8|1196.5|1197.5|1195.8|0
1656564900000|2022-06-30 04:55:00|1198.5|1196.3|1197.5|1195.5|1199.3|1196.5|1197.5|1195.5|7
1656565200000|2022-06-30 05:00:00|1197.3|1195|1196.8|1195|1197.3|1195.8|1196.5|1195|31
1656565500000|2022-06-30 05:05:00|1197|1195.3|1198.3|1195|1198.5|1195.3|1196.5|1195|1
1656565800000|2022-06-30 05:10:00|1198|1195.3|1196.5|1195|1198.3|1195.3|1196.5|1195|1
1656566100000|2022-06-30 05:15:00|1197.8|1195.3|1198.8|1195.3|1199.3|1196|1197.8|1195.3|1
1656566400000|2022-06-30 05:20:00|1199|1195|1199|1195|1199.3|1195|1199|1195|0
1656566700000|2022-06-30 05:25:00|1198.8|1195.3|1199.3|1195.3|1199.3|1195.5|1197|1195.3|5
1656567000000|2022-06-30 05:30:00|1199||1199.3||1199.5||1198.8||0
1656567300000|2022-06-30 05:35:00|1199|1195.8|1199|1195.5|1199.3|1195.8|1198.5|1195.3|0
1656567600000|2022-06-30 05:40:00|1198.3|1195.8|1199.3|1196.5|1199.5|1196.5|1198.3|1195.8|2
1656567900000|2022-06-30 05:45:00|1199.5|1195.8|1195.5|1193.5|1199.8|1195.8|1195.5|1193.5|83
1656568200000|2022-06-30 05:50:00|1195.3|1194.3|1195.8|1193.5|1196.3|1194.3|1195|1193.5|5
1656568500000|2022-06-30 05:55:00|1195.5|1193.8|1196.3|1193.5|1196.3|1193.8|1194.8|1193.5|12
1656568800000|2022-06-30 06:00:00|1196|1193.8|1194.5|1192|1197|1194.3|1194.3|1192|23
1656569100000|2022-06-30 06:05:00|1194.3|1191.8|1195|1192.5|1195.3|1193.3|1193.8|1191.8|42
1656569400000|2022-06-30 06:10:00|1194.8|1192.8|1195|1193|1195.3|1193|1194|1192.5|3
1656569700000|2022-06-30 06:15:00|1194.8|1192.5|1194|1192.5|1194.8|1193|1193.8|1192.5|28
1656570000000|2022-06-30 06:20:00|1194.3|1192.3|1195.3|1194|1195.5|1194|1193.8|1192.3|28
1656570300000|2022-06-30 06:25:00|1195.5|1193.5|1190|1188|1195.5|1193.5|1189.8|1187.8|66
1656570600000|2022-06-30 06:30:00|1189.5|1187.5|1188.8|1185.8|1190.8|1188.3|1186.8|1185|88
1656570900000|2022-06-30 06:35:00|1188.5|1185.5|1188.5|1186.5|1189.3|1186.5|1186|1184.5|28
1656571200000|2022-06-30 06:40:00|1188.3|1185.5|1187.8|1185.3|1188.5|1186.8|1187|1184.5|17
1656571500000|2022-06-30 06:45:00|1187.5|1185|1188.5|1186|1189.5|1187.3|1187.5|1184.5|12
1656571800000|2022-06-30 06:50:00|1188.3|1185|1186|1184|1188.5|1185|1185.8|1183.5|84
1656572100000|2022-06-30 06:55:00|1186.5|1184.3|1185|1183.3|1186.8|1184.8|1183.8|1182.3|44
1656572400000|2022-06-30 07:00:00|1184.8|1182.8|1184.3|1182.5|1185|1183.3|1182|1180.5|61
1656572700000|2022-06-30 07:05:00|1184|1182|1180.5|1178.3|1184.5|1182.8|1178.3|1176.3|101
1656573000000|2022-06-30 07:10:00|1180.3|1178|1179.5|1176.5|1180.3|1178.5|1174.8|1172.8|109
1656573300000|2022-06-30 07:15:00|1179.8|1176.8|1178.8|1177|1179.8|1177.5|1176|1174|44
1656573600000|2022-06-30 07:20:00|1178.5|1176.5|1180.3|1178.5|1180.3|1178.8|1176.5|1174.3|132
1656573900000|2022-06-30 07:25:00|1180|1178.3|1180|1178.3|1180.3|1178.8|1179.5|1177.5|47
1656574200000|2022-06-30 07:30:00|1179.8|1178.5|1174.8|1173|1180|1178.5|1173.3|1171.5|137
1656574500000|2022-06-30 07:35:00|1174.5|1173.3|1176.3|1174.5|1178.5|1176.8|1174.5|1173.3|57
1656574800000|2022-06-30 07:40:00|1176.5|1174.8|1174.3|1172.5|1177.3|1175.5|1174|1172.3|29
1656575100000|2022-06-30 07:45:00|1174|1171.8|1174.5|1173|1175.5|1174.3|1171.3|1170|112
1656575400000|2022-06-30 07:50:00|1174.3|1172.8|1175.8|1173.8|1175.8|1174|1173.3|1171.5|102
1656575700000|2022-06-30 07:55:00|1175.5|1173.5|1177.3|1175.3|1178.8|1176.8|1172.3|1170.8|185
1656576000000|2022-06-30 08:00:00|1177|1174.8|1179.8|1178.3|1180|1178.8|1176.3|1174.8|137
1656576300000|2022-06-30 08:05:00|1180|1178.5|1186|1184.5|1186|1184.5|1180|1178.5|194
1656576600000|2022-06-30 08:10:00|1185.8|1184.3|1185|1183|1185.8|1184.5|1182.5|1181|332
1656576900000|2022-06-30 08:15:00|1185.5|1183.3|1185.3|1183.5|1185.5|1184|1184|1182|148
1656577200000|2022-06-30 08:20:00|1185.5|1182.8|1184.8|1182.8|1185.5|1184.3|1182.8|1181|103
1656577500000|2022-06-30 08:25:00|1184.5|1182.5|1181.8|1180|1185.5|1184|1180.8|1179.3|693
1656577800000|2022-06-30 08:30:00|1181.5|1179.5|1183.3|1181.5|1184.8|1183.3|1181|1179.3|88
1656578100000|2022-06-30 08:35:00|1183.5|1181.3|1180.8|1178.5|1185.3|1183.5|1176.8|1174.8|163
1656578400000|2022-06-30 08:40:00|1181|1179|1186|1184|1186|1184.3|1181|1179|69
1656578700000|2022-06-30 08:45:00|1186.8|1184.3|1187.3|1185.5|1188|1186.5|1184|1182.5|472
1656579000000|2022-06-30 08:50:00|1188|1186.3|1193.3|1191.3|1193.3|1191.5|1187.8|1186|704
1656579300000|2022-06-30 08:55:00|1193|1191|1201.3|1199|1202.3|1200.3|1192.8|1191|827
1656579600000|2022-06-30 09:00:00|1201|1198.8|1199.3|1198|1201|1199.3|1197.3|1195.3|277
1656579900000|2022-06-30 09:05:00|1200|1198.5|1211|1209.5|1212.3|1209.5|1199.8|1197.5|415
1656580200000|2022-06-30 09:10:00|1212.8|1210.3|1216|1212.8|1216|1213.5|1211.8|1209.8|640
1656580500000|2022-06-30 09:15:00|1215.5|1213|1219|1217.5|1219.5|1217.8|1214.3|1212.3|321
1656580800000|2022-06-30 09:20:00|1219.3|1218|1225|1223.3|1225.5|1223.8|1219.3|1218|761
1656581100000|2022-06-30 09:25:00|1225.5|1223.5|1221.3|1219.5|1230|1228.3|1221.3|1219.3|320
1656581400000|2022-06-30 09:30:00|1221.8|1219.3|1218|1216.3|1222|1220.5|1216|1214|122
1656581700000|2022-06-30 09:35:00|1218.3|1216.8|1218.8|1217.3|1219.3|1217.5|1216.5|1214.8|127
1656582000000|2022-06-30 09:40:00|1219|1217.5|1219.8|1218.3|1220.3|1218.5|1217.8|1216|60
1656582300000|2022-06-30 09:45:00|1220|1218.5|1218|1215.8|1220.8|1219.5|1212.5|1210.3|336
1656582600000|2022-06-30 09:50:00|1218.3|1216.3|1220.8|1218.5|1221|1218.5|1217.3|1214.8|24
1656582900000|2022-06-30 09:55:00|1221|1218.8|1223.3|1221.5|1223.8|1221.8|1220.3|1218.5|49
1656583200000|2022-06-30 10:00:00|1223|1221.8|1224|1221.5|1224.3|1222.3|1219.5|1217.3|60
1656583500000|2022-06-30 10:05:00|1223.8|1221.8|1222|1220.3|1225.5|1224|1222|1219.8|92
1656583800000|2022-06-30 10:10:00|1223.8|1220|1223.8|1222|1226|1224.5|1223.3|1220|35
1656584100000|2022-06-30 10:15:00|1224.3|1222.5|1224.8|1222.5|1226.3|1224.5|1222|1220.5|37
1656584400000|2022-06-30 10:20:00|1225|1222.8|1221.5|1219.5|1225.5|1223.3|1221.5|1219.5|49
1656584700000|2022-06-30 10:25:00|1220.8|1218.8|1219.5|1217.5|1221.5|1219.5|1217.3|1215.3|154
1656585000000|2022-06-30 10:30:00|1219.3|1217.3|1216.8|1214.5|1220.5|1218.8|1216.5|1214.5|158
1656585300000|2022-06-30 10:35:00|1216.5|1214.8|1215|1213.3|1218.3|1216.8|1215|1212.8|111
1656585600000|2022-06-30 10:40:00|1215.5|1213.5|1212.8|1210.5|1215.5|1214.3|1210.8|1208.3|96
1656585900000|2022-06-30 10:45:00|1212|1210.8|1207.8|1206|1212|1210.8|1203.5|1201.8|52
1656586200000|2022-06-30 10:50:00|1207.5|1205.8|1211|1208.8|1211.5|1209.3|1205.8|1203.8|94
1656586500000|2022-06-30 10:55:00|1211.3|1209|1206.3|1204.5|1213.5|1211|1206|1204.5|221
1656586800000|2022-06-30 11:00:00|1205.8|1204.8|1209.8|1207.5|1210.5|1208.3|1205.8|1204.5|69
1656587100000|2022-06-30 11:05:00|1209.5|1207.8|1208.3|1206.8|1210.3|1207.8|1207|1205|69
1656587400000|2022-06-30 11:10:00|1208|1206|1207.3|1205.3|1208.3|1206.3|1205.8|1204.5|81
1656587700000|2022-06-30 11:15:00|1207.5|1206|1210.5|1208|1210.5|1208.8|1207.3|1205|106
1656588000000|2022-06-30 11:20:00|1211.3|1208.3|1211.3|1209|1213.8|1210.5|1210.5|1207.8|154
1656588300000|2022-06-30 11:25:00|1211.5|1209.5|1212|1208.5|1214.5|1212.5|1210.3|1208|317
1656588600000|2022-06-30 11:30:00|1211.8|1209|1213.8|1211.5|1214.8|1212.3|1210|1208|84
1656588900000|2022-06-30 11:35:00|1214|1211.3|1211.5|1209.8|1214|1211.5|1210.3|1208.5|45
1656589200000|2022-06-30 11:40:00|1211.8|1209.5|1206.3|1204.5|1212|1210.5|1205.8|1204.5|64
1656589500000|2022-06-30 11:45:00|1206.5|1204.8|1205.3|1203|1207.5|1205.5|1203.5|1202|230
1656589800000|2022-06-30 11:50:00|1205.5|1203.3|1204.5|1202.5|1206.3|1204|1204.3|1202|4
1656590100000|2022-06-30 11:55:00|1205|1203.5|1205|1202.8|1206.8|1205|1203.5|1201.8|220
1656590400000|2022-06-30 12:00:00|1205.3|1202.5|1205.5|1203.8|1207|1204.8|1204.3|1202.3|139
1656590700000|2022-06-30 12:05:00|1205.8|1203.5|1203.8|1201.5|1206.3|1204.5|1203|1201.5|101
1656591000000|2022-06-30 12:10:00|1203.5|1202|1203.5|1201.5|1205.3|1203.3|1202.8|1201.5|87
1656591300000|2022-06-30 12:15:00|1203.3|1202|1204.8|1203.3|1205.3|1203.3|1202.8|1201.5|146
1656591600000|2022-06-30 12:20:00|1204.5|1203.5|1202.8|1201|1204.5|1203.5|1201.8|1200|106
1656591900000|2022-06-30 12:25:00|1203|1201.3|1202.3|1200|1204.3|1202|1198.3|1196.8|58
1656592200000|2022-06-30 12:30:00|1202.8|1200.3|1202|1200|1204.3|1202.5|1199.8|1197.8|314
1656592500000|2022-06-30 12:35:00|1201.8|1199.5|1203.8|1202|1205|1202.5|1200.3|1198|140
1656592800000|2022-06-30 12:40:00|1203.5|1202.5|1203.3|1201.3|1204.8|1202.8|1203.3|1201.3|39
1656593100000|2022-06-30 12:45:00|1203.5|1201.8|1204.3|1202.3|1206|1204.5|1203.5|1201.8|94
1656593400000|2022-06-30 12:50:00|1203.8|1202.5|1205.8|1203.5|1206.3|1204.3|1201.8|1199.5|22
1656593700000|2022-06-30 12:55:00|1205.5|1203.3|1205.3|1203.5|1207|1205.3|1204.8|1203.3|33
1656594000000|2022-06-30 13:00:00|1205.8|1204.3|1202|1200.3|1206.8|1204.5|1200|1197.8|73
1656594300000|2022-06-30 13:05:00|1202.8|1200|1198|1196.3|1203.5|1201.3|1198|1196.3|52
1656594600000|2022-06-30 13:10:00|1198.5|1196|1199.8|1197.8|1200.5|1199|1197.3|1195.3|187
1656594900000|2022-06-30 13:15:00|1199.5|1197|1198.5|1196.5|1201.5|1199.5|1196.8|1194.8|120
1656595200000|2022-06-30 13:20:00|1198.8|1197|1191.5|1189.5|1200|1198|1191|1189.5|98
1656595500000|2022-06-30 13:25:00|1191.3|1189.3|1188.5|1186.5|1191.8|1189.5|1185.8|1184|94
1656595800000|2022-06-30 13:30:00|1188.3|1186|1189.8|1187.8|1189.8|1188|1185.8|1184|146
1656596100000|2022-06-30 13:35:00|1190|1187.5|1185.5|1183.8|1191.5|1189.5|1185.3|1183.5|146
1656596400000|2022-06-30 13:40:00|1185.3|1184|1188|1186.5|1188.8|1187|1184.3|1182.8|345
1656596700000|2022-06-30 13:45:00|1188.3|1186.8|1188.8|1186.8|1189|1187.5|1186.8|1184.8|105
1656597000000|2022-06-30 13:50:00|1188.5|1187|1184.3|1182.5|1190.8|1188.8|1183.8|1182.5|215
1656597300000|2022-06-30 13:55:00|1183.8|1182.8|1182.3|1180.5|1184.5|1182.8|1180.5|1178.8|137
1656597600000|2022-06-30 14:00:00|1182|1180.3|1177.3|1175.3|1183.3|1181.8|1177.3|1175.3|138
1656597900000|2022-06-30 14:05:00|1177|1174.3|1175.5|1173.8|1177|1174.3|1172.8|1171|113
1656598200000|2022-06-30 14:10:00|1176.5|1174.8|1169.5|1167.3|1179|1177.3|1167.5|1165.3|491
1656598500000|2022-06-30 14:15:00|1169.3|1166.8|1168.5|1166.3|1170.8|1169.5|1166|1164.3|306
1656598800000|2022-06-30 14:20:00|1168.3|1165.5|1166.3|1164|1168.3|1165.8|1161.3|1159.5|243
1656599100000|2022-06-30 14:25:00|1166.5|1164.3|1161.3|1159.5|1166.5|1164.3|1160.3|1158.3|133
1656599400000|2022-06-30 14:30:00|1161|1158.5|1151|1149.5|1161.3|1158.5|1150.8|1149.5|241
1656599700000|2022-06-30 14:35:00|1150.8|1148.3|1145.3|1143.5|1151|1148.3|1142.3|1140.5|434
1656600000000|2022-06-30 14:40:00|1145.5|1143.8|1152.8|1151|1152.8|1151|1144.8|1143.5|364
1656600300000|2022-06-30 14:45:00|1152.5|1150.5|1147.8|1146.3|1153.5|1152|1146.3|1144.8|218
1656600600000|2022-06-30 14:50:00|1147.5|1146|1151.8|1149.8|1152.3|1150|1146.8|1145|278
1656600900000|2022-06-30 14:55:00|1151.3|1150|1154|1152|1155.8|1154.3|1150.8|1148.8|265
1656601200000|2022-06-30 15:00:00|1153.8|1152.8|1152.5|1150.3|1154.5|1153|1151|1149|193
1656601500000|2022-06-30 15:05:00|1153|1150.5|1149|1147|1153.8|1151.8|1147.5|1145.8|205
1656601800000|2022-06-30 15:10:00|1149.5|1147.5|1152.3|1150.5|1153|1151.8|1149.3|1147.5|297
1656602100000|2022-06-30 15:15:00|1152.5|1150.8|1157.3|1155.5|1162.5|1160.8|1152|1150|1064
1656602400000|2022-06-30 15:20:00|1157|1155.3|1159.5|1158|1160.8|1159|1155.5|1153.8|280
1656602700000|2022-06-30 15:25:00|1158.5|1158.3|1159.5|1157.3|1163|1161.5|1158.3|1156.5|770
1656603000000|2022-06-30 15:30:00|1159.8|1157.8|1157.3|1155.5|1161.3|1159.5|1155.3|1153.5|127
1656603300000|2022-06-30 15:35:00|1157.8|1155.8|1158.8|1156.5|1161.3|1159.3|1155.5|1153.3|90
1656603600000|2022-06-30 15:40:00|1158.5|1156.3|1161.8|1159.8|1163|1161|1156.8|1155.3|145
1656603900000|2022-06-30 15:45:00|1161.5|1160|1166.5|1165|1169|1167|1161.5|1159.8|207
1656604200000|2022-06-30 15:50:00|1166.8|1165.5|1171|1168.5|1171.5|1169.5|1166.3|1165|170
1656604500000|2022-06-30 15:55:00|1170.8|1168.8|1171.3|1169.5|1172.3|1170.3|1169.8|1168.5|93
1656604800000|2022-06-30 16:00:00|1171|1169.8|1175.5|1173.5|1176.8|1175|1170.8|1169.5|211
1656605100000|2022-06-30 16:05:00|1175.8|1173.8|1170.8|1169|1179|1177.8|1170.8|1168.8|241
1656605400000|2022-06-30 16:10:00|1170.5|1168.5|1169.3|1167.3|1172.5|1170.5|1167.5|1165.8|123
1656605700000|2022-06-30 16:15:00|1168.8|1167|1173|1171|1173.5|1172|1168|1166.3|56
1656606000000|2022-06-30 16:20:00|1172.8|1171.3|1176|1174.3|1176.3|1174.8|1172.8|1171|47
1656606300000|2022-06-30 16:25:00|1176.5|1174.8|1177.3|1175.3|1179.8|1178|1175.8|1174.3|120
1656606600000|2022-06-30 16:30:00|1177.5|1175.5|1182|1180|1184.8|1183|1176.5|1174.5|348
1656606900000|2022-06-30 16:35:00|1182.5|1180.3|1183.3|1181.3|1184.8|1183.3|1181.5|1179.5|120
1656607200000|2022-06-30 16:40:00|1183|1181.5|1182|1180|1184.5|1182.5|1182|1180|11
1656607500000|2022-06-30 16:45:00|1182.3|1180.3|1185.8|1184|1186|1184.3|1181|1179.3|59
1656607800000|2022-06-30 16:50:00|1185.5|1183.8|1182.5|1180.5|1185.8|1184.3|1182.3|1180.3|12
1656608100000|2022-06-30 16:55:00|1182.3|1180.3|1179.8|1177.8|1182.5|1180.8|1178.3|1176.3|32
1656608400000|2022-06-30 17:00:00|1179.5|1177.5|1177.8|1175.8|1180|1177.8|1174.5|1172.8|74
1656608700000|2022-06-30 17:05:00|1178|1176.3|1176.3|1174.3|1180.3|1178|1174.5|1172.8|18
1656609000000|2022-06-30 17:10:00|1176.5|1174.5|1177|1175|1177.5|1175.5|1175|1173|44
1656609300000|2022-06-30 17:15:00|1176.8|1175.5|1177.3|1175.5|1179|1176.8|1176|1174|18
1656609600000|2022-06-30 17:20:00|1177.5|1175.8|1178.8|1177|1180.5|1179|1177.3|1175.3|7
1656609900000|2022-06-30 17:25:00|1178.3|1176.8|1179.3|1177.5|1180.5|1178.5|1177.8|1175.8|78
1656610200000|2022-06-30 17:30:00|1179.5|1177.3|1173.5|1171.5|1179.8|1178|1173.5|1171.5|78
1656610500000|2022-06-30 17:35:00|1173.8|1172.3|1174|1171.8|1175|1172.8|1172.5|1170.5|15
1656610800000|2022-06-30 17:40:00|1174.3|1172.3|1170.5|1168.5|1175.5|1173.5|1170|1167.8|22
1656611100000|2022-06-30 17:45:00|1170.8|1168.8|1172|1170.3|1173.3|1171.3|1169.5|1167.3|8
1656611400000|2022-06-30 17:50:00|1172.3|1169|1169.3|1167.3|1173.3|1171|1167.5|1165.8|23
1656611700000|2022-06-30 17:55:00|1169.5|1167.8|1172.5|1170.5|1173.5|1171.8|1169|1166.3|40
1656612000000|2022-06-30 18:00:00|1172.8|1170.8|1169.3|1167.5|1174.3|1172.3|1165.8|1164.3|129
1656612300000|2022-06-30 18:05:00|1169.8|1167.8|1172.5|1170.5|1173|1171|1167.5|1165.3|64
1656612600000|2022-06-30 18:10:00|1171.8|1170.3|1170.3|1168.3|1174.3|1172|1170|1168|7
1656612900000|2022-06-30 18:15:00|1170.5|1168|1177.3|1175.3|1178|1176|1170.3|1168|24
1656613200000|2022-06-30 18:20:00|1177.5|1175.5|1175.5|1173.8|1178.8|1176.5|1175|1173|36
1656613500000|2022-06-30 18:25:00|1176|1174|1174.8|1173|1176.8|1174.8|1174|1172.3|21
1656613800000|2022-06-30 18:30:00|1175.3|1173.3|1176|1174|1178.3|1176.5|1175.3|1173.3|66
1656614100000|2022-06-30 18:35:00|1175.8|1174.3|1176.8|1175|1178.5|1176.8|1175.8|1174|2
1656614400000|2022-06-30 18:40:00|1176.5|1174.3|1175.8|1173.5|1176.8|1174.3|1175.3|1173.3|13
1656614700000|2022-06-30 18:45:00|1176|1174|1176.5|1174.3|1177|1175|1175.8|1173.8|0
1656615000000|2022-06-30 18:50:00|1176.8|1174|1175.8|1173.8|1176.8|1174|1175.5|1173.5|1
1656615300000|2022-06-30 18:55:00|1175.5|1174|1176.3|1174|1176.5|1174.3|1175.5|1173.8|0
1656615600000|2022-06-30 19:00:00|1176.5|1174.3|1175|1173|1176.5|1174.5|1174.5|1173|2
1656615900000|2022-06-30 19:05:00|1174.8|1173.3|1175.5|1173.3|1175.8|1174|1174.5|1173|0
1656616200000|2022-06-30 19:10:00|1175.8|1173.5|1176.5|1174.3|1176.8|1174.5|1175.3|1173|0
1656616500000|2022-06-30 19:15:00|1176.3|1174|1176.5|1174.5|1176.5|1174.5|1175.8|1173.5|3
1656616800000|2022-06-30 19:20:00|1176.8|1174.8|1177|1175|1178.3|1176|1176|1173.8|32
1656617100000|2022-06-30 19:25:00|1177.3|1175.3|1178|1176|1178|1176|1177|1174.5|2
1656617400000|2022-06-30 19:30:00|1178.3|1176.3|1177|1175|1178.3|1176.3|1176.5|1174.5|0
1656617700000|2022-06-30 19:35:00|1176.5|1175.3|1178.3|1175.5|1178.5|1176|1176.5|1174.5|8
1656618000000|2022-06-30 19:40:00|1178|1175.8|1178.8|1177|1179.5|1177.3|1178|1175.5|2
1656618300000|2022-06-30 19:45:00|1178.5|1176.8|1179.3|1177.3|1179.5|1177.8|1178.3|1176.3|0
1656618600000|2022-06-30 19:50:00|1180.5|1177|1179|1177|1180.5|1178.8|1178.5|1176.3|0
1656618900000|2022-06-30 19:55:00|1179.5|1176.8|1181.8|1179|1181.8|1179.5|1179.3|1176.8|6
1656619200000|2022-06-30 20:00:00|1181.3|1178.8|1181.3|1178.5|1181.5|1178.8|1180|1177.5|0
1656619500000|2022-06-30 20:05:00|1181|1178.8|1180.5|1178|1181.5|1178.8|1180|1177.5|0
1656619800000|2022-06-30 20:10:00|1180.8|1178.3|1181.3|1178.8|1181.5|1179|1180.8|1178|0
1656620100000|2022-06-30 20:15:00|1181.5|1179|1181.3|1179|1183|1180|1181|1178.5|0
1656620400000|2022-06-30 20:20:00|1181|1179.3|1181|1178.8|1182.3|1179.8|1181|1178.5|1
1656620700000|2022-06-30 20:25:00|1181.3|1179|1181.5|1179|1182|1179.5|1180.5|1178.3|3
1656621000000|2022-06-30 20:30:00|1181.3|1179.3|1181.8|1179.5|1182.3|1180.8|1181.3|1179.3|1
1656621300000|2022-06-30 20:35:00|1182|1179.3|1181.3|1178.8|1182|1179.8|1181.3|1178.8|50
1656621600000|2022-06-30 20:40:00|1181|1179|1182.3|1179.8|1182.3|1179.8|1180|1178|7
1656621900000|2022-06-30 20:45:00|1182.8|1180.3|1180.5|1178|1183.3|1181.5|1180|1177.3|51
1656622200000|2022-06-30 20:50:00|1180.3|1178.3|1180.5|1178|1181.8|1179.3|1180.3|1177.8|1
1656622500000|2022-06-30 20:55:00|1181.3|1178.3|1183|1179|1183|1179|1180.8|1178|7
1656622800000|2022-06-30 21:00:00|1183.3|1178.8|1183.8|1180|1183.8|1180|1183.3|1178.8|0
1656624000000|2022-06-30 21:20:00|1183.5||1183.5||1183.5||1183.5||0
1656624300000|2022-06-30 21:25:00|1182.3|1180.5|1183.5|1180.5|1183.5|1180.5|1181.3|1180.5|1
1656624600000|2022-06-30 21:30:00|1183.8||1183.5||1183.8||1183.5||0
1656626100000|2022-06-30 21:55:00||1178.8||1178.8||1178.8||1178.8|0
1656637200000|2022-07-01 01:00:00|1188|1184.5|1187|1182|1188|1184.5|1187|1182|2
1656638100000|2022-07-01 01:15:00||1182.3||1182.5||1182.5||1182.3|0
1656638400000|2022-07-01 01:20:00||1182.8||1183.5||1183.5||1182.8|0
1656638700000|2022-07-01 01:25:00|1186.8|1183.8|1186.5|1183.5|1186.8|1183.8|1186.5|1183.5|2
1656639000000|2022-07-01 01:30:00|||||||||1
1656639300000|2022-07-01 01:35:00|1186||1186.5||1186.5||1185||3
1656639900000|2022-07-01 01:45:00|1187.3||1186.8||1187.3||1186.8||0
1656640500000|2022-07-01 01:55:00|1186.5|1183.8|1186.5|1183.8|1186.5|1184.3|1186.5|1183.5|0
1656640800000|2022-07-01 02:00:00|1186|1183.5|1186|1183.5|1186.3|1183.8|1186|1183.5|0
1656641100000|2022-07-01 02:05:00|1186.3|1183.8|1187.5|1184.8|1187.5|1184.8|1186.3|1183.8|2
1656641400000|2022-07-01 02:10:00||1185||1184.8||1185||1184.8|0
1656641700000|2022-07-01 02:15:00|1187.3|1184|1187.3|1184|1187.3|1184|1187.3|1184|1
1656642000000|2022-07-01 02:20:00|1187|1183.8|1186.3|1183.5|1187|1183.8|1186.3|1183.5|0
1656642300000|2022-07-01 02:25:00|1186|1183.8|1185.5|1181.5|1186|1183.8|1185.3|1181.5|19
1656642600000|2022-07-01 02:30:00|1186.3|1181.8|1183.5|1180|1186.3|1183|1183.5|1180|0
1656642900000|2022-07-01 02:35:00|1183.8|1180.3|1183.8|1180.8|1184.3|1180.8|1183.8|1179.8|0
1656643200000|2022-07-01 02:40:00|1184.3|1181|1183.8|1180.8|1184.3|1181|1183.5|1180.3|0
1656643500000|2022-07-01 02:45:00|1183.5|1180.5|1183.3|1179.5|1184.3|1181.5|1183.3|1179.3|0
1656643800000|2022-07-01 02:50:00|1182.5|1179.3|1182|1178.5|1182.5|1179.5|1182|1178.5|0
1656644100000|2022-07-01 02:55:00|1181.8|1178.3|1181.8|1177.8|1181.8|1178.3|1180.5|1177.8|0
1656644400000|2022-07-01 03:00:00|1181.3|1178|1181.3|1177.8|1181.8|1178.5|1181.3|1177.8|0
1656644700000|2022-07-01 03:05:00|1181.5|1178|1181|1177.8|1181.5|1178.5|1181|1177.8|0
1656645000000|2022-07-01 03:10:00|1180.8|1177.5|1181.5|1178.3|1181.5|1178.3|1180|1177|0
1656645300000|2022-07-01 03:15:00|1181.8|1178.5|1183.3|1179.8|1183.3|1180|1181.8|1178.5|0
1656645600000|2022-07-01 03:20:00|1183|1179.5|1182.5|1179.5|1183.3|1180.3|1182.3|1179.3|0
1656645900000|2022-07-01 03:25:00|1183|1179.8|1182.5|1179.3|1183.3|1180.5|1182.5|1179.3|0
1656646200000|2022-07-01 03:30:00|1182.8|1179.5|1181.3|1178|1182.8|1180|1181.3|1178|0
1656646500000|2022-07-01 03:35:00|1181.5|1178.3|1180.3|1177.5|1181.5|1178.5|1180.3|1177.5|0
1656646800000|2022-07-01 03:40:00||1177.8||1177.3||1177.8||1177|0
1656647100000|2022-07-01 03:45:00|1180|1177|1179|1176.5|1180.3|1177|1179|1176.5|0
1656647400000|2022-07-01 03:50:00|1178.5|1176.3|1180.8|1177.8|1180.8|1177.8|1177.8|1175.8|0
1656647700000|2022-07-01 03:55:00|1180.5|1177.3|1180.3|1177.3|1180.8|1177.3|1180.3|1177.3|0
1656648000000|2022-07-01 04:00:00|1180|1177.5|1180|1177.5|1180.5|1177.5|1180|1177.5|0
1656648300000|2022-07-01 04:05:00|1179.8|1177|1178.8|1176.8|1179.8|1177|1178.8|1176.5|0
1656648600000|2022-07-01 04:10:00|1179.5|1177|1179.8|1177.8|1180|1177.8|1178.5|1175.5|1
1656648900000|2022-07-01 04:15:00|1180|1177|1179.5|1175.8|1180|1178.5|1179|1175.5|13
1656649200000|2022-07-01 04:20:00|1179.3|1176.3|1179.3|1176.5|1179.5|1176.8|1179|1175.8|0
1656649500000|2022-07-01 04:25:00|1177.8|1175.8|1179.3|1175.5|1179.3|1176.8|1177.8|1175.5|0
1656649800000|2022-07-01 04:30:00|1179|1175.8|1179.3|1177|1179.3|1177|1179|1175.5|0
1656650100000|2022-07-01 04:35:00|1179|1176.5|1179.3|1176.5|1179.3|1176.8|1179|1176.5|2
1656650400000|2022-07-01 04:40:00|1179|1176.3|1178.8|1176.8|1179|1176.8|1178.5|1176.3|0
1656650700000|2022-07-01 04:45:00|1178.5|1177|1178.8|1176.8|1178.8|1177|1178.5|1176.8|1
1656651000000|2022-07-01 04:50:00|1178.5|1176.5|1178.5|1176.3|1178.5|1176.5|1178.5|1176.3|0
1656651300000|2022-07-01 04:55:00|1178.8|1176|1178.8|1176.8|1178.8|1177|1178.5|1176|0
1656651600000|2022-07-01 05:00:00|1178.5|1176.3|1178.8|1176.3|1178.8|1176.3|1178.5|1176.3|0
1656651900000|2022-07-01 05:05:00|1178.5|1176.5|1180.3|1177.3|1180.5|1178.5|1178.5|1176.5|7
1656652200000|2022-07-01 05:10:00|1180.5|1177.5|1180|1176.8|1180.5|1178.3|1179.8|1176.8|0
1656652500000|2022-07-01 05:15:00|1179.8|1176.5|1179.8|1177.5|1179.8|1177.5|1177.8|1176.5|1
1656652800000|2022-07-01 05:20:00|1179.5|1177.3|1179.5|1177.3|1179.8|1177.3|1179.3|1177.3|0
1656653100000|2022-07-01 05:25:00|1179.3||1179.5||1179.8||1179.3||0
1656653400000|2022-07-01 05:30:00|1179.3|1176.8|1179.3|1176.8|1179.8|1178|1178.5|1176.5|0
1656653700000|2022-07-01 05:35:00|1179.5|1176.5|1174|1170.8|1179.5|1176.8|1174|1170.3|17
1656654000000|2022-07-01 05:40:00|1173.8|1171.3|1172|1170.5|1174.8|1171.8|1172|1169.3|3
1656654300000|2022-07-01 05:45:00|1172.3|1170.8|1171|1169|1173|1170.8|1171|1169|5
1656654600000|2022-07-01 05:50:00|1171.5|1168.5|1170.8|1168|1172.5|1170|1169.8|1167.3|27
1656654900000|2022-07-01 05:55:00|1171|1168.3|1173.5|1170.5|1174.8|1171.3|1170.8|1168|1
1656655200000|2022-07-01 06:00:00|1173.8|1170|1175.8|1173.8|1176.3|1174|1171.8|1170|6
1656655500000|2022-07-01 06:05:00|1176|1173.3|1176.5|1174.8|1176.5|1175|1173.5|1171.3|21
1656655800000|2022-07-01 06:10:00|1176.8|1174.5|1179|1177.3|1179.5|1177.8|1176|1174|44
1656656100000|2022-07-01 06:15:00|1179.3|1177|1179.5|1177.5|1180|1178.3|1178.8|1176.8|4
1656656400000|2022-07-01 06:20:00|1179.3|1177.8|1180.3|1178.3|1180.5|1178.8|1179|1177.5|12
1656656700000|2022-07-01 06:25:00|1180.5|1178.5|1179.5|1177.3|1180.5|1178.5|1177|1175|4
1656657000000|2022-07-01 06:30:00|1179.8|1177.5|1182.8|1180.8|1182.8|1180.8|1179|1177.5|188
1656657300000|2022-07-01 06:35:00|1182.5|1180.5|1181|1179|1183.3|1181.3|1180|1177.5|15
1656657600000|2022-07-01 06:40:00|1180.8|1178.8|1179.8|1178|1180.8|1179|1178.8|1176.8|11
1656657900000|2022-07-01 06:45:00|1179.5|1177.8|1180.8|1178.3|1181.5|1180.3|1179.5|1177.5|107
1656658200000|2022-07-01 06:50:00|1180.5|1178.5|1179.5|1177.3|1181.3|1179.5|1178.5|1177|35
1656658500000|2022-07-01 06:55:00|1179.3|1177|1179.5|1178.3|1181|1179.5|1179.3|1177|31
1656658800000|2022-07-01 07:00:00|1180.3|1178|1183.8|1181.8|1185.5|1183.8|1178.8|1177.3|63
1656659100000|2022-07-01 07:05:00|1183|1181.5|1185.3|1183|1187.3|1185.8|1182.8|1181.5|27
1656659400000|2022-07-01 07:10:00|1185|1182.8|1184.8|1182.5|1186.3|1184.3|1184.5|1182.3|56
1656659700000|2022-07-01 07:15:00|1184|1182.3|1182|1180.5|1184|1182.8|1181.5|1179.5|14
1656660000000|2022-07-01 07:20:00|1181.8|1180|1184.3|1182.5|1184.8|1182.8|1179|1177|125
1656660300000|2022-07-01 07:25:00|1184|1182.3|1186.5|1184.8|1186.8|1184.8|1184|1182.3|27
1656660600000|2022-07-01 07:30:00|1186.8|1185|1186.5|1185|1187|1185|1184.8|1182.8|24
1656660900000|2022-07-01 07:35:00|1187|1185.3|1185|1183.5|1187|1185.5|1185|1183.3|72
1656661200000|2022-07-01 07:40:00|1185.3|1183.8|1185.5|1183.8|1186|1184.5|1185|1183|72
1656661500000|2022-07-01 07:45:00|1185.8|1184|1185.5|1183.5|1186|1184.5|1185|1183.3|49
1656661800000|2022-07-01 07:50:00|1185.3|1183.3|1186.5|1185|1187|1185.3|1185|1183.3|260
1656662100000|2022-07-01 07:55:00|1186|1184.8|1195.3|1193.5|1195.3|1193.8|1186|1184.5|228
1656662400000|2022-07-01 08:00:00|1194.8|1192.8|1203.3|1201.5|1203.5|1201.8|1194.5|1192.5|534
1656662700000|2022-07-01 08:05:00|1203.5|1202|1195.3|1193.8|1203.8|1202|1193.8|1192.3|219
1656663000000|2022-07-01 08:10:00|1195.5|1193|1195.8|1194|1195.8|1194|1193.5|1192.3|129
1656663300000|2022-07-01 08:15:00|1196.5|1194.5|1197.3|1195.5|1198.5|1196.8|1194.3|1192.8|76
1656663600000|2022-07-01 08:20:00|1197.8|1195.8|1199.5|1197.5|1200.5|1199.3|1197.8|1195.8|210
1656663900000|2022-07-01 08:25:00|1199.3|1198|1209.8|1208|1209.8|1208|1199.3|1198|200
1656664200000|2022-07-01 08:30:00|1210|1208.5|1212.8|1210.8|1220.8|1219|1209.3|1207.8|512
1656664500000|2022-07-01 08:35:00|1212.5|1210.5|1219.3|1217.5|1219.8|1218.3|1212.3|1210.5|310
1656664800000|2022-07-01 08:40:00|1219.5|1217.8|1246.3|1243.5|1248|1246|1219|1217.3|462
1656665100000|2022-07-01 08:45:00|1247.3|1243.8|1232|1230.3|1247.5|1245.3|1231.3|1229.3|270
1656665400000|2022-07-01 08:50:00|1231.8|1230|1234.5|1232.5|1236|1234.8|1231.5|1229|115
1656665700000|2022-07-01 08:55:00|1234.3|1232.8|1231.5|1229.3|1236|1234.8|1231|1228.8|182
1656666000000|2022-07-01 09:00:00|1231.3|1229.5|1233.3|1230.8|1234.5|1233|1231.3|1229.5|104
1656666300000|2022-07-01 09:05:00|1233|1231|1232.5|1231|1234.3|1232.3|1229|1227|82
1656666600000|2022-07-01 09:10:00|1232|1230.3|1233.3|1231.5|1235.8|1234.3|1232|1230.3|117
1656666900000|2022-07-01 09:15:00|1233.5|1231.8|1234.3|1232.3|1235.5|1233.5|1230.5|1228.5|67
1656667200000|2022-07-01 09:20:00|1233.8|1231.3|1235|1233.3|1235.5|1233.8|1233.3|1231|91
1656667500000|2022-07-01 09:25:00|1235.3|1233.5|1231.5|1229.5|1235.5|1234|1231.3|1229|83
1656667800000|2022-07-01 09:30:00|1231.3|1229|1230.5|1228.3|1232.3|1230.5|1229.8|1227.8|60
1656668100000|2022-07-01 09:35:00|1230.3|1228.5|1229.8|1227.8|1230.5|1229|1229.3|1227.3|147
1656668400000|2022-07-01 09:40:00|1229.5|1228|1232.3|1230.3|1232.5|1231|1228.3|1226.5|126
1656668700000|2022-07-01 09:45:00|1232|1230.5|1232.3|1230.5|1234.3|1232|1231|1229|50
1656669000000|2022-07-01 09:50:00|1232.5|1230.8|1233.8|1231.8|1234|1231.8|1229.8|1228|89
1656669300000|2022-07-01 09:55:00|1234|1232.3|1233.8|1231.8|1234.5|1232.8|1233|1231|13
1656669600000|2022-07-01 10:00:00|1234|1232.3|1230.5|1228.5|1234|1232.8|1229.5|1227.3|14
1656669900000|2022-07-01 10:05:00|1230.3|1228.3|1230.8|1228.8|1232.5|1231|1230.3|1228|33
1656670200000|2022-07-01 10:10:00|1230.5|1228.5|1226.8|1225|1231.5|1230.3|1226.8|1224.5|60
1656670500000|2022-07-01 10:15:00|1227|1225.3|1225|1223.8|1227.5|1226.3|1225|1223.5|227
1656670800000|2022-07-01 10:20:00|1225.5|1224.5|1229|1227.3|1230.5|1228.3|1225.5|1224.3|51
1656671100000|2022-07-01 10:25:00|1227|1225.3|1226|1224.3|1227|1225.3|1222.8|1220.8|322
1656671400000|2022-07-01 10:30:00|1226.8|1224.5|1227.3|1225|1228.3|1226|1225.8|1223.8|66
1656671700000|2022-07-01 10:35:00|1227|1224|1229|1227.3|1230|1227.8|1224|1221.5|62
1656672000000|2022-07-01 10:40:00|1228.5|1227.5|1230.8|1229.3|1230.8|1229.3|1228.5|1227|139
1656672300000|2022-07-01 10:45:00|1230.5|1229.5|1232|1230.5|1232.5|1231|1230.5|1229.3|117
1656672600000|2022-07-01 10:50:00|1232.3|1230.8|1233.3|1231.3|1234.5|1232.8|1232.3|1230.5|95
1656672900000|2022-07-01 10:55:00|1233.5|1231.5|1231.8|1229.8|1233.8|1231.8|1230.3|1228.5|30
1656673200000|2022-07-01 11:00:00|1232|1230.3|1230.3|1228.8|1232.8|1230.8|1229.3|1227.8|55
1656673500000|2022-07-01 11:05:00|1230|1229|1227|1225|1231.5|1229.8|1226.3|1224.8|94
1656673800000|2022-07-01 11:10:00|1226.8|1225.3|1229.8|1228|1230|1228|1226.8|1225|89
1656674100000|2022-07-01 11:15:00|1230|1228.3|1227|1225|1231|1229.3|1226.5|1224.8|118
1656674400000|2022-07-01 11:20:00|1227.3|1225.3|1232.3|1230.5|1232.8|1230.8|1226.8|1225.3|135
1656674700000|2022-07-01 11:25:00|1232.5|1230.3|1235.3|1233.5|1235.3|1233.5|1230.8|1229.5|22
1656675000000|2022-07-01 11:30:00|1235|1233.3|1234.3|1232.5|1235.5|1234|1234|1232.5|93
1656675300000|2022-07-01 11:35:00|1234|1232|1234.8|1233|1236.5|1235|1232.8|1231.3|296
1656675600000|2022-07-01 11:40:00|1235|1233.3|1237|1235.5|1237.3|1235.5|1234.8|1233|108
1656675900000|2022-07-01 11:45:00|1237.3|1236|1237.5|1236.3|1238|1236.8|1236.3|1234|229
1656676200000|2022-07-01 11:50:00|1238|1236.5|1237.8|1235.8|1239.3|1237.5|1237.3|1235.3|91
1656676500000|2022-07-01 11:55:00|1238|1236|1237.8|1235.8|1238|1236|1234.5|1232.5|137
1656676800000|2022-07-01 12:00:00|1238|1236|1238.3|1236.5|1240.5|1239|1237.3|1236|194
1656677100000|2022-07-01 12:05:00|1238.5|1236.8|1237|1235.5|1239.5|1237.5|1236.8|1235|155
1656677400000|2022-07-01 12:10:00|1237.5|1236|1238|1236|1239.5|1238|1237.5|1235.5|164
1656677700000|2022-07-01 12:15:00|1238.3|1236.3|1238|1236.3|1238.8|1237|1236.3|1234.5|125
1656678000000|2022-07-01 12:20:00|1237.8|1236.5|1237.5|1236|1239|1237.3|1236.8|1235|181
1656678300000|2022-07-01 12:25:00|1237.3|1236.3|1238.3|1236.5|1238.8|1237.3|1237.3|1235.5|38
1656678600000|2022-07-01 12:30:00|1238|1235.5|1237|1235.5|1238.8|1237.5|1237|1235.3|84
1656678900000|2022-07-01 12:35:00|1236.5|1235|1235.8|1234|1237.3|1235.5|1235.3|1233.3|83
1656679200000|2022-07-01 12:40:00|1236.3|1234.3|1233|1231|1236.5|1234.8|1232.5|1230.8|54
1656679500000|2022-07-01 12:45:00|1233.5|1231.3|1230|1228.3|1233.5|1231.8|1230|1228|60
1656679800000|2022-07-01 12:50:00|1230.3|1228|1232.8|1230.5|1232.8|1231.5|1230.3|1228|137
1656680100000|2022-07-01 12:55:00|1232.5|1230.8|1230|1228.5|1233.8|1232|1230|1228.5|71
1656680400000|2022-07-01 13:00:00|1230.5|1228|1232|1230.3|1232.5|1231|1228.5|1226.8|80
1656680700000|2022-07-01 13:05:00|1232.3|1230.5|1236.8|1234.8|1238|1236.3|1232.3|1230.3|142
1656681000000|2022-07-01 13:10:00|1237|1235|1239.5|1237.8|1241.5|1239.5|1237|1235|510
1656681300000|2022-07-01 13:15:00|1240|1238|1233.5|1231.8|1240.3|1238.5|1232.8|1231|123
1656681600000|2022-07-01 13:20:00|1233.3|1231.5|1233.5|1231.5|1236|1234.3|1232.8|1231|97
1656681900000|2022-07-01 13:25:00|1233.8|1231.3|1233.8|1232.3|1234.8|1232.8|1233.3|1231|183
1656682200000|2022-07-01 13:30:00|1234.3|1232.5|1234.3|1232.5|1236.5|1235.3|1233.8|1232|257
1656682500000|2022-07-01 13:35:00|1234|1232.3|1234|1232.3|1236.3|1234.8|1230.5|1229|98
1656682800000|2022-07-01 13:40:00|1234.5|1232.5|1228.5|1227|1234.8|1233|1228.5|1226.8|197
1656683100000|2022-07-01 13:45:00|1228.8|1227.3|1230.3|1228.5|1233.8|1231.8|1228|1226.3|189
1656683400000|2022-07-01 13:50:00|1230.5|1228.8|1228.8|1227|1232.8|1231.3|1228.8|1227|88
1656683700000|2022-07-01 13:55:00|1229|1227.3|1227.8|1225.8|1230.8|1228.5|1226.8|1224.8|82
1656684000000|2022-07-01 14:00:00|1228|1226|1222.3|1220.8|1229.3|1227.3|1221.3|1219.5|138
1656684300000|2022-07-01 14:05:00|1222|1220.5|1222.5|1220.8|1223|1221.8|1219.8|1218.3|169
1656684600000|2022-07-01 14:10:00|1223|1221|1222.3|1220.3|1223|1221.5|1219|1217.3|144
1656684900000|2022-07-01 14:15:00|1222.5|1220|1218.8|1217|1224.3|1222|1217.8|1216|75
1656685200000|2022-07-01 14:20:00|1218.5|1216.8|1216.8|1214.5|1219.3|1217.8|1215|1213.5|81
1656685500000|2022-07-01 14:25:00|1216.5|1214.8|1211.8|1209.5|1216.8|1214.8|1209|1207.3|146
1656685800000|2022-07-01 14:30:00|1211.5|1209|1209.5|1207.8|1212.5|1210.5|1206|1204.3|78
1656686100000|2022-07-01 14:35:00|1209.8|1208|1212.5|1210.5|1213|1211|1208.8|1207.3|333
1656686400000|2022-07-01 14:40:00|1212.3|1210.3|1213|1211.3|1214|1212|1211|1209.5|82
1656686700000|2022-07-01 14:45:00|1213.8|1211|1217.8|1216.3|1218.3|1216.3|1212|1210|410
1656687000000|2022-07-01 14:50:00|1217.5|1216|1214|1212|1218.5|1216.8|1213.5|1211.8|260
1656687300000|2022-07-01 14:55:00|1214.3|1212.3|1212.3|1210.3|1216|1214|1211.8|1209.8|62
1656687600000|2022-07-01 15:00:00|1212|1210|1214.3|1212.5|1215.5|1213.8|1210|1208.3|193
1656687900000|2022-07-01 15:05:00|1214|1211.8|1219.3|1217.3|1220.5|1219.3|1213.5|1211.8|308
1656688200000|2022-07-01 15:10:00|1219|1217|1217.3|1215.3|1220.5|1218.8|1216.8|1215|184
1656688500000|2022-07-01 15:15:00|1217|1215.5|1219.3|1217.5|1219.8|1218|1216.3|1214.3|340
1656688800000|2022-07-01 15:20:00|1219.5|1217.8|1222.5|1220.8|1223.5|1222|1218.3|1216.5|636
1656689100000|2022-07-01 15:25:00|1222.8|1221|1223.5|1221.8|1230.5|1229|1219.8|1218.3|1368
1656689400000|2022-07-01 15:30:00|1223.3|1221.5|1226.5|1225|1228.3|1226.5|1223.3|1221.5|297
1656689700000|2022-07-01 15:35:00|1226.8|1224.3|1221.8|1220|1227.3|1225|1221|1219.3|40
1656690000000|2022-07-01 15:40:00|1221.5|1219.8|1220.8|1218.3|1223.8|1221.8|1220.8|1218.3|58
1656690300000|2022-07-01 15:45:00|1221|1218.5|1222|1219.8|1223.3|1221.3|1219.5|1217.5|43
1656690600000|2022-07-01 15:50:00|1221.8|1220|1222|1220.3|1223|1221|1220.5|1218.5|181
1656690900000|2022-07-01 15:55:00|1221.8|1220|1225|1223|1225|1223|1221.8|1220|345
1656691200000|2022-07-01 16:00:00|1226.3|1224|1227.3|1225.5|1228.8|1226.8|1225|1223|154
1656691500000|2022-07-01 16:05:00|1227|1225.3|1227.5|1225.5|1228.5|1226.8|1225.8|1224|153
1656691800000|2022-07-01 16:10:00|1227.3|1225.3|1227.3|1225|1229|1226.8|1224.5|1222.8|154
1656692100000|2022-07-01 16:15:00|1227.5|1225.3|1227|1225|1228.8|1226.8|1226.5|1224.3|23
1656692400000|2022-07-01 16:20:00|1227.3|1225.5|1227.5|1225.5|1228|1226|1223.8|1221.8|49
1656692700000|2022-07-01 16:25:00|1227.3|1225.3|1224.3|1222|1227.5|1225.5|1222.3|1220.5|29
1656693000000|2022-07-01 16:30:00|1224|1222.3|1225|1223|1225.5|1223.5|1222.5|1220.5|147
1656693300000|2022-07-01 16:35:00|1225.3|1222.8|1226|1224.3|1228.5|1226.5|1224.8|1222.5|71
1656693600000|2022-07-01 16:40:00|1225.8|1224|1220.8|1218.5|1226|1224.3|1220.3|1218.3|62
1656693900000|2022-07-01 16:45:00|1220.5|1218.3|1220.3|1218.5|1221.8|1219.8|1218.8|1217|81
1656694200000|2022-07-01 16:50:00|1220.5|1219|1220.3|1218.3|1221.5|1219.8|1219.5|1217.5|37
1656694500000|2022-07-01 16:55:00|1220.5|1218.8|1220.5|1218.8|1221.3|1219.5|1218|1215.5|76
1656694800000|2022-07-01 17:00:00|1220.8|1219|1219.3|1217.5|1221.8|1219.8|1218.3|1216.5|166
1656695100000|2022-07-01 17:05:00|1220|1217.3|1223.8|1221.8|1224|1222.3|1218.5|1216.3|56
1656695400000|2022-07-01 17:10:00|1223.5|1222|1218.8|1216.8|1223.8|1222|1218.3|1216.3|53
1656695700000|2022-07-01 17:15:00|1218.3|1216.5|1220.5|1218.3|1220.5|1218.5|1216|1214|13
1656696000000|2022-07-01 17:20:00|1220.3|1218.5|1219.5|1217.8|1222|1219.8|1219|1217.5|80
1656696300000|2022-07-01 17:25:00|1220|1218|1219.5|1217.5|1220.3|1218.3|1217.5|1215.8|9
1656696600000|2022-07-01 17:30:00|1219.8|1217.8|1217.5|1215.5|1220.8|1218.8|1216|1214.3|22
1656696900000|2022-07-01 17:35:00|1217.3|1215.8|1217.5|1215.3|1218.8|1216.8|1216.3|1214.3|4
1656697200000|2022-07-01 17:40:00|1217.3|1215.5|1222.3|1220.8|1227|1225|1217.3|1215.3|47
1656697500000|2022-07-01 17:45:00|1222.5|1220.5|1221.5|1219.5|1222.5|1220.8|1219.8|1217.8|36
1656697800000|2022-07-01 17:50:00|1221.8|1220|1218.8|1217|1222.5|1220.8|1218.8|1217|15
1656698100000|2022-07-01 17:55:00|1218.5|1216.8|1218|1216.3|1219|1217|1216|1214|15
1656698400000|2022-07-01 18:00:00|1218.3|1216|1218|1216.3|1218.8|1217|1216.5|1215|12
1656698700000|2022-07-01 18:05:00|1217.8|1216.5|1211.5|1210|1218.3|1216.5|1210.3|1208.3|123
1656699000000|2022-07-01 18:10:00|1211.8|1210.3|1212.8|1211.3|1214.5|1212.8|1210.8|1208.8|124
1656699300000|2022-07-01 18:15:00|1213.5|1211|1215.8|1214|1218|1216.3|1213|1211|30
1656699600000|2022-07-01 18:20:00|1216|1214.5|1213.5|1211.8|1216.3|1214.5|1211.8|1209.8|17
1656699900000|2022-07-01 18:25:00|1213.8|1212|1218.8|1217|1219.8|1218|1213|1211.3|81
1656700200000|2022-07-01 18:30:00|1219|1216.8|1221.8|1219.5|1223.3|1221.3|1217.8|1215.8|63
1656700500000|2022-07-01 18:35:00|1221.5|1219.3|1226.5|1224.3|1227|1224.3|1220.3|1218|33
1656700800000|2022-07-01 18:40:00|1227|1224.5|1226.5|1224|1227.5|1225|1225.5|1223.5|16
1656701100000|2022-07-01 18:45:00|1227|1224.8|1227.8|1225.8|1230|1227.8|1226.8|1224.3|20
1656701400000|2022-07-01 18:50:00|1228.3|1226|1225|1223|1229.3|1227.3|1224.8|1222.8|26
1656701700000|2022-07-01 18:55:00|1224.8|1222.8|1224.8|1222.8|1225.3|1223.5|1224.3|1222.3|1
1656702000000|2022-07-01 19:00:00|1225|1222.5|1221.5|1219.5|1225|1222.8|1221.5|1219.5|1
1656702300000|2022-07-01 19:05:00|1221.8|1219.8|1222.3|1220.3|1222.5|1220.3|1220.5|1218.5|0
1656702600000|2022-07-01 19:10:00|1222|1220|1224.5|1222.8|1224.8|1222.8|1221.8|1219.8|1
1656702900000|2022-07-01 19:15:00|1224.8|1223|1225.8|1223.8|1226.3|1224.3|1223.8|1221.8|47
1656703200000|2022-07-01 19:20:00|1226.3|1223.5|1227.8|1225.8|1228.3|1226.3|1226.3|1223.5|4
1656703500000|2022-07-01 19:25:00|1228.3|1226|1226|1224|1228.3|1226|1225|1223.3|34
1656703800000|2022-07-01 19:30:00|1225.8|1224.3|1225.8|1223.3|1226.5|1224.3|1225|1223.3|3
1656704100000|2022-07-01 19:35:00|1225.3|1222.8|1222.3|1219.8|1225.3|1222.8|1222|1219.8|9
1656704400000|2022-07-01 19:40:00|1222.5|1220|1222.8|1220.3|1223.3|1220.5|1221.8|1219.8|2
1656704700000|2022-07-01 19:45:00|1223.5|1220.8|1223.3|1221|1224|1221.8|1222.5|1220|0
1656705000000|2022-07-01 19:50:00|1223.5|1220.8|1221.5|1218.8|1223.5|1220.8|1220.5|1218|3
1656705300000|2022-07-01 19:55:00|1221|1219|1225.5|1223|1226|1223.5|1220.3|1217.8|2
1656705600000|2022-07-01 20:00:00|1225.3|1222.8|1223.8|1221.8|1225.5|1223|1223.5|1221.3|0
1656705900000|2022-07-01 20:05:00|1224|1221.5|1224.3|1222|1224.3|1222|1222.8|1220.3|1
1656706200000|2022-07-01 20:10:00|1224|1221.8|1224|1222|1225|1222|1223.8|1221.5|3
1656706500000|2022-07-01 20:15:00|1224.3|1222.8|1224.5|1222.3|1224.8|1222.8|1224|1221.8|2
1656706800000|2022-07-01 20:20:00|1224.3|1222.5|1224|1221.8|1224.3|1222.5|1224|1221.8|0
1656707100000|2022-07-01 20:25:00|1224.3|1222|1224.8|1222|1224.8|1222.3|1224.3|1221.8|2
1656707400000|2022-07-01 20:30:00|1225.3|1222.3|1225|1223|1225.8|1223|1225|1222.3|1
1656707700000|2022-07-01 20:35:00|1225.5|1222.8|1225|1222.8|1225.5|1223|1225|1222.8|0
1656708000000|2022-07-01 20:40:00|1225.3|1222.3|1226.3|1222|1226.3|1222.3|1223.8|1219.5|2
1656708300000|2022-07-01 20:45:00|1227|1222.3|1224.8|1220.5|1227|1223.8|1223.5|1220|0
1656708600000|2022-07-01 20:50:00|1224.3|1220.3|1226.3|1221.3|1226.3|1221.3|1224.3|1220.3|1
1656708900000|2022-07-01 20:55:00|1225.8|1221.5|1225.5|1220|1225.8|1221.5|1222.3|1219.3|16
1656896400000|2022-07-04 01:00:00|1225.5|1223.3|1225.3|1223.3|1225.5|1223.3|1224.8|1222.8|2
1656896700000|2022-07-04 01:05:00|1226|1223|1222.8|1219.3|1226|1223.3|1222.8|1219.3|0
1656897000000|2022-07-04 01:10:00|1223|1219.5|1222.8|1219.5|1223|1219.5|1222.8|1219.3|0
1656897300000|2022-07-04 01:15:00|1222.5|1219.3|1222.5|1219.3|1224|1219.5|1222.5|1219.3|0
1656897600000|2022-07-04 01:20:00|1222.3|1218.3|1221|1217.3|1222.3|1218.3|1221|1217.3|0
1656897900000|2022-07-04 01:25:00|1220.8|1216.5|1221.5|1216.5|1221.5|1216.5|1218.8|1216|0
1656898200000|2022-07-04 01:30:00|1222|1216.8|1221|1216.5|1222|1217.5|1220.5|1216.5|0
1656898500000|2022-07-04 01:35:00|1220.5|1217.5|1221.5|1216.8|1222|1217.5|1219.8|1216.5|1
1656898800000|2022-07-04 01:40:00|1221.8|1217|1223|1218.3|1223|1218.3|1221.5|1217|0
1656899100000|2022-07-04 01:45:00|1223.3|1218.8|1223.8|1219.5|1224|1219.5|1223.3|1218.8|0
1656899400000|2022-07-04 01:50:00|1223.5|1219.8|1223.8|1220|1223.8|1220|1223.5|1219.8|0
1656899700000|2022-07-04 01:55:00|1224|1220.3|1225|1220.8|1225|1221|1224|1220.3|1
1656900000000|2022-07-04 02:00:00|1224.8||1224.8||1224.8||1224.8||0
1656900300000|2022-07-04 02:05:00|1225|1221|1228.8|1225|1228.8|1225|1225|1221|24
1656900600000|2022-07-04 02:10:00|1229|1224|1228|1224|1229|1224|1228|1224|0
1656900900000|2022-07-04 02:15:00|1227.8||1227.5||1227.8||1227.5||2
1656901200000|2022-07-04 02:20:00|1227.8|1223.3|1225.3|1222.3|1227.8|1223.3|1225.3|1222.3|0
1656901500000|2022-07-04 02:25:00|1225.8|1222.5|1225.8|1222.3|1225.8|1222.5|1225.3|1222.3|0
1656901800000|2022-07-04 02:30:00|1226|1222.5|1225.3|1222.3|1226|1222.8|1225.3|1222.3|1
1656902100000|2022-07-04 02:35:00|1225|1222.5|1225.3|1221.8|1225.3|1222.8|1225|1221.5|2
1656902400000|2022-07-04 02:40:00|1225|1222.3|1226|1222.8|1226|1223.5|1225|1222.3|0
1656902700000|2022-07-04 02:45:00||1222.5||1223||1223.3||1222|0
1656903000000|2022-07-04 02:50:00|1227|1223.3|1226|1223|1227|1224|1226|1223|1
1656903600000|2022-07-04 03:00:00|1225.8||1225.8||1226||1225.8||0
1656903900000|2022-07-04 03:05:00|1226||1226||1226||1225.8||0
1656904200000|2022-07-04 03:10:00|||||||||1
1656904500000|2022-07-04 03:15:00||1223.3||1223||1223.8||1223|0
1656905100000|2022-07-04 03:25:00||1223.3||1223.5||1223.8||1223|0
1656905400000|2022-07-04 03:30:00|1225.8|1223.3|1225.8|1223|1225.8|1223.3|1225.8|1223|0
1656905700000|2022-07-04 03:35:00|1226||1225.5||1226||1225.5||0
1656906000000|2022-07-04 03:40:00|1225.8||1225.8||1226||1225.8||0
1656906300000|2022-07-04 03:45:00|1226|1223.3|1225.8|1223|1226|1223.3|1225.8|1223|1
1656906600000|2022-07-04 03:50:00|1226||1225.5||1226||1225.5||0
1656906900000|2022-07-04 03:55:00|1225.3|1222.3|1225.3|1222.5|1225.3|1222.5|1225|1222.3|1
1656907200000|2022-07-04 04:00:00|1225.5|1222|1225.3|1221.8|1225.5|1222|1225.3|1221.8|0
1656907500000|2022-07-04 04:05:00|1225.5||1225.3||1225.5||1225.3||0
1656907800000|2022-07-04 04:10:00|1225.5|1221.5|1224|1221|1225.5|1221.5|1224|1221|47
1656908100000|2022-07-04 04:15:00||1221.5||1221.5||1221.5||1221|4
1656908400000|2022-07-04 04:20:00|1223.8|1221|1224|1221|1224|1221|1223.8|1221|0
1656908700000|2022-07-04 04:25:00|1222.3|1220.3|1221.5|1219.3|1222.5|1220.3|1221.5|1219.3|2
1656909000000|2022-07-04 04:30:00|1221.3|1219|1221.5|1219|1221.5|1219.3|1221.3|1219|0
1656909300000|2022-07-04 04:35:00||1219.3||1219||1219.3||1219|0
1656909600000|2022-07-04 04:40:00|1223.3|1219.3|1223.3|1220|1223.3|1220|1223.3|1219|6
1656909900000|2022-07-04 04:45:00|1223.5|1219.8|1223.5|1220|1223.5|1220|1223.5|1219.8|0
1656910200000|2022-07-04 04:50:00|1224|1220.3|1224|1220.5|1224|1220.5|1224|1220|0
1656910500000|2022-07-04 04:55:00|1223.8|1220.8|1224|1221|1224|1221|1223.8|1220.8|0
1656910800000|2022-07-04 05:00:00||1220.8||1221.5||1221.5||1220.5|0
1656911100000|2022-07-04 05:05:00|1223.8|1221.3|1223.5|1221|1224|1221.3|1223.5|1221|2
1656911400000|2022-07-04 05:10:00|1223|1220.5|1223.3|1220.3|1223.3|1221.5|1223|1220|0
1656911700000|2022-07-04 05:15:00|1223|1220|1223.5|1220.3|1223.5|1220.3|1223|1220|0
1656912000000|2022-07-04 05:20:00|1224|1221.3|1224|1222|1224|1222|1223.8|1221.3|0
1656912300000|2022-07-04 05:25:00|1223.8|1222.3|1224|1221.5|1224|1222.3|1223.8|1221.3|0
1656912600000|2022-07-04 05:30:00|1225|1221.8|1225|1222.8|1225|1223|1225|1221.8|0
1656912900000|2022-07-04 05:35:00|1225.5|1222.5|1226|1224.3|1226.8|1224.8|1225.3|1222.5|13
1656913200000|2022-07-04 05:40:00|1225.8||1225.5||1226||1225.5||11
1656913500000|2022-07-04 05:45:00|1226|1224.5|1227|1225.3|1227|1225.3|1226|1224.5|5
1656913800000|2022-07-04 05:50:00|1226.5||1227.3||1227.3||1226.5||6
1656914100000|2022-07-04 05:55:00|1227|1224.5|1226.5|1223.5|1227|1224.8|1225.3|1222.5|8
1656914400000|2022-07-04 06:00:00|1226.3|1223.3|1226|1223.5|1227|1225.3|1224.8|1223.3|8
1656914700000|2022-07-04 06:05:00|1225.8|1223.8|1223.8|1221.5|1226|1224|1223.8|1221.5|6
1656915000000|2022-07-04 06:10:00|1224.3|1221|1225.3|1222.5|1225.3|1222.5|1223.3|1221|1
1656915300000|2022-07-04 06:15:00|1226|1222.8|1226.8|1224.5|1227.3|1224.8|1224|1221.5|3
1656915600000|2022-07-04 06:20:00|1226.5|1223.5|1226.3|1223.3|1226.8|1223.5|1225.8|1222.3|8
1656915900000|2022-07-04 06:25:00|1226|1223.5|1224.3|1222.5|1226|1224.3|1224.3|1222.5|5
1656916200000|2022-07-04 06:30:00|1224.8|1223|1225.5|1223|1226.3|1225|1224.5|1222.5|10
1656916500000|2022-07-04 06:35:00|1225.8|1223.3|1226.3|1223|1226.3|1223.3|1224.3|1222|2
1656916800000|2022-07-04 06:40:00|1225.8|1222.3|1225.8|1223|1226|1223|1224.5|1221.5|12
1656917100000|2022-07-04 06:45:00|1225.5|1222.5|1226.8|1224.8|1226.8|1224.8|1224.3|1222|7
1656917400000|2022-07-04 06:50:00|1226.5|1224.5|1223.5|1221.5|1227|1225.3|1223|1221.5|51
1656917700000|2022-07-04 06:55:00|1223.3|1221|1224.3|1221.8|1224.3|1222.3|1221.5|1219.5|5
1656918000000|2022-07-04 07:00:00|1224|1222|1222.5|1220.3|1224.5|1223.3|1222.3|1220|9
1656918300000|2022-07-04 07:05:00|1222.3|1220|1219.3|1217.5|1222.5|1220.5|1219|1217|21
1656918600000|2022-07-04 07:10:00|1220.3|1218|1218|1216.8|1220.5|1218.3|1217.5|1215.3|7
1656918900000|2022-07-04 07:15:00|1218.3|1215.5|1215.8|1213.8|1218.3|1216|1215.3|1213.3|34
1656919200000|2022-07-04 07:20:00|1215.5|1214|1218|1216.5|1218.3|1216.8|1214.3|1212.5|51
1656919500000|2022-07-04 07:25:00|1217.8|1216|1216.5|1214.8|1218|1216|1216.5|1214.8|15
1656919800000|2022-07-04 07:30:00|1214.8|1212.3|1214|1212.5|1215.3|1213.8|1212.5|1210.8|75
1656920100000|2022-07-04 07:35:00|1214.5|1212.3|1214|1212|1214.8|1212.5|1213.3|1211.8|114
1656920400000|2022-07-04 07:40:00|1214.3|1211.8|1213.5|1211.8|1214.5|1212.8|1212.8|1211.3|53
1656920700000|2022-07-04 07:45:00|1213.3|1211.3|1214.3|1212.3|1214.3|1212.5|1211.5|1209.8|59
1656921000000|2022-07-04 07:50:00|1215|1212.5|1215.5|1213.8|1217.5|1215.8|1214.5|1212.5|96
1656921300000|2022-07-04 07:55:00|1215.3|1213.5|1215.3|1213.3|1216|1214.3|1215|1212.5|100
1656921600000|2022-07-04 08:00:00|1215.5|1213.5|1212.5|1211|1215.5|1213.8|1212.3|1210.8|85
1656921900000|2022-07-04 08:05:00|1212.3|1210.8|1207|1205|1212.3|1210.8|1205.8|1204.3|110
1656922200000|2022-07-04 08:10:00|1206.8|1205.3|1208|1206|1208|1206|1206|1204.3|31
1656922500000|2022-07-04 08:15:00|1207.8|1205.8|1212.8|1210.5|1213|1211|1207.3|1205.8|89
1656922800000|2022-07-04 08:20:00|1212.5|1210|1212.8|1210.8|1214.3|1212.5|1210.8|1208.8|64
1656923100000|2022-07-04 08:25:00|1212.5|1210.5|1195.3|1193|1212.8|1210.5|1193.3|1191.5|539
1656923400000|2022-07-04 08:30:00|1196.3|1192.5|1197|1194.3|1203.3|1200.8|1196|1192.5|222
1656923700000|2022-07-04 08:35:00|1196.3|1193.5|1199.8|1197.8|1199.8|1197.8|1193.8|1191.5|103
1656924000000|2022-07-04 08:40:00|1200|1198|1197.3|1195.5|1200.5|1198.8|1197.3|1195.3|97
1656924300000|2022-07-04 08:45:00|1197|1195.8|1195|1193.3|1197.3|1195.8|1194.3|1192.8|79
1656924600000|2022-07-04 08:50:00|1195.3|1193.5|1192.5|1191|1196|1194|1192.3|1190.8|71
1656924900000|2022-07-04 08:55:00|1193.5|1191.3|1196.3|1194.3|1197|1195|1193.3|1190.8|137
1656925200000|2022-07-04 09:00:00|1196|1194.5|1196.3|1194.3|1197.5|1196.3|1194.5|1192.3|54
1656925500000|2022-07-04 09:05:00|1196.8|1194.5|1196.3|1194.3|1196.8|1195|1195|1193|87
1656925800000|2022-07-04 09:10:00|1196|1194.5|1196.3|1194|1196.3|1195|1195|1192.8|22
1656926100000|2022-07-04 09:15:00|1196|1193.8|1193|1190.8|1196|1193.8|1191.5|1189.8|76
1656926400000|2022-07-04 09:20:00|1192.8|1191|1191.8|1190.5|1192.8|1191|1191.8|1190|55
1656926700000|2022-07-04 09:25:00|1192|1190.8|1190.5|1188.5|1195.3|1193.3|1190.3|1188.3|127
1656927000000|2022-07-04 09:30:00|1190.8|1188.3|1193.5|1191.5|1193.5|1191.5|1190|1188|20
1656927300000|2022-07-04 09:35:00|1193.8|1191.8|1195.8|1194.3|1195.8|1194.3|1193.5|1191.5|61
1656927600000|2022-07-04 09:40:00|1196|1194.5|1193.5|1191.3|1196.8|1195|1193.3|1190.8|53
1656927900000|2022-07-04 09:45:00|1193.3|1191|1193.5|1191.8|1195|1193.3|1192.5|1190|34
1656928200000|2022-07-04 09:50:00|1193.3|1191.5|1194.5|1192.5|1196|1193.8|1193|1191.3|90
1656928500000|2022-07-04 09:55:00|1194.3|1192.8|1193.3|1191.5|1194.8|1192.8|1192.8|1191.5|32
1656928800000|2022-07-04 10:00:00|1193|1191|1190.8|1188.8|1194|1192|1190.3|1188.5|89
1656929100000|2022-07-04 10:05:00|1190.5|1189.3|1193|1190.5|1194|1191.8|1190.5|1189|75
1656929400000|2022-07-04 10:10:00|1192.8|1190|1193|1191.3|1193.8|1191.5|1192|1190|18
1656929700000|2022-07-04 10:15:00|1192.8|1191|1192|1190.3|1193.5|1191.3|1191.8|1190|19
1656930000000|2022-07-04 10:20:00|1191.8|1190.5|1192.3|1190.5|1193|1191.5|1191.8|1190.3|28
1656930300000|2022-07-04 10:25:00|1192|1190.3|1193|1191.3|1193|1191.5|1191.8|1190.3|60
1656930600000|2022-07-04 10:30:00|1192.8|1191|1193.3|1191.3|1194.3|1192.5|1192.5|1190.5|23
1656930900000|2022-07-04 10:35:00|1192.8|1191|1197.3|1195.3|1197.5|1195.8|1192|1190.3|97
1656931200000|2022-07-04 10:40:00|1197.5|1195.8|1196.5|1194.5|1197.5|1196|1196.5|1194.5|17
1656931500000|2022-07-04 10:45:00|1196.3|1194.8|1197.5|1195.8|1197.5|1196.3|1194.8|1192.8|38
1656931800000|2022-07-04 10:50:00|1198.3|1196|1200.5|1198.8|1200.5|1199|1198.3|1196|40
1656932100000|2022-07-04 10:55:00|1200.3|1199|1202.5|1200.5|1204|1202.5|1200.3|1198.8|53
1656932400000|2022-07-04 11:00:00|1202.3|1200.8|1203.3|1200.8|1203.5|1202|1202.3|1200.5|11
1656932700000|2022-07-04 11:05:00|1203.5|1201|1204|1202.5|1204|1202.5|1203.5|1200.8|11
1656933000000|2022-07-04 11:10:00|1203.8|1202.8|1204|1202.5|1204|1202.8|1203.8|1201.3|28
1656933300000|2022-07-04 11:15:00|1203.8|1202.3|1204|1202.3|1204|1202.5|1203.5|1201.5|251
1656933600000|2022-07-04 11:20:00|1203.8|1202.5|1204|1202.3|1204|1202.8|1203.5|1201.8|32
1656933900000|2022-07-04 11:25:00|1203.8|1202|1203|1201|1204|1202.8|1202.3|1200|56
1656934200000|2022-07-04 11:30:00|1202.8|1201.3|1202.5|1200.8|1203|1201.3|1201|1199.3|24
1656934500000|2022-07-04 11:35:00|1202.8|1201.3|1204.5|1202.3|1204.5|1202.5|1202|1200.5|53
1656934800000|2022-07-04 11:40:00|1204.3|1203|1208.5|1206.5|1208.5|1206.5|1204.3|1202.5|15
1656935100000|2022-07-04 11:45:00|1208.3|1206.8|1208.3|1206.5|1209.3|1207|1207.3|1205.3|9
1656935400000|2022-07-04 11:50:00|1208|1206.8|1211.3|1209.3|1211.3|1209.3|1207.8|1206|33
1656935700000|2022-07-04 11:55:00|1211.5|1209.5|1216.3|1214.5|1217|1215.3|1211.5|1209.3|66
1656936000000|2022-07-04 12:00:00|1216|1213.3|1217|1215|1218|1216.3|1214|1212.3|114
1656936300000|2022-07-04 12:05:00|1217.5|1215.5|1224.3|1222.5|1224.8|1222.8|1217.5|1215.5|50
1656936600000|2022-07-04 12:10:00|1224.5|1222.8|1225.3|1223.3|1226.3|1224.5|1223|1221|83
1656936900000|2022-07-04 12:15:00|1224.8|1222.3|1226.5|1224.8|1226.5|1224.8|1224|1222|42
1656937200000|2022-07-04 12:20:00|1226.3|1224.5|1229.3|1227.5|1229.3|1227.5|1225.3|1223.5|64
1656937500000|2022-07-04 12:25:00|1229|1227.3|1226.5|1225|1230|1228.5|1226.3|1224.5|148
1656937800000|2022-07-04 12:30:00|1226.3|1224.8|1229.5|1227.3|1230|1228.3|1225|1223.3|54
1656938100000|2022-07-04 12:35:00|1229.3|1227|1229|1227.3|1229.5|1228|1228.3|1226.3|49
1656938400000|2022-07-04 12:40:00|1229.3|1227.5|1230.5|1229|1230.5|1229.3|1229|1227|84
1656938700000|2022-07-04 12:45:00|1230.3|1229.3|1230.5|1229|1231.8|1230|1230.3|1228.5|103
1656939000000|2022-07-04 12:50:00|1231.3|1229.3|1232|1230.3|1232.3|1230.5|1230.5|1228.8|75
1656939300000|2022-07-04 12:55:00|1231.8|1230.5|1229.3|1227.5|1233.5|1232|1228.8|1226.5|12
1656939600000|2022-07-04 13:00:00|1229|1226.8|1232.8|1230.8|1235.5|1233.8|1228.8|1226.8|347
1656939900000|2022-07-04 13:05:00|1233.3|1231|1230.3|1228.5|1233.5|1231.5|1230|1228|60
1656940200000|2022-07-04 13:10:00|1230.5|1228.8|1233.5|1231.5|1234.3|1232.8|1229.5|1227.8|174
1656940500000|2022-07-04 13:15:00|1234|1231.3|1235|1233|1235.5|1234.3|1233.5|1231.3|59
1656940800000|2022-07-04 13:20:00|1234.8|1232.8|1235|1233|1235.5|1234.3|1233.8|1231.8|84
1656941100000|2022-07-04 13:25:00|1235.3|1233.3|1234.8|1232.8|1235.5|1233.8|1234|1232|49
1656941400000|2022-07-04 13:30:00|1235.3|1233.3|1228.3|1226|1235.3|1234|1226|1223.8|60
1656941700000|2022-07-04 13:35:00|1228.5|1226.3|1227.8|1225.8|1229.5|1228.3|1226.3|1224.3|179
1656942000000|2022-07-04 13:40:00|1228|1225.5|1226|1224|1228|1226|1225.3|1223.3|6
1656942300000|2022-07-04 13:45:00|1226.3|1224.3|1222.8|1220.8|1226.3|1224.3|1222.5|1220.8|20
1656942600000|2022-07-04 13:50:00|1223.3|1221|1224.5|1222.5|1224.8|1222.8|1222.8|1221|46
1656942900000|2022-07-04 13:55:00|1224.3|1222.3|1220.5|1219|1224.8|1223.3|1220.5|1218.5|46
1656943200000|2022-07-04 14:00:00|1220.8|1218.8|1222.5|1221|1222.8|1221|1220.5|1218.5|38
1656943500000|2022-07-04 14:05:00|1222.8|1221.3|1231.5|1229.5|1231.5|1229.5|1222.5|1221.3|332
1656943800000|2022-07-04 14:10:00|1231.8|1229.8|1232.8|1230.8|1235.5|1234|1231.3|1229.5|155
1656944100000|2022-07-04 14:15:00|1232.5|1231|1231.3|1229.5|1233.3|1231.3|1229|1227.3|13
1656944400000|2022-07-04 14:20:00|1231.5|1229.3|1233.8|1231.8|1234.5|1232.3|1229.5|1227.5|261
1656944700000|2022-07-04 14:25:00|1233.5|1231.3|1232.3|1230.3|1234.5|1232.5|1232|1230|44
1656945000000|2022-07-04 14:30:00|1232.5|1230.5|1232.3|1230.3|1233|1231.3|1231.5|1229.5|43
1656945300000|2022-07-04 14:35:00|1232.5|1230.5|1232.8|1230.8|1234.3|1232.8|1232.3|1230.3|102
1656945600000|2022-07-04 14:40:00|1232.5|1230.3|1234.5|1233.3|1234.5|1233.3|1228.3|1226.8|148
1656945900000|2022-07-04 14:45:00|1234.3|1233|1234.5|1232.5|1234.5|1233.3|1233|1231|80
1656946200000|2022-07-04 14:50:00|1234.3|1232.8|1232.5|1230.8|1234.5|1233.3|1232.3|1230.3|111
1656946500000|2022-07-04 14:55:00|1232.8|1231|1231.5|1229.8|1232.8|1231|1229|1227|201
1656946800000|2022-07-04 15:00:00|1231.3|1229.3|1233.5|1231.8|1234.5|1233.3|1231.3|1229.3|698
1656947100000|2022-07-04 15:05:00|1233.8|1232|1227|1225.5|1234.5|1233.3|1226.5|1224.5|632
1656947400000|2022-07-04 15:10:00|1226.8|1225.3|1229|1227|1229.8|1228.3|1226.3|1224.5|264
1656947700000|2022-07-04 15:15:00|1228.8|1227.3|1228.3|1226.5|1230|1228.3|1227.3|1225.8|180
1656948000000|2022-07-04 15:20:00|1228.5|1226.8|1232.5|1230.5|1234.3|1232.3|1228.5|1226.8|199
1656948300000|2022-07-04 15:25:00|1232.3|1230.3|1240.5|1238.3|1245|1243.3|1230.5|1229|744
1656948600000|2022-07-04 15:30:00|1240.8|1238.5|1234.5|1232.3|1243|1241|1234.3|1232.3|377
1656948900000|2022-07-04 15:35:00|1234.8|1232.5|1231.5|1229.8|1235.3|1233.5|1231|1229.3|333
1656949200000|2022-07-04 15:40:00|1230.8|1230|1230.5|1228.5|1231.3|1230.3|1229.8|1228|78
1656949500000|2022-07-04 15:45:00|1230.3|1228|1228.3|1226.5|1230.5|1228|1228.3|1226.3|72
1656949800000|2022-07-04 15:50:00|1228|1226.8|1227.3|1225.5|1229.8|1228.3|1227.3|1225.5|275
1656950100000|2022-07-04 15:55:00|1226.5|1224.8|1224.3|1222|1226.8|1224.8|1220.3|1218.3|193
1656950400000|2022-07-04 16:00:00|1224|1221.5|1224.3|1222.5|1224.5|1223|1223|1221|68
1656950700000|2022-07-04 16:05:00|1224|1222.3|1224|1221.5|1225.3|1223.3|1223.8|1221.5|72
1656951000000|2022-07-04 16:10:00|1223.5|1221.8|1220.5|1218.5|1223.5|1221.8|1220.5|1218.3|45
1656951300000|2022-07-04 16:15:00|1220.3|1218.8|1219.8|1218.3|1221|1219.3|1219.8|1218|38
1656951600000|2022-07-04 16:20:00|1219.3|1217.8|1220.3|1218.5|1221.5|1219.3|1219.3|1217.8|65
1656951900000|2022-07-04 16:25:00|1221.8|1218.8|1225.3|1223.5|1225.8|1223.8|1221.3|1218.3|94
1656952200000|2022-07-04 16:30:00|1225.5|1223.8|1227.8|1225.8|1229.5|1227|1225.3|1223.8|16
1656952500000|2022-07-04 16:35:00|1229|1226|1228.5|1226|1229.3|1227|1228.5|1225.5|164
1656952800000|2022-07-04 16:40:00|1228.8|1226.5|1228|1225.8|1230|1228.5|1227.8|1225|224
1656953100000|2022-07-04 16:45:00|1228.5|1226.5|1229.5|1226.8|1230|1228|1228.3|1226.5|19
1656953400000|2022-07-04 16:50:00|1230|1227|1229|1226.5|1230|1227.3|1228|1226.5|5
1656953700000|2022-07-04 16:55:00|1229.3|1227.3|1225|1221.5|1229.3|1227.3|1223.3|1220.5|19
1656954000000|2022-07-04 17:00:00|1226.5|1223.3|1225.3|1221.5|1228.3|1225|1225|1221.5|34
1656954300000|2022-07-04 17:05:00|1225|1222.3|1226.8|1222.5|1226.8|1222.8|1225|1222.3|0
1656954900000|2022-07-04 17:15:00|1227.3|1222.8|1227.3|1223.8|1227.3|1223.8|1227|1222.8|0
1656955200000|2022-07-04 17:20:00|1227|1224|1227|1224.3|1227.3|1224.3|1225.5|1223.5|0
1656955500000|2022-07-04 17:25:00|1227.8|1224.5|1229.8|1227.5|1229.8|1228|1227.5|1224.3|7
1656982800000|2022-07-05 01:00:00|1228.5|1225.5|1229.3|1226.5|1229.8|1227.5|1228|1225.5|0
1656983100000|2022-07-05 01:05:00|1229.8|1227.5|1228.8|1226.5|1229.8|1228|1228.5|1225.8|2
1656983400000|2022-07-05 01:10:00|1229.3|1226.8|1229.5|1227.3|1229.8|1227.5|1229.3|1226.8|0
1656983700000|2022-07-05 01:15:00|1229.8|1227.8|1229.8|1227.3|1229.8|1228|1229.5|1227|0
1656984000000|2022-07-05 01:20:00||1227.8||1227.8||1227.8||1227.8|0
1656984300000|2022-07-05 01:25:00|1229.5|1227.3|1229.8|1228|1229.8|1228|1229.5|1227.3|3
1656984600000|2022-07-05 01:30:00|1230.3|1227.8|1230.5|1228|1230.5|1228|1230.3|1227.8|10
1656985500000|2022-07-05 01:45:00|1230.3|1227.8|1230.5|1227.8|1230.5|1227.8|1230.3|1227.8|0
1656986100000|2022-07-05 01:55:00|1231.8|1228|1232|1229.3|1232.8|1229.5|1231.8|1227.8|3
1656986400000|2022-07-05 02:00:00|1233.8|1229.5|1233.8|1229.8|1234|1229.8|1233|1229.5|0
1656986700000|2022-07-05 02:05:00|1233.3|1229|1230.5|1227.8|1233.3|1229|1230.5|1227.8|0
1656987000000|2022-07-05 02:10:00|1231.3||1230.3||1231.8||1230.3||0
1656987300000|2022-07-05 02:15:00|1230|1227|1230.3|1227|1230.3|1227|1230|1227|0
1656987600000|2022-07-05 02:20:00||1226.8||1226.8||1226.8||1226.8|0
1656987900000|2022-07-05 02:25:00||1227||1227.5||1227.5||1227|1
1656988200000|2022-07-05 02:30:00|1230|1226.5|1229|1226.5|1230|1227.5|1229|1226.5|1
1656988500000|2022-07-05 02:35:00|1228.8|1225.8|1228.3|1225.8|1228.8|1226.3|1227.5|1225.5|2
1656988800000|2022-07-05 02:40:00|1228|1225|1228|1225|1228.3|1225|1228|1225|1
1656989100000|2022-07-05 02:45:00|1228.3|1224.5|1225.8|1223|1228.3|1224.8|1225.8|1222.8|1
1656989400000|2022-07-05 02:50:00|1225.5|1222.8|1225.3|1223.3|1226.5|1223.3|1225.3|1222.8|0
1656989700000|2022-07-05 02:55:00|1225|1223|1225.3|1223.3|1225.3|1223.3|1225|1222.8|0
1656990000000|2022-07-05 03:00:00|1225|1223|1225|1222.5|1225.3|1223.3|1224.5|1222|1
1656990300000|2022-07-05 03:05:00|1225.3|1223|1225.3|1222.5|1225.3|1223.3|1225|1222.5|11
1656990600000|2022-07-05 03:10:00|1225|1223|1225.3|1222.5|1225.3|1223|1225|1222.5|0
1656990900000|2022-07-05 03:15:00|1225|1222.8|1225.3|1223.3|1225.3|1223.3|1225|1222.8|0
1656991200000|2022-07-05 03:20:00|1225|1223.5|1225|1222|1225|1223.8|1225|1222|0
1656991500000|2022-07-05 03:25:00|1225.3||1224.8||1225.3||1224.5||0
1656991800000|2022-07-05 03:30:00|1225||1225||1225||1225||0
1656992100000|2022-07-05 03:35:00|1225.3|1222.3|1225.3|1222.3|1225.3|1223|1225.3|1222.3|0
1656992400000|2022-07-05 03:40:00||1222||1222||1222||1222|17
1656992700000|2022-07-05 03:45:00||1222.3||1222.3||1222.3||1222.3|0
1656993000000|2022-07-05 03:50:00|1225||1225||1225.3||1225||0
1656994200000|2022-07-05 04:10:00||1222.5||1223.3||1223.3||1222|0
1656994500000|2022-07-05 04:15:00|1225.5|1223.5|1226.8|1224|1226.8|1224|1225.5|1223.5|0
1656994800000|2022-07-05 04:20:00|1227.3|1224.3|1227.5|1224.8|1227.5|1224.8|1227.3|1224|1
1656995100000|2022-07-05 04:25:00|1227.8|1224.3|1227.8|1225|1227.8|1225|1227.8|1224.3|0
1656995400000|2022-07-05 04:30:00|1227.5|1224.5|1227.3|1224.3|1227.5|1224.5|1227.3|1224.3|0
1656995700000|2022-07-05 04:35:00|1227|1224|1227|1223.8|1227.3|1224|1227|1223.8|0
1656996000000|2022-07-05 04:40:00|1227.3|1224|1227.3|1223.5|1227.3|1224|1227|1223.5|0
1656996300000|2022-07-05 04:45:00|1227||1227||1227.3||1227||0
1656996600000|2022-07-05 04:50:00|1227.3||1227.3||1227.3||1227||0
1656996900000|2022-07-05 04:55:00|1227||1227.3||1227.3||1227||0
1656997200000|2022-07-05 05:00:00|1227||1227.3||1227.3||1227||0
1656997800000|2022-07-05 05:10:00|1227||1227||1227.3||1227||0
1656998100000|2022-07-05 05:15:00|1227.3||1227||1227.3||1227||0
1656998400000|2022-07-05 05:20:00|1227.3|1223.8|1227|1223.8|1227.3|1223.8|1227|1223.8|0
1656998700000|2022-07-05 05:25:00||1224||1224||1224||1223.8|0
1656999000000|2022-07-05 05:30:00|1226.8|1223.8|1223.5|1220.3|1226.8|1223.8|1222|1220.3|4
1656999300000|2022-07-05 05:35:00|1223.3|1220|1224.5|1222.8|1225.5|1222.8|1221.5|1220|8
1656999600000|2022-07-05 05:40:00|1224.8|1223.3|1225.3|1223|1225.8|1223.5|1224|1222.8|6
1656999900000|2022-07-05 05:45:00|1225.5|1222.8|1226|1222.8|1226.3|1222.8|1225|1222.8|0
1657000200000|2022-07-05 05:50:00|1225.8||1226.5||1226.5||1225.8||0
1657000500000|2022-07-05 05:55:00|1226||1226||1226||1226||24
1657000800000|2022-07-05 06:00:00|1225.8|1222.5|1224.5|1221.8|1229|1226.3|1224.3|1221|28
1657001100000|2022-07-05 06:05:00|1224.3|1221.5|1222.8|1220.5|1225|1223.5|1222.3|1219.8|33
1657001400000|2022-07-05 06:10:00|1223|1220.3|1222.5|1219.8|1223|1220.8|1221.8|1219|10
1657001700000|2022-07-05 06:15:00|1222.8|1220|1221|1219|1222.8|1220.3|1220.8|1218.5|15
1657002000000|2022-07-05 06:20:00|1220.8|1218.5|1219.8|1217.5|1221|1218.8|1219.5|1217.5|123
1657002300000|2022-07-05 06:25:00|1220|1218.3|1220.5|1217.5|1220.5|1218.5|1219.3|1217.5|99
1657002600000|2022-07-05 06:30:00|1220.3|1217.3|1222|1219.3|1222|1219.3|1218.5|1216.5|20
1657002900000|2022-07-05 06:35:00|1221.8|1219|1219.3|1216.5|1222|1219|1219.3|1216.5|134
1657003200000|2022-07-05 06:40:00|1218.8|1216.8|1219.5|1216.8|1220.5|1217.5|1218.8|1216.5|31
1657003500000|2022-07-05 06:45:00|1220|1216.5|1219.3|1216.8|1220.3|1217.5|1219|1216.5|51
1657003800000|2022-07-05 06:50:00|1219.5|1216.5|1219.3|1217|1220|1218|1219.3|1216.5|19
1657004100000|2022-07-05 06:55:00|1219|1216.5|1218|1216.5|1219|1216.8|1218|1216.5|27
1657004400000|2022-07-05 07:00:00|1217.8|1216.3|1212|1210|1217.8|1216.3|1212|1210|48
1657004700000|2022-07-05 07:05:00|1211.8|1209.8|1219|1217|1220|1218|1211|1209.5|126
1657005000000|2022-07-05 07:10:00|1218.8|1217.3|1222.5|1220.8|1222.5|1220.8|1218.5|1217|59
1657005300000|2022-07-05 07:15:00|1223.3|1221|1223.3|1221.3|1224|1222.3|1222|1220.5|89
1657005600000|2022-07-05 07:20:00|1223.8|1221.5|1217|1215|1225.5|1224|1217|1215|162
1657005900000|2022-07-05 07:25:00|1216.8|1214.8|1215|1213|1218|1216|1212.5|1210.5|50
1657006200000|2022-07-05 07:30:00|1214.8|1212.5|1214.5|1213.3|1214.8|1213.3|1213.5|1211.5|45
1657006500000|2022-07-05 07:35:00|1214.3|1213|1220|1217.8|1220.3|1217.8|1213.8|1211.8|178
1657006800000|2022-07-05 07:40:00|1219.8|1217.5|1223.5|1221.8|1224.5|1222.3|1219.8|1217.5|16
1657007100000|2022-07-05 07:45:00|1223.3|1221.5|1224.8|1223|1224.8|1223|1221.5|1219.5|101
1657007400000|2022-07-05 07:50:00|1224.5|1222.8|1224.5|1222.5|1225.3|1223.3|1223.8|1221.3|34
1657007700000|2022-07-05 07:55:00|1224.3|1222.3|1227.8|1225.8|1228.3|1226.5|1224.3|1222.3|286
1657008000000|2022-07-05 08:00:00|1227|1225|1225.5|1223.3|1228.3|1226.5|1225.5|1223|85
1657008300000|2022-07-05 08:05:00|1225.3|1223.5|1221|1219.5|1226.3|1224.3|1221|1219.5|45
1657008600000|2022-07-05 08:10:00|1221.3|1219.8|1224.3|1222.3|1225.8|1223.5|1220.8|1219.5|75
1657008900000|2022-07-05 08:15:00|1224|1222|1216.3|1214.8|1224|1222.5|1215.5|1213.5|227
1657009200000|2022-07-05 08:20:00|1216|1214.3|1218.5|1216.8|1222|1220|1215|1213.5|535
1657009500000|2022-07-05 08:25:00|1218.3|1216.5|1216.5|1214.8|1222|1220|1216.5|1214.8|579
1657009800000|2022-07-05 08:30:00|1216.3|1215|1222.3|1220.3|1222.5|1220.3|1216.3|1214.5|74
1657010100000|2022-07-05 08:35:00|1222|1220.8|1223.5|1222|1224.8|1223|1222|1220.8|10
1657010400000|2022-07-05 08:40:00|1223|1221|1219.3|1217.3|1223.5|1222|1217|1215.3|36
1657010700000|2022-07-05 08:45:00|1219.5|1217.5|1220|1218.5|1221.3|1219.5|1217.8|1216|56
1657011000000|2022-07-05 08:50:00|1219.8|1218.3|1220|1218.3|1222|1220.5|1218.8|1216.8|17
1657011300000|2022-07-05 08:55:00|1220.5|1218.5|1221|1219.5|1221|1219.5|1218.3|1216.3|60
1657011600000|2022-07-05 09:00:00|1221.3|1218.5|1219.5|1217.3|1221.8|1219|1217.8|1215.8|18
1657011900000|2022-07-05 09:05:00|1219.3|1217.5|1218.8|1217|1220.8|1218.5|1217.5|1215.8|174
1657012200000|2022-07-05 09:10:00|1218.5|1217.3|1222.8|1221|1223.3|1221.5|1218.3|1216.5|36
1657012500000|2022-07-05 09:15:00|1222.5|1220.8|1219.8|1217.8|1222.8|1221|1219.8|1217.8|98
1657012800000|2022-07-05 09:20:00|1219|1217.5|1221.8|1220|1222|1220.3|1219|1217.3|118
1657013100000|2022-07-05 09:25:00|1222|1219.8|1220.3|1218.5|1222.5|1220.8|1219.3|1217.5|65
1657013400000|2022-07-05 09:30:00|1220|1218.3|1219.3|1217.5|1220.5|1218.8|1218.8|1217.5|88
1657013700000|2022-07-05 09:35:00|1219|1217|1216|1214.5|1219.3|1217.5|1216|1214.5|98
1657014000000|2022-07-05 09:40:00|1216.3|1214.8|1212.3|1210.3|1216.3|1214.8|1212.3|1210.3|59
1657014300000|2022-07-05 09:45:00|1211.8|1210|1213|1211.3|1213.5|1212|1211|1209.5|145
1657014600000|2022-07-05 09:50:00|1213.5|1210.8|1214|1212.3|1214.5|1212.5|1211.8|1209.8|11
1657014900000|2022-07-05 09:55:00|1214.5|1212.5|1217|1215.5|1218|1216.3|1213.8|1212|34
1657015200000|2022-07-05 10:00:00|1216.8|1215.8|1221.8|1220|1222.3|1220.5|1216.8|1215|160
1657015500000|2022-07-05 10:05:00|1221.5|1219.8|1223.5|1221.8|1224.5|1223|1220.3|1218.3|180
1657015800000|2022-07-05 10:10:00|1223.3|1221.5|1219.5|1217.8|1223.8|1221.8|1219.3|1217.8|160
1657016100000|2022-07-05 10:15:00|1219.3|1217.5|1217|1215.3|1219.8|1218.3|1217|1215|66
1657016400000|2022-07-05 10:20:00|1216.8|1215|1218.8|1216.3|1219|1217.3|1216.8|1215|14
1657016700000|2022-07-05 10:25:00|1218.5|1216|1218.8|1216.3|1219.8|1217.8|1218.5|1216|6
1657017000000|2022-07-05 10:30:00|1219|1216.8|1218.5|1216.5|1219.5|1217|1217|1215.5|2
1657017300000|2022-07-05 10:35:00|1218.8|1216.8|1219.5|1217.5|1219.8|1218|1218.3|1216.5|19
1657017600000|2022-07-05 10:40:00|1219.3|1217.8|1220.8|1219|1222.3|1220.8|1219.3|1217.5|169
1657017900000|2022-07-05 10:45:00|1220.5|1218.8|1219|1217|1221.3|1219.3|1218|1216.3|38
1657018200000|2022-07-05 10:50:00|1218.8|1216.5|1217.8|1215.8|1219.5|1217.3|1216.8|1215.5|8
1657018500000|2022-07-05 10:55:00|1217.5|1215.5|1216.5|1214.8|1218|1216|1214.8|1212.8|39
1657018800000|2022-07-05 11:00:00|1216|1214.3|1215.8|1214|1216.8|1215|1215|1213.3|139
1657019100000|2022-07-05 11:05:00|1215.5|1213.8|1216|1214.5|1216.3|1214.5|1215|1213.5|28
1657019400000|2022-07-05 11:10:00|1216.3|1214.3|1215|1213.3|1216.3|1214.8|1214.8|1213|24
1657019700000|2022-07-05 11:15:00|1214.8|1213|1214|1212.8|1215.8|1214.3|1213.5|1211.8|48
1657020000000|2022-07-05 11:20:00|1214.3|1213|1213.8|1212|1214.8|1213.3|1213.3|1211.8|49
1657020300000|2022-07-05 11:25:00|1213.5|1211.8|1210.8|1209.5|1213.5|1211.8|1210.8|1209.5|47
1657020600000|2022-07-05 11:30:00|1211|1210|1211.8|1210|1212.8|1211.3|1210.8|1209.5|84
1657020900000|2022-07-05 11:35:00|1211.5|1209.8|1212.8|1211.3|1213.8|1212|1211.5|1209.8|21
1657021200000|2022-07-05 11:40:00|1213.3|1211|1213.8|1212.3|1214|1212.5|1212|1210.5|80
1657021500000|2022-07-05 11:45:00|1213.5|1212|1215|1213.5|1216.3|1214.5|1213|1211.5|271
1657021800000|2022-07-05 11:50:00|1215.3|1213|1215.8|1214.3|1215.8|1214.5|1214.8|1213|77
1657022100000|2022-07-05 11:55:00|1216.3|1214.5|1215.8|1214.5|1216.8|1215|1215|1213.3|142
1657022400000|2022-07-05 12:00:00|1215.5|1214|1216|1214.8|1217|1215.5|1215.3|1214|154
1657022700000|2022-07-05 12:05:00|1216.3|1215|1216.5|1215|1217.5|1215.8|1216|1214.8|103
1657023000000|2022-07-05 12:10:00|1216.8|1214.8|1217|1215.3|1218.5|1216.8|1216|1214.8|148
1657023300000|2022-07-05 12:15:00|1216.8|1215|1217.3|1215.5|1217.8|1216.3|1216.3|1214.5|22
1657023600000|2022-07-05 12:20:00|1217.5|1215.8|1219|1217.3|1221|1219.3|1217.5|1215.8|58
1657023900000|2022-07-05 12:25:00|1218.8|1217|1219.8|1218.5|1221|1219.3|1217.8|1216|28
1657024200000|2022-07-05 12:30:00|1220.3|1218.8|1220.5|1219.3|1221.5|1219.8|1219.5|1218|43
1657024500000|2022-07-05 12:35:00|1220.3|1219|1219.3|1217.5|1220.8|1219.3|1218.3|1216.5|18
1657024800000|2022-07-05 12:40:00|1219|1217.3|1218|1216.5|1220.3|1218.5|1217.8|1215.8|69
1657025100000|2022-07-05 12:45:00|1217.8|1216.3|1216.3|1214.5|1218|1216.8|1216|1214.3|42
1657025400000|2022-07-05 12:50:00|1217|1214.8|1216.5|1215|1217.5|1216.3|1216|1214.5|47
1657025700000|2022-07-05 12:55:00|1216.3|1215.3|1213|1211.5|1216.3|1215.3|1213|1211.3|38
1657026000000|2022-07-05 13:00:00|1212.8|1211.3|1201.5|1199.8|1213|1211.5|1200.8|1199.5|465
1657026300000|2022-07-05 13:05:00|1201|1199.5|1198.8|1197|1203|1201.5|1197.8|1196|291
1657026600000|2022-07-05 13:10:00|1198.5|1197.3|1200.3|1198.5|1201.5|1199.8|1198|1196.5|154
1657026900000|2022-07-05 13:15:00|1200|1198.3|1195.8|1194.3|1200.3|1198.5|1195.3|1194|222
1657027200000|2022-07-05 13:20:00|1195.5|1194|1196.5|1195|1197.8|1196|1195.3|1194|174
1657027500000|2022-07-05 13:25:00|1196.8|1195.3|1193.3|1192|1197.3|1195.3|1192.3|1190.8|307
1657027800000|2022-07-05 13:30:00|1193.5|1192.3|1189.8|1188|1194.8|1193.5|1189.8|1188|674
1657028100000|2022-07-05 13:35:00|1190|1188.3|1186|1184.5|1190.3|1188.5|1184.8|1183.5|392
1657028400000|2022-07-05 13:40:00|1186.3|1184.8|1187.5|1185.8|1189|1187.3|1183.8|1182.3|525
1657028700000|2022-07-05 13:45:00|1187.3|1185.5|1187.5|1185.8|1189.3|1187|1183.8|1182|259
1657029000000|2022-07-05 13:50:00|1187.3|1185.5|1188.5|1186.8|1191|1189.3|1185.3|1183.5|235
1657029300000|2022-07-05 13:55:00|1188.3|1186.5|1183.5|1182|1188.5|1186.8|1180.8|1179.5|217
1657029600000|2022-07-05 14:00:00|1184.3|1182.3|1193.3|1191.5|1194.5|1192.8|1183.3|1181.8|222
1657029900000|2022-07-05 14:05:00|1193|1191.3|1193.5|1192|1194.8|1192.8|1190.8|1189|238
1657030200000|2022-07-05 14:10:00|1192.8|1191|1195.5|1193.8|1200.3|1198.8|1192.5|1191|337
1657030500000|2022-07-05 14:15:00|1195.8|1194|1197.8|1195.8|1198|1196.3|1193|1191.5|108
1657030800000|2022-07-05 14:20:00|1197.5|1195.5|1199.3|1197.3|1199.5|1197.8|1196|1194.3|178
1657031100000|2022-07-05 14:25:00|1199.5|1197.5|1196.8|1195.3|1199.5|1198.3|1196.8|1195.3|186
1657031400000|2022-07-05 14:30:00|1197|1195.5|1198.8|1197.3|1199.5|1197.8|1195.8|1194.5|378
1657031700000|2022-07-05 14:35:00|1199|1197|1200.3|1198.5|1203|1201.3|1198.8|1196.8|178
1657032000000|2022-07-05 14:40:00|1200|1198.3|1197.3|1195.5|1200.8|1199|1196.3|1194.8|173
1657032300000|2022-07-05 14:45:00|1197|1195.3|1187|1185|1197|1195.5|1187|1185|309
1657032600000|2022-07-05 14:50:00|1187.3|1185.5|1181|1179|1187.3|1185.5|1180.8|1179|415
1657032900000|2022-07-05 14:55:00|1180.8|1179.3|1179.8|1178|1182|1180.3|1176.5|1175|170
1657033200000|2022-07-05 15:00:00|1180|1178.5|1176.8|1175|1180.5|1178.8|1174.3|1172.5|256
1657033500000|2022-07-05 15:05:00|1177|1175.3|1173.3|1171.5|1178.5|1176.8|1172.3|1170.3|584
1657033800000|2022-07-05 15:10:00|1173|1171.3|1178|1176|1178|1176.3|1170.5|1168.5|814
1657034100000|2022-07-05 15:15:00|1177.8|1175.8|1174|1172.5|1180|1178.3|1172.8|1171|239
1657034400000|2022-07-05 15:20:00|1174.5|1172.8|1169.3|1167.5|1176.8|1175|1168.5|1166.8|570
1657034700000|2022-07-05 15:25:00|1169|1167.3|1154|1152|1173.8|1172|1148.5|1146.8|1030
1657035000000|2022-07-05 15:30:00|1154.5|1152.3|1155.5|1153.5|1162.3|1160.3|1152|1150.3|250
1657035300000|2022-07-05 15:35:00|1155.8|1154|1156.3|1154.3|1160.5|1158.8|1153|1151.5|175
1657035600000|2022-07-05 15:40:00|1156|1154.5|1160|1158|1160.5|1159|1152.8|1151.5|196
1657035900000|2022-07-05 15:45:00|1160.3|1157.8|1157.3|1155.5|1160.3|1158.3|1156|1154|160
1657036200000|2022-07-05 15:50:00|1157|1155.3|1154.3|1152|1157.5|1156.3|1153|1151.8|238
1657036500000|2022-07-05 15:55:00|1153.8|1151.8|1157.5|1155.8|1158|1156.3|1153.3|1151.8|117
1657036800000|2022-07-05 16:00:00|1157.3|1155.5|1153.5|1151.5|1157.5|1156.3|1152.8|1151.5|87
1657037100000|2022-07-05 16:05:00|1153.3|1151.8|1157.3|1155.8|1157.5|1156|1153|1151.5|91
1657037400000|2022-07-05 16:10:00|1157|1155.3|1154|1152.3|1157.5|1156.3|1153.8|1151.8|126
1657037700000|2022-07-05 16:15:00|1154.3|1152|1153|1150.8|1155|1153|1151.5|1149.8|111
1657038000000|2022-07-05 16:20:00|1152.8|1150.5|1151.8|1149.8|1156.8|1155|1151.3|1149.3|47
1657038300000|2022-07-05 16:25:00|1152|1150|1155.3|1153.3|1155.5|1154|1150.8|1148.8|71
1657038600000|2022-07-05 16:30:00|1155.8|1153.8|1158.5|1156.8|1161|1159|1154.3|1152.3|50
1657038900000|2022-07-05 16:35:00|1158.8|1156|1161|1159.5|1161.8|1159.8|1156.3|1154.5|40
1657039200000|2022-07-05 16:40:00|1160.8|1159.3|1158.3|1156.5|1165|1163|1157.5|1155.5|70
1657039500000|2022-07-05 16:45:00|1158|1156|1155.3|1153.3|1160|1158|1153.3|1151.5|50
1657039800000|2022-07-05 16:50:00|1155.5|1153.5|1143.5|1141.5|1156.5|1154.5|1141.3|1139.5|54
1657040100000|2022-07-05 16:55:00|1143.3|1141.8|1143.5|1141.3|1147.5|1145.5|1142.8|1140.8|5
1657040400000|2022-07-05 17:00:00|1143.8|1141.5|1143.3|1141.3|1144.5|1142.3|1139|1137|161
1657040700000|2022-07-05 17:05:00|1143.5|1141.8|1139.5|1137.8|1143.5|1141.8|1138|1136.3|27
1657041000000|2022-07-05 17:10:00|1139.8|1138|1142.3|1140.5|1143|1141|1137|1135.3|26
1657041300000|2022-07-05 17:15:00|1142.5|1140.8|1139|1136.8|1145|1143.5|1138.5|1136.5|44
1657041600000|2022-07-05 17:20:00|1138.8|1137|1143|1141|1144.5|1142.5|1137.3|1135.5|30
1657041900000|2022-07-05 17:25:00|1142.8|1141.3|1141.5|1139.8|1144.5|1143|1141.3|1139.8|45
1657042200000|2022-07-05 17:30:00|1141.8|1140|1142.8|1141.3|1144.3|1142.3|1141|1139.5|238
1657042500000|2022-07-05 17:35:00|1142.5|1141|1144|1142.3|1146.5|1144.8|1139.8|1138|188
1657042800000|2022-07-05 17:40:00|1143.8|1142|1142.8|1141|1144|1142.3|1139.8|1137.8|31
1657043100000|2022-07-05 17:45:00|1142.5|1141.3|1139.3|1137.3|1142.8|1141.3|1138.5|1136.8|19
1657043400000|2022-07-05 17:50:00|1139.8|1137.5|1137.5|1135.5|1139.8|1138|1136.5|1134.5|40
1657043700000|2022-07-05 17:55:00|1137.8|1135.8|1132.3|1130.8|1137.8|1135.8|1131.5|1129.8|57
1657044000000|2022-07-05 18:00:00|1132.5|1131|1135|1133.5|1140.8|1138.8|1129.5|1127.8|107
1657044300000|2022-07-05 18:05:00|1134.8|1133.3|1134.8|1132.8|1136.5|1134.5|1131.5|1129.5|55
1657044600000|2022-07-05 18:10:00|1135|1133|1139.3|1137.8|1139.8|1137.8|1133.8|1132|31
1657044900000|2022-07-05 18:15:00|1140|1138|1137.8|1135.8|1142.3|1140.5|1136.3|1134.3|50
1657045200000|2022-07-05 18:20:00|1138|1136|1138|1136|1138.8|1136.8|1135|1133|27
1657045500000|2022-07-05 18:25:00|1138.5|1136.3|1138.5|1136.3|1139.8|1138|1133.5|1132|103
1657045800000|2022-07-05 18:30:00|1138.8|1136.5|1142|1139.8|1143|1140.8|1138.5|1136.3|47
1657046100000|2022-07-05 18:35:00|1141.8|1139.3|1134.8|1132.5|1141.8|1139.3|1133|1130.5|50
1657046400000|2022-07-05 18:40:00|1135|1132.8|1133.8|1131.5|1137.3|1135|1133.8|1131.5|34
1657046700000|2022-07-05 18:45:00|1134|1131.3|1137|1135|1137.8|1135.8|1131.8|1130.3|98
1657047000000|2022-07-05 18:50:00|1137.3|1135.5|1136.5|1134|1138|1136|1135.3|1132.8|13
1657047300000|2022-07-05 18:55:00|1136.8|1134.3|1134.8|1132.5|1138|1136|1134|1131.8|22
1657047600000|2022-07-05 19:00:00|1134.5|1132.3|1137|1134.8|1137.5|1135.3|1133|1131|3
1657047900000|2022-07-05 19:05:00|1136.8|1134.5|1131.5|1129.5|1139.5|1137.3|1131.3|1129.5|25
1657048200000|2022-07-05 19:10:00|1132|1129.8|1134.5|1132.3|1134.5|1132.3|1131.3|1129.5|6
1657048500000|2022-07-05 19:15:00|1134.3|1132|1132.8|1130.5|1134.8|1132.5|1132.5|1130.3|0
1657048800000|2022-07-05 19:20:00|1133|1130.8|1131.8|1129.8|1134|1132.3|1131.5|1129.8|1
1657049100000|2022-07-05 19:25:00|1132|1130.3|1133.5|1131|1133.8|1131.5|1131.8|1130.3|0
1657049400000|2022-07-05 19:30:00|1133.8|1131.3|1131.3|1128.5|1134|1131.8|1130.5|1128.3|14
1657049700000|2022-07-05 19:35:00|1132|1129|1131|1128.3|1132|1129.3|1129.3|1127.3|2
1657050000000|2022-07-05 19:40:00|1130.8|1128.5|1128.5|1126.3|1131.3|1129|1128|1126.3|6
1657050300000|2022-07-05 19:45:00|1128.3|1126.5|1130|1127|1130.8|1129|1128|1126.3|0
1657050600000|2022-07-05 19:50:00|1130.3|1127.3|1130|1127.5|1130.3|1127.8|1129.3|1127|0
1657050900000|2022-07-05 19:55:00|1129.8|1127.3|1129.5|1126.8|1131|1128.8|1129.5|1126.8|1
1657051200000|2022-07-05 20:00:00|1129.8|1127|1130.3|1128.3|1130.3|1128.3|1129|1126.8|3
1657051500000|2022-07-05 20:05:00|1130|1127.8|1129.8|1127.5|1130.8|1128.8|1129.8|1127.5|0
1657051800000|2022-07-05 20:10:00|1130.5|1128|1129.5|1127.5|1130.5|1128.3|1129.5|1127.3|0
1657052100000|2022-07-05 20:15:00|1129.8|1127.8|1129|1127.3|1130.5|1128.3|1129|1127.3|0
1657052400000|2022-07-05 20:20:00|1129.3|1127.5|1129.8|1127.5|1129.8|1127.5|1128|1126.5|1
1657052700000|2022-07-05 20:25:00|1129.5|1127|1128.8|1127|1129.8|1127.5|1128.8|1127|0
1657053000000|2022-07-05 20:30:00|1129.8|1127.5|1130.5|1128|1131|1128.8|1129.8|1127.3|1
1657053300000|2022-07-05 20:35:00|1131|1128.8|1131|1128.8|1131|1128.8|1130.5|1128.8|3
1657053600000|2022-07-05 20:40:00|1130.8|1129|1131.5|1129.3|1131.5|1129.5|1130.5|1128.8|3
1657053900000|2022-07-05 20:45:00|1131.3|1129.5|1128.8|1126.5|1131.8|1129.5|1128.3|1126.3|2
1657054200000|2022-07-05 20:50:00|1128.5|1126.8|1129.3|1127|1129.3|1127|1128.5|1126.5|0
1657054500000|2022-07-05 20:55:00|1129.5|1126.8|1129.5|1126.8|1129.8|1127.3|1128.3|1126.3|26
1657054800000|2022-07-05 21:00:00|1131.3|1126.3|1130.3|1126.3|1132|1126.3|1130.3|1126.3|0
1657055400000|2022-07-05 21:10:00|1130|1126.5|1129.8|1126.5|1130|1126.5|1129.8|1126.3|0
1657055700000|2022-07-05 21:15:00|1132|1126.3|1132.8|1127.3|1132.8|1127.3|1132|1126.3|0
1657056600000|2022-07-05 21:30:00|1132.5|1126.3|1130.5|1126.3|1132.5|1126.3|1130.5|1126.3|0
1657056900000|2022-07-05 21:35:00|1130.3|1126.5|1130.3|1126.8|1130.3|1128.3|1130.3|1126.5|0
1657057200000|2022-07-05 21:40:00|1133.5|1127.3|1134.3|1129|1134.3|1129|1133.5|1126.3|0
1657057500000|2022-07-05 21:45:00|1135|1129.3|1141|1133.8|1141.8|1137.8|1135|1129.3|0
1657057800000|2022-07-05 21:50:00||1134.5||1135.3||1138.5||1134.5|0
1657058100000|2022-07-05 21:55:00|1142.5|1136|1143.3|1139.8|1144|1140.8|1142.5|1135.3|0
1657069200000|2022-07-06 01:00:00|1148.3|1143.5|1146.3|1143.3|1148.5|1143.8|1146.3|1143.3|0
1657069500000|2022-07-06 01:05:00|1147.8|1143|1147.5|1142.8|1147.8|1143.8|1143.5|1140.3|0
1657069800000|2022-07-06 01:10:00|1147.3|1143.3|1147|1142.3|1147.3|1143.3|1147|1141.5|0
1657070100000|2022-07-06 01:15:00|1146.8|1141.8|1146.5|1141.5|1147|1143.3|1146.5|1141.5|0
1657070400000|2022-07-06 01:20:00|1146.3|1141.8|1146.3|1142|1146.5|1143.3|1145|1141.5|0
1657070700000|2022-07-06 01:25:00|1146.5|1142.3|1144.3|1140.3|1146.5|1142.3|1144.3|1140.3|3
1657071000000|2022-07-06 01:30:00|1144.8|1140.5|1143|1140.3|1144.8|1142|1143|1139.3|0
1657071300000|2022-07-06 01:35:00|1142.8|1140|1142|1138.3|1143|1141|1142|1138|0
1657071600000|2022-07-06 01:40:00|1142.3|1138|1142.3|1138.8|1142.3|1138.8|1142|1138|0
1657071900000|2022-07-06 01:45:00|1142|1138.5|1140|1135.8|1142.3|1138.5|1140|1135.8|0
1657072200000|2022-07-06 01:50:00|1139.8|1136.3|1133.8|1131.8|1140|1136.5|1133.8|1131.3|1
1657072500000|2022-07-06 01:55:00|1133.5|1132|1133.8|1130.8|1135.5|1133|1132.8|1130.3|0
1657072800000|2022-07-06 02:00:00|1133.5|1131|1135.8|1132.5|1137.3|1134.3|1133.5|1131|3
1657073100000|2022-07-06 02:05:00||1133||1133.5||1133.5||1132.5|0
1657073400000|2022-07-06 02:10:00|1135.5|1132.8|1136.3|1133.8|1136.5|1134.5|1135.3|1132.5|0
1657073700000|2022-07-06 02:15:00|1136.5|1134.3|1134.8|1132.5|1137|1135|1134.8|1132.5|0
1657074000000|2022-07-06 02:20:00|1135|1132.8|1134.5|1132.5|1135.3|1132.8|1134.5|1132.5|3
1657074300000|2022-07-06 02:25:00|1134.8||1134.3||1134.8||1134.3||0
1657074600000|2022-07-06 02:30:00|1134|1131.5|1136|1132.5|1137|1133.8|1134|1131.5|2
1657074900000|2022-07-06 02:35:00|1136.3|1132.3|1135|1131.8|1136.3|1132.3|1134.8|1131.8|0
1657075200000|2022-07-06 02:40:00|1134.8|1131.5|1132|1130|1135|1131.5|1131.5|1130|9
1657075500000|2022-07-06 02:45:00|1131.8|1130.5|1132|1130|1132|1130.8|1131.8|1130|18
1657075800000|2022-07-06 02:50:00|1131.8||1132.5||1132.5||1131.8||7
1657076100000|2022-07-06 02:55:00|1131.8|1129.5|1131.8|1127.8|1131.8|1129.5|1130.5|1127.5|5
1657076400000|2022-07-06 03:00:00|1131.5|1128|1131.8|1128.3|1131.8|1129|1131.5|1127.5|0
1657076700000|2022-07-06 03:05:00||1128.5||1128.5||1128.8||1128.3|0
1657077000000|2022-07-06 03:10:00|1131.5|1127.5|1130|1127.8|1131.5|1127.8|1129.8|1127.5|0
1657077300000|2022-07-06 03:15:00|1129.3|1127.5|1129|1125.8|1129.5|1128|1128.8|1125.8|16
1657077600000|2022-07-06 03:20:00|1129.3|1125.3|1128.5|1124.5|1129.3|1125.3|1128.3|1124.5|1
1657077900000|2022-07-06 03:25:00|1128.8|1124.8|1126.5|1123.8|1129|1125|1126.3|1123.3|1
1657078200000|2022-07-06 03:30:00|1126.3|1123.5|1127|1123|1127|1124.8|1126.3|1123|15
1657078500000|2022-07-06 03:35:00|1126.8|1123.3|1126.5|1123|1127|1123.3|1126.5|1123|0
1657078800000|2022-07-06 03:40:00|1126|1121.8|1126|1123.5|1126|1123.5|1126|1121.8|2
1657079100000|2022-07-06 03:45:00|1127|1124.3|1127|1125|1127|1125.5|1125.8|1123.3|11
1657079400000|2022-07-06 03:50:00||1125.3||1125.5||1125.8||1124.8|13
1657079700000|2022-07-06 03:55:00||1125.8||1125||1125.8||1124.5|2
1657080000000|2022-07-06 04:00:00||1125.3||1125||1125.3||1124.8|0
1657080300000|2022-07-06 04:05:00|1125.8|1124.8|1126|1124.3|1127|1124.8|1125.8|1123|2
1657080600000|2022-07-06 04:10:00|1125.8|1124|1126|1123.8|1126|1124.3|1125.8|1123.3|0
1657080900000|2022-07-06 04:15:00|1125.8|1123.5|1126|1124|1126|1124|1125.5|1122.8|1
1657081200000|2022-07-06 04:20:00|1126.3|1124.3|1126|1123.8|1126.3|1124.5|1125.8|1123.3|0
1657081500000|2022-07-06 04:25:00|1125.8|1123|1125.8|1123.5|1126|1123.8|1125.8|1122.8|0
1657081800000|2022-07-06 04:30:00|1126|1123.3|1126.3|1124|1126.3|1124|1126|1123.3|0
1657082100000|2022-07-06 04:35:00|1126|1124.5|1126|1122.8|1126.3|1124.5|1125.3|1122.8|1
1657082400000|2022-07-06 04:40:00|1125.8|1122|1125.8|1122|1125.8|1122|1125|1122|0
1657082700000|2022-07-06 04:45:00|1125.5|1122.3|1125.8|1123|1125.8|1123|1125.5|1122|0
1657083000000|2022-07-06 04:50:00|1126|1122.3|1126.5|1123|1126.5|1123.3|1125.8|1122.3|1
1657083300000|2022-07-06 04:55:00|1126.8|1122.8|1127|1123.3|1127|1123.3|1126.8|1122.8|0
1657083600000|2022-07-06 05:00:00||1123.5||1125.3||1125.8||1123.5|152
1657083900000|2022-07-06 05:05:00||1125.5||1125.5||1125.5||1124.8|4
1657084200000|2022-07-06 05:10:00|1126.3|1125.3|1125.3|1122.8|1126.5|1125.8|1125.3|1122.8|13
1657084500000|2022-07-06 05:15:00|1124.8|1123|1124|1121.8|1125.8|1123|1123|1121|0
1657084800000|2022-07-06 05:20:00|1125|1122|1124.3|1121.5|1125.5|1123.3|1124.3|1121.5|0
1657085100000|2022-07-06 05:25:00|1124|1121.8|1123.8|1120.5|1125.3|1122.5|1123.8|1120.3|7
1657085400000|2022-07-06 05:30:00|1123.5|1120.3|1113.5|1111.5|1123.5|1120.3|1113.5|1111.5|16
1657085700000|2022-07-06 05:35:00|1114.3|1112|1109.8|1107|1116.5|1113.5|1108.5|1105.5|1
1657086000000|2022-07-06 05:40:00|1110.8|1107.3|1113.3|1110.5|1114|1111|1110.8|1107.3|7
1657086300000|2022-07-06 05:45:00|1114|1110.8|1115.5|1113.5|1116.3|1114|1113.8|1110.8|16
1657086600000|2022-07-06 05:50:00|1115.3|1112|1111.5|1107|1115.3|1112|1108.3|1106.8|4
1657086900000|2022-07-06 05:55:00|1112.3|1107.5|1112.5|1109|1113.5|1111.3|1112.3|1107.5|16
1657087200000|2022-07-06 06:00:00|1112.3|1109.3|1113.8|1112|1114.5|1113|1112.3|1109.3|61
1657087500000|2022-07-06 06:05:00|1113.3|1110.8|1112.5|1109.8|1113.8|1111.3|1111.8|1109|23
1657087800000|2022-07-06 06:10:00|1114|1110|1118|1114|1120|1117|1114|1109.8|15
1657088100000|2022-07-06 06:15:00|1117.8|1114.5|1120.8|1118.3|1120.8|1118.3|1117.3|1114.5|17
1657088400000|2022-07-06 06:20:00|1122.5|1119.8|1127.3|1123.8|1129.5|1126.8|1121.5|1119.5|79
1657088700000|2022-07-06 06:25:00|1127|1123.3|1132.8|1130.8|1132.8|1131|1125|1122.3|19
1657089000000|2022-07-06 06:30:00|1132.5|1131|1132|1129.3|1134.5|1132.3|1131.8|1129|77
1657089300000|2022-07-06 06:35:00|1131.8|1129|1134.5|1132.5|1135|1132.8|1130.3|1127.5|58
1657089600000|2022-07-06 06:40:00|1134|1132|1138|1136|1138|1136.3|1134|1132|74
1657089900000|2022-07-06 06:45:00|1137.8|1135.8|1134.8|1132.5|1138|1135.8|1133.8|1131|63
1657090200000|2022-07-06 06:50:00|1134.5|1132|1132.5|1130.8|1135.5|1133.3|1132|1129.8|9
1657090500000|2022-07-06 06:55:00|1132.8|1131|1141.8|1139.8|1142|1140|1132.5|1131|124
1657090800000|2022-07-06 07:00:00|1142.3|1140|1141.8|1140|1143.8|1141.8|1140|1138.3|65
1657091100000|2022-07-06 07:05:00|1142|1140.3|1146.5|1144.5|1146.5|1144.5|1138.3|1136.5|112
1657091400000|2022-07-06 07:10:00|1147.5|1145|1142.5|1140.5|1147.5|1145.5|1141|1139.3|82
1657091700000|2022-07-06 07:15:00|1143|1140.3|1138|1136.3|1149|1146.8|1138|1136|152
1657092000000|2022-07-06 07:20:00|1137.8|1135.5|1138|1136.3|1138.3|1136.5|1131.3|1129.3|127
1657092300000|2022-07-06 07:25:00|1138.3|1136.5|1138.3|1136.3|1140|1138.5|1135.8|1133.8|61
1657092600000|2022-07-06 07:30:00|1138|1136|1135.3|1133.3|1138|1136.3|1135|1132.8|18
1657092900000|2022-07-06 07:35:00|1135|1133|1137|1135.3|1137.5|1136|1132.3|1130.3|131
1657093200000|2022-07-06 07:40:00|1137.3|1135|1136.5|1134.8|1141.5|1139.8|1136.5|1134.5|73
1657093500000|2022-07-06 07:45:00|1135.8|1133.5|1140|1138|1140.8|1138.8|1135.5|1133.5|31
1657093800000|2022-07-06 07:50:00|1139.8|1137.8|1146.3|1144.5|1148|1145.8|1139.8|1137.8|68
1657094100000|2022-07-06 07:55:00|1145|1144|1145.8|1143.5|1145.8|1144|1139|1136.8|54
1657094400000|2022-07-06 08:00:00|1144.8|1143|1141.8|1140|1149.8|1148|1141|1138.8|52
1657094700000|2022-07-06 08:05:00|1142|1140.5|1138.8|1137|1143|1141|1137.3|1135.5|160
1657095000000|2022-07-06 08:10:00|1138.5|1136.8|1139.3|1137|1140.8|1138.8|1135.5|1133.5|128
1657095300000|2022-07-06 08:15:00|1139|1137.3|1125.3|1123.5|1139|1137.3|1123.5|1121.8|552
1657095600000|2022-07-06 08:20:00|1125|1123.3|1122.8|1121|1126|1123.8|1119.8|1117.5|333
1657095900000|2022-07-06 08:25:00|1123.5|1121.3|1123.3|1121.3|1126.3|1123.8|1120.8|1119|248
1657096200000|2022-07-06 08:30:00|1123.5|1121|1117.5|1115.5|1124|1122|1117|1115|109
1657096500000|2022-07-06 08:35:00|1117.3|1115.3|1124|1122|1124|1122|1112.3|1109.5|148
1657096800000|2022-07-06 08:40:00|1123.3|1121.8|1119.8|1117.5|1123.3|1121.8|1117.5|1116|62
1657097100000|2022-07-06 08:45:00|1119.3|1117.3|1125.8|1123.5|1126.5|1124.5|1119|1117.3|82
1657097400000|2022-07-06 08:50:00|1125.3|1123.8|1130.3|1128.5|1131.5|1129.5|1124.5|1122.5|65
1657097700000|2022-07-06 08:55:00|1130.5|1129.3|1128.5|1126.3|1134.8|1132.5|1127.5|1125.8|89
1657098000000|2022-07-06 09:00:00|1128.3|1126.5|1121.8|1120|1129.5|1127.5|1118.5|1116.8|106
1657098300000|2022-07-06 09:05:00|1122|1120.3|1118.3|1116.5|1122|1120.3|1115|1113|82
1657098600000|2022-07-06 09:10:00|1119.5|1117|1124|1122.3|1125.5|1123.3|1117.3|1115|84
1657098900000|2022-07-06 09:15:00|1123.5|1121.8|1129.3|1127|1131.3|1129|1123.5|1121.8|112
1657099200000|2022-07-06 09:20:00|1129|1127.5|1130|1127.5|1130|1127.5|1126.5|1124.5|69
1657099500000|2022-07-06 09:25:00|1129.8|1127.8|1126.5|1124.5|1130|1127.8|1126.3|1124.5|52
1657099800000|2022-07-06 09:30:00|1125.8|1123.8|1129.5|1127.5|1130|1128|1125.3|1122.8|68
1657100100000|2022-07-06 09:35:00|1129.3|1127.3|1130|1128.5|1130.3|1128.5|1127.8|1126|157
1657100400000|2022-07-06 09:40:00|1130.3|1128.8|1136.8|1134.3|1137.3|1134.8|1130|1128.5|130
1657100700000|2022-07-06 09:45:00|1136.5|1133.8|1134|1131.8|1137|1134.8|1131|1128.8|26
1657101000000|2022-07-06 09:50:00|1134.3|1132|1135.5|1133.5|1136.5|1134.5|1133.8|1131.5|83
1657101300000|2022-07-06 09:55:00|1135.8|1133.3|1136.3|1134.5|1137.8|1135.5|1134.5|1132.5|23
1657101600000|2022-07-06 10:00:00|1136.5|1134.8|1130.3|1128.8|1138.5|1136.5|1129.5|1127.5|63
1657101900000|2022-07-06 10:05:00|1130|1128|1130.3|1128.3|1131.3|1129.3|1128.5|1126.3|51
1657102200000|2022-07-06 10:10:00|1129.8|1128|1130|1128|1131.8|1129.8|1128.8|1126.5|48
1657102500000|2022-07-06 10:15:00|1130.3|1128.3|1127.8|1125.8|1130.5|1128.8|1127.3|1125.3|20
1657102800000|2022-07-06 10:20:00|1128.5|1126|1130.5|1128.8|1130.5|1129|1126.5|1124.5|14
1657103100000|2022-07-06 10:25:00|1131.3|1130|1134.8|1132.5|1135|1133|1131|1128.8|36
1657103400000|2022-07-06 10:30:00|1135|1133|1139|1137.3|1139.3|1137.3|1134.8|1132.8|54
1657103700000|2022-07-06 10:35:00|1138.8|1136.3|1132.3|1130.3|1138.8|1136.3|1132.3|1130|35
1657104000000|2022-07-06 10:40:00|1131.5|1130|1134|1132.5|1134.5|1132.5|1129.3|1127.5|100
1657104300000|2022-07-06 10:45:00|1134.3|1133|1130.5|1128.8|1135|1133.3|1130.5|1128.5|89
1657104600000|2022-07-06 10:50:00|1131|1128.5|1132.8|1131|1132.8|1131|1130.5|1128.5|36
1657104900000|2022-07-06 10:55:00|1132.3|1131.3|1132.8|1130.5|1133.5|1131.5|1131|1129.5|23
1657105200000|2022-07-06 11:00:00|1133|1130.3|1129.5|1127.5|1134.5|1132.5|1129|1127|12
1657105500000|2022-07-06 11:05:00|1129.3|1127|1126.5|1124|1130|1128|1125|1123.3|19
1657105800000|2022-07-06 11:10:00|1126.3|1123.8|1131.5|1129.3|1132.8|1130.5|1125.5|1123.5|42
1657106100000|2022-07-06 11:15:00|1131.3|1128.8|1132.8|1130.8|1134.3|1131.8|1130.8|1128.5|6
1657106400000|2022-07-06 11:20:00|1132.5|1130.5|1133|1131|1133.8|1131.8|1130.8|1129|24
1657106700000|2022-07-06 11:25:00|1132.8|1130.8|1132|1130|1134|1132|1131.3|1129.3|72
1657107000000|2022-07-06 11:30:00|1131.8|1129.8|1130.3|1128|1132|1130.3|1128|1126.3|25
1657107300000|2022-07-06 11:35:00|1130|1128.5|1126.8|1124.8|1130|1128.5|1125.8|1124|3
1657107600000|2022-07-06 11:40:00|1127|1125|1129|1127.3|1129.3|1127.5|1125.5|1123.8|59
1657107900000|2022-07-06 11:45:00|1128.8|1127|1129.3|1127.5|1130.3|1128.8|1128.5|1127|25
1657108200000|2022-07-06 11:50:00|1129|1127.3|1130.5|1128.5|1130.5|1128.8|1128.3|1126.8|30
1657108500000|2022-07-06 11:55:00|1130.3|1128.8|1131.3|1129.5|1131.3|1129.8|1129|1127|61
1657108800000|2022-07-06 12:00:00|1131.8|1129.8|1126.8|1125|1131.8|1129.8|1124.3|1122.8|122
1657109100000|2022-07-06 12:05:00|1126.5|1124.8|1127.5|1125.8|1130|1128.3|1125.5|1123.5|33
1657109400000|2022-07-06 12:10:00|1127.3|1125.5|1122.5|1120.8|1128.3|1126|1121.8|1120|92
1657109700000|2022-07-06 12:15:00|1122.3|1120.3|1126.5|1124.8|1127.5|1126|1122|1120.3|172
1657110000000|2022-07-06 12:20:00|1125.8|1124.5|1125.3|1123.8|1125.8|1124.8|1123.8|1122|177
1657110300000|2022-07-06 12:25:00|1125|1123.5|1121.8|1120.3|1125.5|1123.8|1120.5|1118.8|28
1657110600000|2022-07-06 12:30:00|1121.3|1119.3|1123.5|1121.5|1124|1122.5|1120.8|1118.8|70
1657110900000|2022-07-06 12:35:00|1123|1121.8|1123.8|1121.8|1124.8|1123.3|1122|1120.3|41
1657111200000|2022-07-06 12:40:00|1124|1122|1123|1121.3|1124.3|1122.3|1122.3|1120.5|46
1657111500000|2022-07-06 12:45:00|1122.8|1121|1125|1123.5|1125|1123.5|1122.3|1120.5|63
1657111800000|2022-07-06 12:50:00|1125.5|1124|1127.8|1125.8|1129.5|1127.8|1123.8|1121.8|126
1657112100000|2022-07-06 12:55:00|1127.5|1125.5|1122.3|1120.5|1128.3|1126.3|1122|1120|101
1657112400000|2022-07-06 13:00:00|1122.8|1120.8|1117.8|1115.8|1122.8|1121|1115.5|1113.8|109
1657112700000|2022-07-06 13:05:00|1117.5|1116.3|1118.5|1116.3|1119.8|1117.8|1115.3|1113.3|54
1657113000000|2022-07-06 13:10:00|1118.3|1116|1120.5|1118.5|1122.8|1120.8|1117.5|1115.5|78
1657113300000|2022-07-06 13:15:00|1120.8|1119|1111.8|1110|1121.8|1120|1110.8|1109.5|149
1657113600000|2022-07-06 13:20:00|1111.3|1109.5|1113|1111|1114.5|1112.8|1110.8|1109.5|133
1657113900000|2022-07-06 13:25:00|1113.3|1110.8|1111.5|1110|1113.3|1111|1110.8|1109.5|337
1657114200000|2022-07-06 13:30:00|1111.8|1110.3|1111.8|1110.3|1115|1113.3|1106.8|1105|290
1657114500000|2022-07-06 13:35:00|1112|1110.5|1114.3|1112.5|1118|1116|1111|1108.8|54
1657114800000|2022-07-06 13:40:00|1114.5|1112.8|1112.3|1110.3|1116|1114.5|1110.3|1108.3|164
1657115100000|2022-07-06 13:45:00|1112|1110.5|1115|1113.3|1117.5|1115.5|1111.3|1109.3|131
1657115400000|2022-07-06 13:50:00|1114.8|1113|1112.3|1110.5|1119|1117.3|1111.5|1109.8|113
1657115700000|2022-07-06 13:55:00|1112|1110.8|1108.8|1107.5|1115.8|1114|1108.5|1106.3|69
1657116000000|2022-07-06 14:00:00|1109|1107.8|1112.3|1110.3|1113.3|1111.3|1108.8|1107.3|174
1657116300000|2022-07-06 14:05:00|1111.8|1110|1115|1113.3|1116.3|1114.5|1110.8|1108.8|108
1657116600000|2022-07-06 14:10:00|1114.8|1113|1098|1096|1115|1113.3|1096.8|1094.5|168
1657116900000|2022-07-06 14:15:00|1098.5|1096.3|1086|1084|1098.8|1096.8|1086|1084|270
1657117200000|2022-07-06 14:20:00|1085.8|1083.8|1083.5|1081.5|1087.8|1086|1080.8|1079.5|173
1657117500000|2022-07-06 14:25:00|1083.3|1081|1090|1088.5|1092.3|1090.3|1082.8|1081|164
1657117800000|2022-07-06 14:30:00|1089.8|1088|1085.8|1083.5|1092.5|1090.5|1085.8|1083.5|254
1657118100000|2022-07-06 14:35:00|1084.5|1082.5|1082|1080|1086|1083.8|1080.8|1079.5|138
1657118400000|2022-07-06 14:40:00|1081.8|1079.8|1089|1087|1089.3|1087.5|1080.8|1079.5|438
1657118700000|2022-07-06 14:45:00|1088.8|1086.8|1086.5|1084.8|1088.8|1087.3|1084.3|1082.5|113
1657119000000|2022-07-06 14:50:00|1086.3|1085.3|1084.3|1082.3|1091.8|1090|1082.8|1081|413
1657119300000|2022-07-06 14:55:00|1084|1082|1087.5|1086|1090|1088.3|1079|1077.8|188
1657119600000|2022-07-06 15:00:00|1087.3|1085.8|1079.5|1077.8|1087.5|1086|1077.8|1076|280
1657119900000|2022-07-06 15:05:00|1080|1078|1086.5|1084.5|1087.5|1086|1079.5|1078|787
1657120200000|2022-07-06 15:10:00|1086.3|1084.8|1078.5|1077|1086.3|1084.8|1078.5|1076.8|378
1657120500000|2022-07-06 15:15:00|1079|1076.8|1080.3|1078.3|1084.5|1082.5|1078.3|1076.5|278
1657120800000|2022-07-06 15:20:00|1080|1078|1082|1080|1085.5|1083.8|1077.3|1075.5|295
1657121100000|2022-07-06 15:25:00|1081|1079.3|1087|1085.3|1087|1085.3|1076.5|1074.5|1052
1657121400000|2022-07-06 15:30:00|1087.8|1085|1084.3|1082.8|1088|1086.5|1083|1081|232
1657121700000|2022-07-06 15:35:00|1084|1082.5|1075|1073|1084.3|1082.8|1074.8|1072.8|201
1657122000000|2022-07-06 15:40:00|1075.5|1073.5|1077|1075.5|1079|1077.3|1075.3|1073|75
1657122300000|2022-07-06 15:45:00|1077.5|1076.5|1073.8|1072|1078.8|1076.8|1073.8|1071.8|161
1657122600000|2022-07-06 15:50:00|1074|1071.8|1070.8|1068.8|1074|1072|1068.8|1066.8|351
1657122900000|2022-07-06 15:55:00|1070.5|1068.5|1066|1064|1071.3|1069.3|1063.5|1061.5|299
1657123200000|2022-07-06 16:00:00|1066.5|1064.3|1069.8|1067.8|1069.8|1068.3|1065.3|1063.3|115
1657123500000|2022-07-06 16:05:00|1069.3|1068|1063.5|1061.8|1069.5|1068|1062|1060|150
1657123800000|2022-07-06 16:10:00|1063.8|1061.5|1065.3|1063.3|1067.3|1065.5|1061|1059|232
1657124100000|2022-07-06 16:15:00|1065|1063|1066|1063.8|1069.8|1068|1064.8|1063|159
1657124400000|2022-07-06 16:20:00|1066.3|1064.3|1060|1058|1066.8|1064.8|1057.8|1056|69
1657124700000|2022-07-06 16:25:00|1059.8|1057.8|1062|1059.8|1062|1060|1056.3|1054.3|132
1657125000000|2022-07-06 16:30:00|1061.8|1060.3|1062.5|1060.5|1064.8|1063|1059.8|1057.8|115
1657125300000|2022-07-06 16:35:00|1062.3|1060.3|1062|1060|1063.3|1061.5|1060.3|1058.3|114
1657125600000|2022-07-06 16:40:00|1062.3|1060.3|1055.3|1053.3|1062.5|1060.8|1054|1051.8|35
1657125900000|2022-07-06 16:45:00|1055.5|1053.8|1048.8|1047|1056|1053.8|1048.8|1046.8|44
1657126200000|2022-07-06 16:50:00|1049|1047.3|1045.8|1044|1049.8|1048|1044|1042|240
1657126500000|2022-07-06 16:55:00|1046|1044.3|1054.3|1052.5|1054.5|1052.8|1044.3|1042.3|222
1657126800000|2022-07-06 17:00:00|1054|1052.3|1060.8|1058.5|1065.5|1063.5|1054|1052.3|61
1657127100000|2022-07-06 17:05:00|1061|1058.8|1066|1063.8|1067|1065|1060.3|1058.3|79
1657127400000|2022-07-06 17:10:00|1065.8|1063.5|1064.5|1062.8|1070.5|1068.8|1063.3|1061.5|31
1657127700000|2022-07-06 17:15:00|1064.8|1063|1064.3|1062|1066|1064|1062.3|1060.3|85
1657128000000|2022-07-06 17:20:00|1064|1061.8|1059|1056.5|1064|1062|1055.5|1053.5|137
1657128300000|2022-07-06 17:25:00|1059.3|1056.8|1058.8|1056.5|1060.3|1058|1056.5|1054.3|2
1657128600000|2022-07-06 17:30:00|1059|1056.8|1055.3|1053.3|1059.5|1057.3|1055.3|1052.8|58
1657128900000|2022-07-06 17:35:00|1055.5|1053.5|1062|1059.8|1064|1062.3|1055.5|1053.3|16
1657129200000|2022-07-06 17:40:00|1062.3|1060|1058.8|1057|1062.3|1060|1058.3|1056.3|9
1657129500000|2022-07-06 17:45:00|1059.3|1057.3|1056|1053.5|1060.3|1058.5|1055.5|1053.5|75
1657129800000|2022-07-06 17:50:00|1055.8|1053.3|1051|1048.8|1056.8|1054.8|1049.5|1047|3
1657130100000|2022-07-06 17:55:00|1051.3|1049|1053.3|1051.3|1053.8|1051.8|1047|1045|36
1657130400000|2022-07-06 18:00:00|1053|1051.5|1058.3|1056.3|1058.3|1056.3|1050.5|1048.5|44
1657130700000|2022-07-06 18:05:00|1058.5|1056.8|1056.5|1054.5|1060.8|1058.5|1054.8|1052.8|355
1657131000000|2022-07-06 18:10:00|1057|1054.8|1058.3|1056.3|1060.3|1058.3|1054.8|1052.5|225
1657131300000|2022-07-06 18:15:00|1058.5|1056.5|1057.5|1055.8|1058.8|1056.5|1056.3|1054|54
1657131600000|2022-07-06 18:20:00|1057.8|1056.5|1058.5|1056.5|1059|1056.8|1053.8|1051.8|40
1657131900000|2022-07-06 18:25:00|1058.8|1056.8|1061|1059|1062.5|1060.3|1057.5|1055.5|71
1657132200000|2022-07-06 18:30:00|1061.5|1059.5|1069.5|1067|1070.5|1069|1061|1058.8|24
1657132500000|2022-07-06 18:35:00|1069.8|1067.3|1066|1063.8|1070.5|1068.8|1066|1063.8|21
1657132800000|2022-07-06 18:40:00|1065.5|1063.3|1069.3|1067|1069.8|1067.3|1063.5|1061|3
1657133100000|2022-07-06 18:45:00|1069.8|1067.3|1069.3|1066.8|1069.8|1067.3|1068.3|1065.8|0
1657133400000|2022-07-06 18:50:00|1069.5|1066.5|1069.5|1067.3|1070.5|1069|1067.5|1065.8|15
1657133700000|2022-07-06 18:55:00|1069.8|1066.5|1070.5|1068.3|1070.5|1068.8|1068.5|1066.3|1
1657134000000|2022-07-06 19:00:00|1070.3|1068|1067.5|1065.5|1070.3|1068.3|1067.5|1065.3|1
1657134300000|2022-07-06 19:05:00|1067.3|1065.3|1066|1063.5|1067.5|1065.3|1065.5|1063|0
1657134600000|2022-07-06 19:10:00|1065.8|1063.3|1062|1059.8|1066.3|1063.3|1062|1059.8|3
1657134900000|2022-07-06 19:15:00|1061.8|1059.5|1062.8|1060.3|1063.8|1061.3|1061.5|1059|0
1657135200000|2022-07-06 19:20:00|1062.5|1060|1061.8|1059.3|1063|1060.3|1061.3|1059|0
1657135500000|2022-07-06 19:25:00|1062.3|1059.8|1061.5|1059|1063|1061|1061.5|1059|19
1657135800000|2022-07-06 19:30:00|1061.8|1058.8|1059.8|1057.3|1062.8|1060|1059.8|1057|2
1657136100000|2022-07-06 19:35:00|1060|1057.5|1059|1056.3|1060|1057.8|1059|1056.3|0
1657136400000|2022-07-06 19:40:00|1058.8|1055.5|1057.5|1054.5|1058.8|1055.8|1056.8|1053.5|6
1657136700000|2022-07-06 19:45:00|1057.3|1054.8|1055.5|1053|1058|1055.8|1055.5|1053|4
1657137000000|2022-07-06 19:50:00|1055.3|1053.3|1056.8|1054|1057.5|1055|1054.8|1052.5|0
1657137300000|2022-07-06 19:55:00|1056.5|1054.3|1055.5|1053|1056.5|1054.3|1055|1052.5|1
1657137600000|2022-07-06 20:00:00|1055.3|1052.8|1054.5|1052.3|1055.3|1052.8|1053.8|1051.8|0
1657137900000|2022-07-06 20:05:00|1054.8|1052|1056|1053.5|1056|1053.5|1054.5|1051.8|0
1657138200000|2022-07-06 20:10:00|1056.5|1053.8|1059|1056.5|1059|1056.5|1056.3|1053.5|0
1657138500000|2022-07-06 20:15:00|1059.3|1056|1060|1057.5|1060|1057.5|1058.8|1056|0
1657138800000|2022-07-06 20:20:00|1059.8|1057.3|1059.3|1056.5|1059.8|1057.3|1058.3|1056.3|1
1657139100000|2022-07-06 20:25:00|1059|1056.8|1059|1050.8|1059.5|1057.3|1057|1050.5|0
1657139400000|2022-07-06 20:30:00|1059.5|1050.5|1057.5|1054.5|1060.3|1054.8|1057.3|1050.5|0
1657139700000|2022-07-06 20:35:00|1057.3|1054.3|1059.8|1055.8|1064.5|1055.8|1057.3|1054.3|0
1657140000000|2022-07-06 20:40:00|1062.3|1056|1061.3|1056.3|1062.3|1056.3|1060.8|1056|0
1657140300000|2022-07-06 20:45:00|1062|1056.5|1067.5|1056.8|1068|1063|1061.3|1056.5|1
1657140600000|2022-07-06 20:50:00|1067.3|1056.5|1066|1056.8|1067.3|1056.8|1065.8|1056.5|13
1657140900000|2022-07-06 20:55:00|1065.8|1057|1070.5|1063|1070.5|1063|1065|1057|3
1657142100000|2022-07-06 21:15:00|1070.3||1068||1070.3||1066.3||0
1657142400000|2022-07-06 21:20:00|1065.3|1055.5|1065.3|1055.5|1065.3|1055.5|1065.3|1055.5|0
1657143300000|2022-07-06 21:35:00|1070.5|1048.3|1070.5|1048.3|1070.5|1048.3|1070.5|1048.3|0
1657155600000|2022-07-07 01:00:00|1068.5|1064.3|1064.5|1061|1069.3|1064.8|1064|1060.5|0
1657155900000|2022-07-07 01:05:00|1064.8|1059.8|1063.5|1059.5|1065.3|1059.8|1063|1059.5|0
1657156200000|2022-07-07 01:10:00|1063.3|1059.3|1065.3|1060.5|1065.3|1060.5|1061.8|1059.3|0
1657156500000|2022-07-07 01:15:00|1065||1064||1065||1063.3||0
1657156800000|2022-07-07 01:20:00|1064.5|1059.3|1063|1059.5|1064.5|1059.8|1062.3|1059.3|1
1657157100000|2022-07-07 01:25:00|1063.3|1059.8|1061.8|1057.3|1063.3|1059.8|1061.8|1057.3|0
1657157400000|2022-07-07 01:30:00|1062|1057.5|1063|1058.8|1063|1059.5|1061.3|1057.3|0
1657157700000|2022-07-07 01:35:00|1062.8|1057.8|1061.3|1057.5|1062.8|1057.8|1061.3|1057.5|0
1657158000000|2022-07-07 01:40:00|1061|1057.8|1060.3|1057.3|1061|1057.8|1060.3|1057.3|0
1657158300000|2022-07-07 01:45:00|1061.3|1057.5|1059.3|1057.3|1061.3|1057.5|1059.3|1057|1
1657158600000|2022-07-07 01:50:00|1059.5|1057|1060.3|1057|1061.3|1057.5|1059.5|1057|0
1657158900000|2022-07-07 01:55:00|1060.5|1057.3|1063|1058|1063|1058.5|1060.3|1057|0
1657159200000|2022-07-07 02:00:00|1063.8|1058.3|1066.8|1062.3|1067|1062.5|1063.8|1058.3|0
1657159800000|2022-07-07 02:10:00|1066.3|1062.5|1066.5|1063|1066.5|1063|1066.3|1062.5|0
1657160100000|2022-07-07 02:15:00||1062.8||1062.8||1063||1062.8|0
1657160400000|2022-07-07 02:20:00|1066.3|1063|1066.3|1062.8|1066.5|1063|1066.3|1062.8|0
1657160700000|2022-07-07 02:25:00|1066.5|1063|1066.3|1062.8|1066.5|1063|1066.3|1062.8|0
1657161000000|2022-07-07 02:30:00|1066.5|1063|1069|1064|1069|1064|1066.5|1062.8|1
1657161300000|2022-07-07 02:35:00||1064.5||1064.8||1065||1064.5|0
1657161600000|2022-07-07 02:40:00|1069.5|1065|1070.5|1067|1070.5|1067|1069.5|1064.8|0
1657161900000|2022-07-07 02:45:00||1066.3||1066.8||1067||1066|0
1657162200000|2022-07-07 02:50:00|1070.3|1067|1070.3|1067.3|1070.5|1067.8|1070.3|1066.8|0
1657162500000|2022-07-07 02:55:00|1070.5|1066.8|1070.5|1066.5|1070.5|1067.5|1070.3|1066.5|0
1657162800000|2022-07-07 03:00:00|1070.3|1066.3|1070.3|1066.5|1070.5|1067|1070.3|1066.3|0
1657163100000|2022-07-07 03:05:00|1070.5|1066.8|1070.5|1068.3|1070.5|1068.5|1070.3|1066.5|0
1657163400000|2022-07-07 03:10:00|1070.3|1068.5|1070.5|1068.8|1070.5|1068.8|1070.3|1067|1
1657163700000|2022-07-07 03:15:00|1070.3|1068.5|1073|1070.5|1073|1070.8|1070.3|1067.8|12
1657164000000|2022-07-07 03:20:00|1073.3|1071|1074.8|1071.8|1074.8|1072|1073|1070.5|0
1657164300000|2022-07-07 03:25:00|1074|1071.5|1074.3|1069.3|1075|1072|1074|1069|0
1657164600000|2022-07-07 03:30:00||1069||1069.3||1069.3||1069|0
1657164900000|2022-07-07 03:35:00|1074.8|1069.5|1073.3|1070.5|1075|1071.5|1071.8|1069|0
1657165200000|2022-07-07 03:40:00|1073|1070.3|1073.3|1070.3|1073.3|1070.5|1072.3|1070.3|0
1657165500000|2022-07-07 03:45:00|1073.5|1071|1075.8|1072.8|1075.8|1072.8|1073|1070.3|0
1657165800000|2022-07-07 03:50:00|1075.3|1072|1075.5|1072|1075.8|1072.3|1075.3|1072|0
1657166100000|2022-07-07 03:55:00|1075.3|1071.3|1074.5|1070.8|1075.8|1073.5|1074.3|1070.8|1
1657166400000|2022-07-07 04:00:00|1074.8|1071|1074.5|1070.8|1075.5|1073.3|1074.3|1070.8|0
1657166700000|2022-07-07 04:05:00|1074.3|1072.5|1075|1070.8|1075.8|1073|1074.3|1070.8|0
1657167000000|2022-07-07 04:10:00|1075.3|1071|1075|1070.8|1075.5|1071.3|1074|1070.8|0
1657167300000|2022-07-07 04:15:00|1074.5|1073.5|1075|1071|1075.8|1074|1074.5|1071|0
1657167600000|2022-07-07 04:20:00|1075.8|1073.3|1075.3|1070.8|1075.8|1073.5|1075.3|1070.8|0
1657167900000|2022-07-07 04:25:00|1075||1074||1075||1074||0
1657168200000|2022-07-07 04:30:00|1074.8|1071|1075.3|1070.8|1075.3|1071.3|1074|1070.8|0
1657168800000|2022-07-07 04:40:00||1071||1070.8||1071||1070.8|0
1657169100000|2022-07-07 04:45:00||1071||1071||1071||1070.8|0
1657169400000|2022-07-07 04:50:00|1075|1070.8|1074.5|1070.8|1075.3|1071|1074.3|1070.8|0
1657169700000|2022-07-07 04:55:00|1074.3||1074.3||1074.5||1074.3||0
1657170000000|2022-07-07 05:00:00|1074.8|1071|1074.8|1070.8|1074.8|1071.8|1074.3|1070.8|3
1657170300000|2022-07-07 05:05:00|1074.5|1071|1074.8|1071|1074.8|1071.8|1074.5|1070.8|0
1657170600000|2022-07-07 05:10:00||1070.8||1072.5||1072.5||1070.8|0
1657170900000|2022-07-07 05:15:00|1075.5|1073.3|1075.5|1073.3|1075.8|1073.3|1075.3|1073.3|1
1657171200000|2022-07-07 05:20:00|1075.8|1073.5|1076.5|1073.5|1076.5|1074.3|1075.5|1073.5|5
1657171500000|2022-07-07 05:25:00|1076.3|1073.3|1076.5|1073.3|1076.5|1073.3|1076.3|1073.3|0
1657171800000|2022-07-07 05:30:00|1076.3|1073|1074.3|1071.5|1076.5|1073|1074|1070.8|0
1657172100000|2022-07-07 05:35:00|1074.8|1071.8|1072.3|1069.5|1075.8|1072|1072.3|1069.5|1
1657172400000|2022-07-07 05:40:00|1072.5|1068.8|1072.3|1068.5|1072.8|1068.8|1071.8|1068.3|0
1657172700000|2022-07-07 05:45:00|1072|1068.8|1072.5|1069.3|1074.3|1069.8|1072|1068.8|0
1657173000000|2022-07-07 05:50:00|1072.3|1069.5|1073.5|1069.8|1074.5|1070.5|1071.8|1069.5|2
1657173300000|2022-07-07 05:55:00|1073.3|1069.5|1073|1069.3|1073.3|1070|1072|1069|0
1657173600000|2022-07-07 06:00:00|1073.3|1069.5|1066.8|1064.5|1073.3|1069.8|1064.8|1062.5|18
1657173900000|2022-07-07 06:05:00|1067.3|1064.8|1065.8|1063.5|1067.3|1064.8|1064.3|1062|1
1657174200000|2022-07-07 06:10:00|1066|1063.8|1062.8|1060.3|1066.3|1063.8|1062|1059.8|12
1657174500000|2022-07-07 06:15:00|1062.5|1060.5|1071.3|1068|1071.5|1068|1062|1060|29
1657174800000|2022-07-07 06:20:00|1071|1068.3|1067.8|1064.5|1072.3|1069|1067.3|1064.5|8
1657175100000|2022-07-07 06:25:00|1068|1064.8|1068.5|1065|1069.3|1065.8|1066.8|1064.5|2
1657175400000|2022-07-07 06:30:00|1069.5|1065.3|1066.5|1064.3|1069.5|1066.8|1064.5|1062|10
1657175700000|2022-07-07 06:35:00|1066.8|1064.5|1060.5|1058.5|1066.8|1064.5|1060.5|1058.5|5
1657176000000|2022-07-07 06:40:00|1060.3|1058.8|1060.3|1055.8|1060.3|1058.8|1057.8|1055.3|16
1657176300000|2022-07-07 06:45:00|1060|1056.5|1061|1057|1061.8|1059|1057.3|1054.3|9
1657176600000|2022-07-07 06:50:00|1062|1057.5|1053.5|1050|1062|1058.5|1052.5|1049.3|3
1657176900000|2022-07-07 06:55:00|1053.3|1050.3|1048.8|1045.3|1053.8|1051.3|1046.5|1044|27
1657177200000|2022-07-07 07:00:00|1048.3|1045.5|1054.3|1052|1054.3|1052.3|1047.3|1044.5|25
1657177500000|2022-07-07 07:05:00|1054.5|1052.3|1067.5|1065|1067.5|1065|1053.5|1051.3|195
1657177800000|2022-07-07 07:10:00|1067.3|1064.8|1071.5|1068.8|1071.8|1069.5|1067.3|1064.8|48
1657178100000|2022-07-07 07:15:00|1071.3|1069|1062.5|1059.5|1074.5|1072|1060.8|1059|68
1657178400000|2022-07-07 07:20:00|1063.8|1059.8|1063.8|1062|1065.3|1063.3|1063|1059.8|63
1657178700000|2022-07-07 07:25:00|1064|1062.5|1059.8|1058|1065.3|1063.5|1059.3|1057.5|147
1657179000000|2022-07-07 07:30:00|1061.5|1058.3|1064|1062.3|1064|1062.3|1059|1057|18
1657179300000|2022-07-07 07:35:00|1063.5|1061.8|1064.8|1063.5|1064.8|1063.5|1063.5|1061.3|67
1657179600000|2022-07-07 07:40:00|1065.3|1064.3|1070.5|1068.3|1072|1070|1065.3|1064|42
1657179900000|2022-07-07 07:45:00|1070.3|1068.8|1070|1068|1071.8|1069.5|1068.8|1067.3|38
1657180200000|2022-07-07 07:50:00|1070.8|1068.3|1071|1068.8|1071.5|1069.5|1068.8|1067|44
1657180500000|2022-07-07 07:55:00|1071.3|1069|1070.5|1068.8|1073|1071.8|1069.5|1067.5|55
1657180800000|2022-07-07 08:00:00|1070|1068|1071|1069.3|1071.8|1069.8|1066.5|1064.8|60
1657181100000|2022-07-07 08:05:00|1071.5|1069.8|1068.5|1066.3|1072.8|1071|1067.3|1065.5|46
1657181400000|2022-07-07 08:10:00|1068.3|1066.5|1066.3|1064.3|1070.3|1068.5|1063.5|1061.5|52
1657181700000|2022-07-07 08:15:00|1066|1064|1059.5|1057.3|1067.8|1065.8|1057.5|1055.3|99
1657182000000|2022-07-07 08:20:00|1059.8|1057.8|1047|1045|1060.3|1058.3|1042.3|1040.3|258
1657182300000|2022-07-07 08:25:00|1046.8|1044.5|1051.5|1049.3|1052.3|1050|1044.3|1041.5|216
1657182600000|2022-07-07 08:30:00|1051|1049|1052.5|1050.8|1056.5|1054.5|1050.8|1048.8|84
1657182900000|2022-07-07 08:35:00|1052.8|1051|1051.5|1049|1053.8|1051.8|1050.3|1048.3|17
1657183200000|2022-07-07 08:40:00|1051|1048.8|1050.8|1048.8|1051|1049|1047|1044.5|18
1657183500000|2022-07-07 08:45:00|1051|1048.5|1051.3|1049.5|1053.3|1051|1049.3|1046.8|19
1657183800000|2022-07-07 08:50:00|1049.3|1047.5|1047.3|1045.5|1051.5|1049.3|1047.3|1045.3|58
1657184100000|2022-07-07 08:55:00|1047|1044.8|1052|1050.3|1052.5|1050.8|1046.3|1044|25
1657184400000|2022-07-07 09:00:00|1051.8|1050|1053.5|1051.5|1054|1052.5|1051.8|1050|95
1657184700000|2022-07-07 09:05:00|1053.3|1051.3|1048.5|1046.8|1054|1051.8|1048.3|1045.8|45
1657185000000|2022-07-07 09:10:00|1048.3|1046.5|1049.5|1047.3|1050|1048|1047.8|1045.5|13
1657185300000|2022-07-07 09:15:00|1049.3|1047.5|1052.5|1050.5|1053.3|1051.5|1049|1046.8|28
1657185600000|2022-07-07 09:20:00|1052.3|1050.8|1053|1050.8|1053|1050.8|1046|1044|58
1657185900000|2022-07-07 09:25:00|1052.8|1049.8|1053|1050.8|1053.3|1051.3|1050.8|1048.3|33
1657186200000|2022-07-07 09:30:00|1052.8|1051.3|1053.5|1051.5|1053.5|1052|1050.5|1048.8|38
1657186500000|2022-07-07 09:35:00|1053.3|1052|1055.8|1054|1057.5|1055.5|1053.3|1052|38
1657186800000|2022-07-07 09:40:00|1055.5|1054.8|1057.8|1056.3|1058.5|1056.5|1055.5|1054|87
1657187100000|2022-07-07 09:45:00|1058|1056.5|1056.3|1054.5|1058|1056.5|1056|1054.5|155
1657187400000|2022-07-07 09:50:00|1056|1054.3|1056.3|1054.3|1056.3|1054.3|1054.5|1052.8|54
1657187700000|2022-07-07 09:55:00|1056.8|1054.5|1057.3|1055.3|1059.5|1057.8|1056.3|1054.5|32
1657188000000|2022-07-07 10:00:00|1057|1055|1059.8|1057.8|1059.8|1057.8|1057|1055|14
1657188300000|2022-07-07 10:05:00|1059.5|1057.3|1057.5|1055.8|1059.5|1058|1056.5|1054.5|108
1657188600000|2022-07-07 10:10:00|1057.8|1056|1057.8|1056|1059|1057.3|1057.3|1055.3|49
1657188900000|2022-07-07 10:15:00|1058|1056.3|1058.3|1056.8|1058.8|1057.3|1056|1054.5|65
1657189200000|2022-07-07 10:20:00|1058.5|1056.5|1057.3|1055.5|1058.8|1057.3|1056.8|1054.8|40
1657189500000|2022-07-07 10:25:00|1057.8|1055.8|1056.8|1054.8|1058.3|1056.8|1056.5|1054.8|128
1657189800000|2022-07-07 10:30:00|1057.3|1055.3|1058.5|1056.8|1058.5|1056.8|1057|1055.3|31
1657190100000|2022-07-07 10:35:00|1058.3|1057|1056.3|1054.8|1058.8|1057|1056.3|1054.5|46
1657190400000|2022-07-07 10:40:00|1056|1054.5|1056.5|1055|1057.5|1055.8|1054.8|1053.3|93
1657190700000|2022-07-07 10:45:00|1057|1054.8|1056.8|1055|1057.5|1055.8|1055.8|1054.3|40
1657191000000|2022-07-07 10:50:00|1057|1055.3|1057|1055|1057.3|1055.5|1054.8|1053.3|94
1657191300000|2022-07-07 10:55:00|1057.3|1055.3|1058.3|1056.8|1058.5|1057.3|1056|1054.5|70
1657191600000|2022-07-07 11:00:00|1057.8|1056.5|1058.8|1057|1059|1057.3|1057.5|1055.8|18
1657191900000|2022-07-07 11:05:00|1059|1057.3|1058.5|1056.8|1059|1057.5|1057.3|1055.5|210
1657192200000|2022-07-07 11:10:00|1058|1057|1059|1057|1059.5|1057.8|1057.3|1055.5|19
1657192500000|2022-07-07 11:15:00|1059.3|1057.3|1055.5|1053.5|1059.3|1057.3|1055.5|1053.5|90
1657192800000|2022-07-07 11:20:00|1055.3|1053.8|1058.8|1057.3|1059|1057.3|1055.3|1053.5|37
1657193100000|2022-07-07 11:25:00|1059|1057.5|1058|1056.3|1059.5|1057.8|1057.8|1056|11
1657193400000|2022-07-07 11:30:00|1057.8|1056|1060.3|1058.8|1060.5|1059|1057.8|1056|23
1657193700000|2022-07-07 11:35:00|1060.5|1059|1059.3|1057.5|1061.3|1059.8|1059.3|1057.5|42
1657194000000|2022-07-07 11:40:00|1059.5|1057.8|1061|1059.3|1061.5|1059.8|1059|1057.5|37
1657194300000|2022-07-07 11:45:00|1060.8|1059|1060|1058|1061.8|1060|1060|1058|63
1657194600000|2022-07-07 11:50:00|1060.5|1058.3|1057.3|1055.5|1060.8|1059.5|1057.3|1055.5|94
1657194900000|2022-07-07 11:55:00|1057.5|1055.8|1060|1058|1060.3|1058.3|1057|1055|58
1657195200000|2022-07-07 12:00:00|1059.8|1057.8|1059.5|1057.8|1060.3|1058.5|1059|1057|101
1657195500000|2022-07-07 12:05:00|1059.8|1058|1058.3|1056.5|1060|1058.3|1058|1056.5|108
1657195800000|2022-07-07 12:10:00|1058.5|1056.8|1062.5|1060.8|1062.5|1060.8|1058.5|1056.8|64
1657196100000|2022-07-07 12:15:00|1062.8|1061|1062.5|1061|1063.5|1061.8|1062.3|1060.3|42
1657196400000|2022-07-07 12:20:00|1062.3|1060.8|1062.5|1061|1062.5|1061|1061|1059|76
1657196700000|2022-07-07 12:25:00|1062.3|1060.8|1062.8|1061.3|1063.3|1061.8|1061.5|1059.8|112
1657197000000|2022-07-07 12:30:00|1062.5|1061|1062|1060.5|1062.8|1061.3|1061.3|1059.8|56
1657197300000|2022-07-07 12:35:00|1062.3|1060.8|1065.5|1064|1065.5|1064|1062|1060.3|224
1657197600000|2022-07-07 12:40:00|1065.8|1064.3|1067.3|1065.5|1068.8|1067.5|1065.8|1064|94
1657197900000|2022-07-07 12:45:00|1067|1065.8|1070|1068.5|1070.8|1069|1066|1064|200
1657198200000|2022-07-07 12:50:00|1070.3|1068.3|1074.5|1073|1075.3|1073.5|1070.3|1068.3|133
1657198500000|2022-07-07 12:55:00|1074.8|1072.8|1073|1071.5|1075|1073.3|1069.5|1067.8|96
1657198800000|2022-07-07 13:00:00|1072.3|1070.8|1080.5|1078.5|1082|1080|1072.3|1070.8|116
1657199100000|2022-07-07 13:05:00|1080.8|1078.3|1088.3|1086.8|1089.3|1087|1079.3|1077|125
1657199400000|2022-07-07 13:10:00|1088.8|1087|1089|1087|1090.8|1089.5|1086|1084.3|84
1657199700000|2022-07-07 13:15:00|1089.3|1087.5|1092|1090|1096.8|1095|1089.3|1087.3|68
1657200000000|2022-07-07 13:20:00|1091.8|1089.8|1096.5|1095|1097.8|1096.3|1090.3|1088.3|42
1657200300000|2022-07-07 13:25:00|1096|1094.5|1100.5|1099|1102|1100|1095.3|1093.5|85
1657200600000|2022-07-07 13:30:00|1100.8|1099.3|1112.5|1110.5|1112.5|1110.5|1100.8|1099.3|131
1657200900000|2022-07-07 13:35:00|1112.8|1110.8|1112.8|1110.8|1118|1116|1111.5|1110|112
1657201200000|2022-07-07 13:40:00|1113|1111|1114.8|1113|1118.8|1117|1112.3|1110.5|164
1657201500000|2022-07-07 13:45:00|1115|1113.3|1121.5|1119.5|1122|1120|1112.3|1110.5|170
1657201800000|2022-07-07 13:50:00|1121.3|1119.3|1127.5|1124.8|1128|1126|1119.8|1118|66
1657202100000|2022-07-07 13:55:00|1127|1124.5|1127.3|1125|1128.3|1126.5|1125|1123|50
1657202400000|2022-07-07 14:00:00|1127|1125.3|1126|1124|1131.8|1129.8|1124.3|1122.3|111
1657202700000|2022-07-07 14:05:00|1126.3|1123|1121.8|1119.8|1126.3|1124.5|1119|1117.3|148
1657203000000|2022-07-07 14:10:00|1121.5|1119.5|1122.3|1120.5|1125.5|1124|1120.5|1118.5|27
1657203300000|2022-07-07 14:15:00|1122|1120.8|1118.5|1116.5|1124.5|1122.8|1118.5|1116.5|51
1657203600000|2022-07-07 14:20:00|1118.8|1116.8|1121.5|1120|1122.5|1121.3|1118.3|1116.5|78
1657203900000|2022-07-07 14:25:00|1121.3|1120.3|1125.3|1123.5|1125.3|1123.5|1120|1118.8|25
1657204200000|2022-07-07 14:30:00|1125.5|1123.8|1125.5|1124|1127.5|1126|1124.8|1122.8|226
1657204500000|2022-07-07 14:35:00|1125.8|1124.3|1144.8|1142.8|1145.3|1143.5|1125.5|1124|525
1657204800000|2022-07-07 14:40:00|1144.5|1142.5|1141|1139.3|1144.8|1143|1136.8|1135|107
1657205100000|2022-07-07 14:45:00|1141.5|1139.5|1145|1143.5|1145.5|1144|1141|1139.3|102
1657205400000|2022-07-07 14:50:00|1145.5|1143.3|1144|1142|1150.5|1149|1144|1142|128
1657205700000|2022-07-07 14:55:00|1144.3|1142.3|1134.5|1132.3|1147|1145.5|1131.8|1128.5|283
1657206000000|2022-07-07 15:00:00|1133.5|1129.3|1136.3|1134.3|1148|1146|1132.8|1127.5|180
1657206300000|2022-07-07 15:05:00|1135.3|1133.3|1130.8|1128.8|1142.3|1140|1129|1126.8|180
1657206600000|2022-07-07 15:10:00|1131.3|1129|1140.3|1138.5|1140.3|1138.5|1131.3|1129|21
1657206900000|2022-07-07 15:15:00|1140.5|1138.8|1131.8|1130|1140.5|1138.8|1126.3|1124.5|152
1657207200000|2022-07-07 15:20:00|1131.5|1130.3|1133.8|1132|1138.3|1136.3|1129.5|1127.8|156
1657207500000|2022-07-07 15:25:00|1133|1131.3|1133.5|1131.3|1138.5|1136.5|1124.5|1122.5|443
1657207800000|2022-07-07 15:30:00|1133.8|1131.5|1139.8|1137.5|1140.5|1139.3|1131|1129|71
1657208100000|2022-07-07 15:35:00|1140.3|1138|1138.8|1136.8|1144.5|1142.8|1135.3|1133|179
1657208400000|2022-07-07 15:40:00|1139|1137.3|1148.8|1146.5|1149.5|1147.8|1139|1137.3|38
1657208700000|2022-07-07 15:45:00|1148.5|1146.3|1143|1141|1149.8|1147.8|1143|1141|24
1657209000000|2022-07-07 15:50:00|1142.5|1140.8|1140|1137.8|1143.8|1142.3|1139|1137|69
1657209300000|2022-07-07 15:55:00|1140.8|1138.5|1144.8|1142.8|1146.5|1144.3|1140.5|1138|85
1657209600000|2022-07-07 16:00:00|1144.5|1142.5|1149.5|1147.8|1149.5|1147.8|1143.3|1141.3|81
1657209900000|2022-07-07 16:05:00|1150.3|1148.5|1147.8|1145.5|1150.5|1149|1146|1144.3|63
1657210200000|2022-07-07 16:10:00|1146.5|1145.3|1145.5|1143.3|1147.8|1145.8|1143.5|1141.5|16
1657210500000|2022-07-07 16:15:00|1145.8|1143.5|1150|1148.3|1150.3|1148.5|1144.3|1142.3|17
1657210800000|2022-07-07 16:20:00|1149.8|1148|1151.3|1149.3|1153.3|1151|1149|1147|154
1657211100000|2022-07-07 16:25:00|1151.5|1149.5|1149.5|1147.5|1153.3|1151.5|1149|1147|32
1657211400000|2022-07-07 16:30:00|1149.8|1147.8|1149.3|1147.3|1151|1148.8|1147|1145|17
1657211700000|2022-07-07 16:35:00|1149|1146.8|1149.8|1147.8|1152|1150.3|1149|1146.8|94
1657212000000|2022-07-07 16:40:00|1150|1147.5|1151.5|1149.8|1151.8|1149.8|1149.5|1147.5|1
1657212300000|2022-07-07 16:45:00|1151.8|1150|1151.5|1149.5|1152.8|1150.8|1150.5|1148.5|12
1657212600000|2022-07-07 16:50:00|1151.3|1149.3|1149.5|1147.5|1152.5|1150.8|1149.5|1147.5|92
1657212900000|2022-07-07 16:55:00|1149.3|1147.3|1148.5|1146.3|1150|1147.8|1147.5|1145.5|3
1657213200000|2022-07-07 17:00:00|1148.3|1146.8|1151.5|1149|1152.5|1150.8|1148.3|1146.8|2
1657213500000|2022-07-07 17:05:00|1151.3|1148.8|1155.3|1153.8|1155.8|1153.8|1151|1148.8|11
1657213800000|2022-07-07 17:10:00|1155.5|1153|1153.5|1151.3|1156|1154.3|1153.5|1151.3|2
1657214100000|2022-07-07 17:15:00|1153.3|1151.5|1153|1151|1155.3|1153.5|1152.8|1150.5|7
1657214400000|2022-07-07 17:20:00|1152.3|1150|1149.3|1147|1152.5|1150.3|1147.8|1145.5|14
1657214700000|2022-07-07 17:25:00|1149|1146.8|1147.3|1145|1149.5|1147.5|1147|1144.8|43
1657215000000|2022-07-07 17:30:00|1147|1144.8|1146.8|1145|1151.8|1149.5|1146|1144|27
1657215300000|2022-07-07 17:35:00|1147.3|1144.8|1146.8|1144.8|1148.5|1146.8|1145.5|1143.3|67
1657215600000|2022-07-07 17:40:00|1147|1145|1147.5|1145.3|1150|1148|1146.8|1144.8|2
1657215900000|2022-07-07 17:45:00|1147.8|1145.5|1145.5|1143.5|1148|1146|1144.5|1142.3|11
1657216200000|2022-07-07 17:50:00|1146.5|1143.8|1147|1145|1149.8|1147.5|1146|1143.3|4
1657216500000|2022-07-07 17:55:00|1147.3|1145.3|1148.3|1146.3|1149.8|1147.5|1147|1145|1
1657216800000|2022-07-07 18:00:00|1148.5|1146.5|1147|1145.5|1149.8|1147.5|1146.3|1144.5|15
1657217100000|2022-07-07 18:05:00|1146.8|1145.3|1148.5|1146.3|1151|1148.8|1146.3|1144.3|10
1657217400000|2022-07-07 18:10:00|1148.8|1146.5|1150.5|1148.8|1150.5|1149|1147.8|1145.8|11
1657217700000|2022-07-07 18:15:00|1150.3|1148.5|1149.5|1147.5|1154|1152|1146.8|1145|47
1657218000000|2022-07-07 18:20:00|1149.3|1147.8|1148|1146.3|1150.8|1148.8|1147.8|1146.3|17
1657218300000|2022-07-07 18:25:00|1147.8|1145.8|1143.3|1141.3|1148|1146|1142.5|1140.8|65
1657218600000|2022-07-07 18:30:00|1143.5|1142.3|1147|1145|1148|1145.8|1143.3|1142|39
1657218900000|2022-07-07 18:35:00|1146.8|1144.8|1146.5|1144.3|1147.3|1145.8|1146|1144|31
1657219200000|2022-07-07 18:40:00|1146.3|1144|1145|1142.8|1146.3|1144|1144.5|1142.5|27
1657219500000|2022-07-07 18:45:00|1144.8|1143|1145.5|1142.8|1146.8|1144.3|1144.8|1142.8|4
1657219800000|2022-07-07 18:50:00|1145.3|1143.3|1146.3|1143.5|1146.5|1144.8|1145|1142.8|1
1657220100000|2022-07-07 18:55:00|1146|1143.8|1147.8|1145.8|1148.8|1146.5|1146|1143.5|4
1657220400000|2022-07-07 19:00:00|1148|1146|1147.5|1146|1148.5|1146.3|1147.3|1145.3|1
1657220700000|2022-07-07 19:05:00|1147.8|1145.8|1147.5|1145.5|1148|1146|1146.8|1144.8|2
1657221000000|2022-07-07 19:10:00|1147.8|1145.3|1148.8|1146.5|1149.8|1147.8|1147.3|1145|2
1657221300000|2022-07-07 19:15:00|1148.5|1146.3|1148.5|1146.3|1148.5|1146.5|1147.3|1145|34
1657221600000|2022-07-07 19:20:00|1148.3|1146|1149.3|1146.8|1149.3|1146.8|1147.8|1145.5|0
1657221900000|2022-07-07 19:25:00|1148.8|1146.5|1148.8|1146.5|1148.8|1146.5|1147.5|1145.8|2
1657222200000|2022-07-07 19:30:00|1149|1146.8|1148|1145.8|1149.3|1147|1146.8|1144.5|6
1657222500000|2022-07-07 19:35:00|1147.8|1146|1147.8|1145.8|1148|1146|1147.5|1145.3|1
1657222800000|2022-07-07 19:40:00|1148|1145.3|1148.3|1144.8|1148.3|1145.8|1146.8|1144.5|2
1657223100000|2022-07-07 19:45:00|1148|1145|1148.3|1145.3|1148.3|1145.5|1147.8|1144.5|1
1657223400000|2022-07-07 19:50:00|1148.8|1145|1147.5|1144.8|1149.3|1146.3|1147.5|1144.8|1
1657223700000|2022-07-07 19:55:00|1147.3|1144|1146.3|1143|1148|1145|1146|1143|3
1657224000000|2022-07-07 20:00:00|1146|1142.8|1143|1140.5|1146.3|1143|1143|1140.5|0
1657224300000|2022-07-07 20:05:00|1142.8|1140.3|1146|1143|1146|1143|1142.8|1140|0
1657224600000|2022-07-07 20:10:00|1145.8|1143.3|1146.5|1143.8|1146.5|1143.8|1145.8|1143|0
1657224900000|2022-07-07 20:15:00|1146.3|1144|1147.8|1145|1148|1145.8|1146.3|1143.8|0
1657225200000|2022-07-07 20:20:00|1147.5|1145.5|1148.8|1146|1149|1146.3|1147.3|1145|0
1657225500000|2022-07-07 20:25:00|1148.3|1145.8|1147.5|1144.8|1148.3|1145.8|1147.3|1144.8|0
1657225800000|2022-07-07 20:30:00|1147.3|1145|1146.5|1143.8|1148.3|1145.8|1146.5|1143.8|45
1657226100000|2022-07-07 20:35:00|1146|1143.5|1146.5|1144|1146.5|1144|1145|1143|21
1657226400000|2022-07-07 20:40:00|1147||1147||1147||1146.5||0
1657226700000|2022-07-07 20:45:00|1146.5|1143.5|1145.5|1142.5|1148.3|1145.5|1145|1142.3|1
1657227000000|2022-07-07 20:50:00|1146.3|1142.8|1145|1141.8|1146.5|1142.8|1145|1141.8|2
1657227300000|2022-07-07 20:55:00|1145.3|1142|1148.3|1143.3|1148.5|1143.8|1145|1141.8|17
1657227600000|2022-07-07 21:00:00|1149.5|1140.8|1152.3|1145.5|1152.3|1145.5|1148.8|1140.8|0
1657228500000|2022-07-07 21:15:00|1153.3|1146.5|1150.5|1146.5|1153.3|1146.5|1150.5|1146.5|0
1657228800000|2022-07-07 21:20:00|1149.5|1143|1149.5|1143|1149.5|1143|1147.5|1143|1
1657229100000|2022-07-07 21:25:00|1148|1140.8|1148|1140.8|1148|1140.8|1148|1140.8|0
1657229700000|2022-07-07 21:35:00|1147.5||1147.5||1147.5||1147.5||0
1657230000000|2022-07-07 21:40:00||1139.3||1139.3||1139.3||1139.3|0
1657242000000|2022-07-08 01:00:00|1150.8||1151||1151||1150.8||0
1657242300000|2022-07-08 01:05:00|1150.8||1151.3||1151.3||1150||1
1657242600000|2022-07-08 01:10:00|1150.3||1151||1151.3||1150.3||0
1657242900000|2022-07-08 01:15:00|1150.8|1146.8|1147|1143.8|1151|1147|1146.8|1143.8|2
1657243200000|2022-07-08 01:20:00|1146.8|1144|1146|1142.5|1147|1144.3|1145.8|1142.3|0
1657243500000|2022-07-08 01:25:00|1145.5|1142.8|1145|1141.8|1145.8|1143.3|1145|1141.8|0
1657243800000|2022-07-08 01:30:00|1144.8|1142|1144|1141.3|1145|1142.5|1143.8|1140.3|0
1657244100000|2022-07-08 01:35:00||1141||1139.8||1141||1139.3|0
1657244400000|2022-07-08 01:40:00|1142.3|1140|1143|1139.5|1144|1140|1142.3|1139|2
1657244700000|2022-07-08 01:45:00||1140.8||1140||1140.8||1139.3|1
1657245000000|2022-07-08 01:50:00|1142.8|1139.8|1142|1139|1143|1140|1141.8|1139|0
1657245300000|2022-07-08 01:55:00|1141.8|1139.3|1142|1139.3|1142|1139.8|1141.5|1138.3|1
1657245600000|2022-07-08 02:00:00|1143|1139.5|1144.5|1141.3|1146.5|1142.5|1143|1139.5|3
1657246200000|2022-07-08 02:10:00|1146.3|1142.3|1147.8|1144.3|1148|1144.3|1146.3|1142.3|1
1657246500000|2022-07-08 02:15:00|1147.5|1144.5|1147.5|1144.5|1147.5|1144.5|1147|1144.5|0
1657246800000|2022-07-08 02:20:00|1147.3|1143.8|1146.3|1143.8|1147.5|1143.8|1146.3|1143.8|1
1657247100000|2022-07-08 02:25:00|1146|1144.3|1145.8|1143.5|1148.3|1144.3|1145.8|1143.5|0
1657247400000|2022-07-08 02:30:00|1146|1142|1145|1141.5|1147.3|1142.5|1145|1141.3|2
1657247700000|2022-07-08 02:35:00|1146|1142|1146.8|1143.5|1148|1144|1145.8|1142|0
1657248000000|2022-07-08 02:40:00|1147|1143.8|1147.3|1144|1147.8|1144.3|1146.8|1143.5|1
1657248300000|2022-07-08 02:45:00|1147|1143.8|1144.5|1141.5|1147|1143.8|1144.3|1141.3|0
1657248600000|2022-07-08 02:50:00|1144.3|1141.3|1145.3|1142.5|1146|1142.5|1144|1141.3|0
1657248900000|2022-07-08 02:55:00|1145.5|1141.8|1143|1140.8|1145.5|1142.5|1142.8|1140.5|0
1657249200000|2022-07-08 03:00:00|1143.3|1140|1141.5|1138.5|1143.3|1141|1140|1137.3|29
1657249500000|2022-07-08 03:05:00|1141.8|1137.8|1143.8|1140.8|1143.8|1140.8|1141|1137.8|12
1657249800000|2022-07-08 03:10:00|1143.5|1141.3|1146.5|1142.5|1147|1143.3|1143|1139.8|0
1657250100000|2022-07-08 03:15:00|1147|1143.8|1147.3|1142.5|1147.5|1143.8|1146.3|1142.3|0
1657250400000|2022-07-08 03:20:00|1146.8|1142.3|1146|1142|1147.3|1143|1145.8|1141.8|0
1657250700000|2022-07-08 03:25:00|1145.8|1142.3|1145.5|1142|1146|1142.5|1145.3|1141|0
1657251000000|2022-07-08 03:30:00|1145.3|1142.3|1144.8|1142|1145.5|1142.5|1144.8|1141|0
1657251300000|2022-07-08 03:35:00|1145|1141.8|1146|1142.5|1146|1142.8|1144.3|1141.8|0
1657251600000|2022-07-08 03:40:00|1145.8|1142.3|1146.3|1142.8|1147|1143.5|1145.8|1142.3|0
1657251900000|2022-07-08 03:45:00|1146.5|1143|1146.5|1143.5|1146.5|1143.5|1146.5|1142.8|0
1657252200000|2022-07-08 03:50:00||1143.3||1143.3||1143.3||1143.3|0
1657252500000|2022-07-08 03:55:00|1146.3|1142.8|1144.3|1142.3|1146.3|1143.3|1143.8|1141.8|0
1657252800000|2022-07-08 04:00:00|1144|1142|1145.3|1142.5|1145.3|1142.5|1143.5|1141|1
1657253100000|2022-07-08 04:05:00|1145.5|1142.3|1148|1143.3|1148|1143.3|1144.8|1141.8|0
1657253400000|2022-07-08 04:10:00|1148.3|1143|1148.5|1144.3|1149|1144.8|1148|1143|14
1657253700000|2022-07-08 04:15:00|1148.8|1144.5|1148.8|1145.8|1148.8|1145.8|1148.5|1144.3|3
1657254000000|2022-07-08 04:20:00|1149.3|1145.5|1150.5|1147.5|1150.5|1147.5|1148|1145.3|45
1657254300000|2022-07-08 04:25:00|1150.3|1148.3|1146.3|1136.5|1158.8|1155.8|1146.3|1136.5|157
1657254600000|2022-07-08 04:30:00|1145.3|1136.8|1143.8|1141.5|1146.5|1144.3|1134|1132.8|36
1657254900000|2022-07-08 04:35:00|1143.5|1142.3|1142.3|1140.3|1143.8|1142.3|1142.3|1140.3|12
1657255200000|2022-07-08 04:40:00|1141.8|1140.5|1143.5|1140.3|1143.5|1140.5|1141.5|1139|4
1657255500000|2022-07-08 04:45:00|1143.3|1139.8|1142.5|1139.5|1143.5|1139.8|1141.5|1139.5|0
1657255800000|2022-07-08 04:50:00|1143|1139.8|1143.5|1139.8|1143.5|1139.8|1141.8|1139.3|3
1657256100000|2022-07-08 04:55:00|1142.3|1139.5|1143.5|1140|1143.5|1140|1142|1139.3|0
1657256400000|2022-07-08 05:00:00|1143.3|1139.8|1145.5|1140.8|1146|1143.3|1143.3|1139.8|5
1657256700000|2022-07-08 05:05:00|1146|1140.5|1144.5|1139.8|1146|1140.5|1144.5|1139.8|0
1657257000000|2022-07-08 05:10:00|1144.8|1139.5|1144.3|1141.3|1145.3|1141.5|1144.3|1139.5|3
1657257300000|2022-07-08 05:15:00|1144.5|1140.8|1146.5|1143.8|1146.5|1143.8|1144.3|1140.8|1
1657257600000|2022-07-08 05:20:00|1147|1144|1147|1144|1147|1144.3|1147|1143.8|0
1657257900000|2022-07-08 05:25:00|1146.5|1143.5|1146.5|1143.8|1146.8|1144|1146.5|1143.3|3
1657258200000|2022-07-08 05:30:00|1146|1143.3|1145.3|1142.8|1146.3|1143.3|1145.3|1141.8|0
1657258500000|2022-07-08 05:35:00|1145.8|1143.3|1147|1143.3|1148|1143.5|1145.8|1143.3|0
1657258800000|2022-07-08 05:40:00|1147.5|1143.5|1146.5|1142|1147.8|1144.5|1145.5|1142|1
1657259100000|2022-07-08 05:45:00|1146.8|1142.3|1145.3|1141.5|1147.3|1143.3|1144.8|1141.5|0
1657259400000|2022-07-08 05:50:00|1145|1141.8|1141.5|1139.3|1145.3|1141.8|1141.5|1139.3|2
1657259700000|2022-07-08 05:55:00|1141.3|1138.5|1141|1137.5|1141.3|1138.5|1140|1137.5|2
1657260000000|2022-07-08 06:00:00|1140.8|1137.8|1141|1139|1142|1139.5|1139.3|1137.3|4
1657260300000|2022-07-08 06:05:00|1141.8|1139.5|1143.3|1140.8|1144|1141.8|1141|1138.8|2
1657260600000|2022-07-08 06:10:00|1143.5|1140.5|1142.8|1140.3|1145.5|1143|1142.5|1140|5
1657260900000|2022-07-08 06:15:00|1142.5|1140.5|1145.3|1142.8|1147.3|1144.8|1142.5|1140.5|6
1657261200000|2022-07-08 06:20:00|1145.5|1143|1143|1141|1147.8|1145.3|1143|1140.8|2
1657261500000|2022-07-08 06:25:00|1143.3|1140.8|1146|1144|1146|1144.8|1142.3|1139.8|44
1657261800000|2022-07-08 06:30:00|1145.8|1143.8|1148|1146|1150.5|1148.3|1145.3|1142.3|30
1657262100000|2022-07-08 06:35:00|1147.8|1146.3|1150.5|1147|1152.3|1150.5|1147.8|1145|28
1657262400000|2022-07-08 06:40:00|1150.8|1147.5|1148.3|1145.3|1150.8|1147.5|1148.3|1144.8|1
1657262700000|2022-07-08 06:45:00|1147.5|1145.5|1147.5|1145.5|1149.8|1146.8|1145.8|1142.8|26
1657263000000|2022-07-08 06:50:00|1147.3|1146|1146|1143.8|1149.3|1146.3|1145.5|1143.8|27
1657263300000|2022-07-08 06:55:00|1145.5|1143.5|1145.3|1142|1145.5|1143.5|1143.8|1141.3|3
1657263600000|2022-07-08 07:00:00|1145|1142.3|1141.3|1138.8|1145|1142.3|1139|1136.8|9
1657263900000|2022-07-08 07:05:00|1141|1138.5|1139.5|1137.8|1141.8|1140|1138.5|1136.5|18
1657264200000|2022-07-08 07:10:00|1139.3|1137.5|1136.5|1134|1139.3|1137.5|1135|1132.8|239
1657264500000|2022-07-08 07:15:00|1136.3|1133.5|1139.5|1137.3|1141|1139|1135.3|1133.5|5
1657264800000|2022-07-08 07:20:00|1139.8|1137.5|1140.3|1138.3|1141.5|1139.5|1138.8|1136.3|14
1657265100000|2022-07-08 07:25:00|1141.3|1138|1139.8|1137.5|1145|1143.3|1139.8|1137.5|11
1657265400000|2022-07-08 07:30:00|1139.5|1137.3|1138.3|1136.5|1141.8|1139.8|1137.3|1135.5|1
1657265700000|2022-07-08 07:35:00|1138.5|1136.8|1135.5|1133.3|1140.8|1138.5|1135.5|1133.3|56
1657266000000|2022-07-08 07:40:00|1135|1132.8|1131.8|1130|1135.5|1133.5|1131.8|1130|23
1657266300000|2022-07-08 07:45:00|1132.5|1130.5|1133.3|1131.3|1135.5|1133.8|1132.5|1130.3|3
1657266600000|2022-07-08 07:50:00|1133|1131.5|1131.3|1129|1133.5|1131.5|1130.8|1128.8|6
1657266900000|2022-07-08 07:55:00|1131.5|1129.3|1135.3|1133.5|1135.5|1133.5|1131.5|1129.3|7
1657267200000|2022-07-08 08:00:00|1135.5|1133.8|1135.3|1132.5|1138.8|1135.8|1134|1132.5|28
1657267500000|2022-07-08 08:05:00|1135.5|1132.8|1133.5|1131.8|1136|1133.8|1132.8|1131|18
1657267800000|2022-07-08 08:10:00|1133.3|1131.5|1136|1134|1137|1135|1132.8|1131|198
1657268100000|2022-07-08 08:15:00|1135.8|1133.8|1129.5|1127.8|1135.8|1134|1127.5|1125.8|53
1657268400000|2022-07-08 08:20:00|1129.8|1127.5|1130|1127.5|1130.3|1128.5|1127.5|1125.8|74
1657268700000|2022-07-08 08:25:00|1129.8|1127.8|1124.5|1122.8|1133.3|1131|1123.8|1121.8|35
1657269000000|2022-07-08 08:30:00|1124|1122.5|1126.8|1125|1127.5|1126|1123.8|1122.5|63
1657269300000|2022-07-08 08:35:00|1127|1124.3|1123.8|1122|1128.3|1126.5|1123|1121|64
1657269600000|2022-07-08 08:40:00|1124|1122.3|1124.5|1122.8|1125.3|1123.8|1123|1121|19
1657269900000|2022-07-08 08:45:00|1124.8|1123|1123.3|1121.3|1125.8|1124.5|1117|1114.5|52
1657270200000|2022-07-08 08:50:00|1123|1121|1119|1117.3|1124.5|1123.3|1116.8|1114.8|24
1657270500000|2022-07-08 08:55:00|1119.5|1117.5|1118.5|1116.5|1124.8|1122.8|1118|1116|73
1657270800000|2022-07-08 09:00:00|1118.8|1116.8|1115.5|1112.8|1120.8|1119|1112.5|1110.5|57
1657271100000|2022-07-08 09:05:00|1115.3|1112.3|1116|1114.5|1118.3|1116|1111.5|1109|62
1657271400000|2022-07-08 09:10:00|1116.3|1115|1118.3|1116.3|1120.8|1118.3|1115.5|1113.3|69
1657271700000|2022-07-08 09:15:00|1118.8|1116.5|1117|1115.3|1118.8|1116.8|1116.5|1114.3|50
1657272000000|2022-07-08 09:20:00|1117.5|1115.8|1116.8|1114.5|1117.5|1115.8|1114.3|1112.5|35
1657272300000|2022-07-08 09:25:00|1117|1114.8|1118.8|1116|1120.8|1119|1117|1114.8|69
1657272600000|2022-07-08 09:30:00|1119|1116.5|1119.8|1117.8|1120.5|1118.3|1117|1115|32
1657272900000|2022-07-08 09:35:00|1119.5|1117.5|1120|1118.3|1121.3|1119|1118.8|1116.3|19
1657273200000|2022-07-08 09:40:00|1119.8|1117.8|1121.8|1120.3|1121.8|1120.3|1119.8|1117.8|33
1657273500000|2022-07-08 09:45:00|1122|1120|1120|1118.3|1122|1120.3|1118.8|1117.5|86
1657273800000|2022-07-08 09:50:00|1119.8|1117.8|1119.3|1117.3|1120.5|1118.3|1118.5|1116.5|63
1657274100000|2022-07-08 09:55:00|1119.5|1117.5|1116.8|1115.3|1119.8|1118.5|1116|1114|79
1657274400000|2022-07-08 10:00:00|1116.5|1114.3|1104.5|1102.8|1116.5|1114.3|1097.8|1095.8|262
1657274700000|2022-07-08 10:05:00|1104.3|1102.3|1109.5|1107.8|1110.5|1108.8|1104.3|1102.3|132
1657275000000|2022-07-08 10:10:00|1109.3|1107.5|1115.5|1113.8|1115.5|1114.3|1109.3|1107.5|88
1657275300000|2022-07-08 10:15:00|1115.3|1114.3|1117.3|1115.8|1119.3|1117.3|1115|1113.5|166
1657275600000|2022-07-08 10:20:00|1117|1115.5|1117.3|1115.5|1121|1119|1116.5|1114.8|85
1657275900000|2022-07-08 10:25:00|1117|1114.5|1118|1116|1120.3|1118.3|1114.5|1112.5|70
1657276200000|2022-07-08 10:30:00|1117.8|1115.8|1118.3|1116.3|1121|1119|1117.5|1115.3|18
1657276500000|2022-07-08 10:35:00|1118.5|1116|1117.5|1115.3|1119.3|1117.3|1116.8|1114.8|108
1657276800000|2022-07-08 10:40:00|1116.8|1115.5|1120.3|1118.3|1120.5|1118.3|1116.8|1114.8|28
1657277100000|2022-07-08 10:45:00|1120|1118|1118|1116.3|1120|1118|1117|1115.3|78
1657277400000|2022-07-08 10:50:00|1118.3|1116.5|1116.5|1114.5|1118.3|1116.5|1115|1113.3|11
1657277700000|2022-07-08 10:55:00|1116.3|1114.3|1116.8|1115|1117.3|1115.5|1115.5|1113.5|37
1657278000000|2022-07-08 11:00:00|1117|1116|1118|1116|1118.5|1116.3|1116.3|1114.5|23
1657278300000|2022-07-08 11:05:00|1118.3|1116.3|1117|1115.3|1119.8|1118|1116|1114.3|43
1657278600000|2022-07-08 11:10:00|1117.3|1115.5|1120.5|1118.8|1122.3|1120|1117|1115.5|97
1657278900000|2022-07-08 11:15:00|1120.8|1119|1120.5|1118.8|1121.3|1119.8|1119.3|1117.5|64
1657279200000|2022-07-08 11:20:00|1120.8|1119|1121.8|1119.8|1122.8|1120.8|1120.5|1118.5|9
1657279500000|2022-07-08 11:25:00|1122.5|1120.3|1115.8|1113.8|1122.8|1121|1115.3|1113.5|22
1657279800000|2022-07-08 11:30:00|1116|1113.5|1116.3|1114.5|1116.5|1114.8|1113.8|1112|27
1657280100000|2022-07-08 11:35:00|1116|1115.3|1112.8|1110.8|1117|1115.3|1111.8|1109.8|51
1657280400000|2022-07-08 11:40:00|1113|1110|1112.3|1110.5|1113.8|1111.8|1111|1109.3|26
1657280700000|2022-07-08 11:45:00|1112|1110.3|1113|1111.5|1113.8|1111.8|1111.5|1109.5|27
1657281000000|2022-07-08 11:50:00|1112.8|1111|1115|1113.5|1115.8|1114.3|1112.5|1111|200
1657281300000|2022-07-08 11:55:00|1114.8|1113|1116.3|1114.5|1116.3|1114.5|1113.8|1112.5|34
1657281600000|2022-07-08 12:00:00|1115.8|1114.3|1116|1114|1117.8|1116.3|1115.3|1113.5|110
1657281900000|2022-07-08 12:05:00|1116.3|1113.8|1115.5|1113.8|1117|1115|1115.3|1113.5|8
1657282200000|2022-07-08 12:10:00|1115.3|1113.5|1116|1114.3|1117|1115.3|1115|1113.5|34
1657282500000|2022-07-08 12:15:00|1115.8|1114|1117.3|1115.5|1118.8|1116.8|1115|1113.5|21
1657282800000|2022-07-08 12:20:00|1117.5|1115|1116|1114|1117.5|1115|1114.8|1113.5|58
1657283100000|2022-07-08 12:25:00|1115.8|1113.8|1115|1113.3|1118.3|1115.5|1114.5|1112.5|248
1657283400000|2022-07-08 12:30:00|1115.3|1112.5|1115.5|1113.8|1118.8|1116.5|1114.3|1112.5|200
1657283700000|2022-07-08 12:35:00|1115.3|1113.5|1116.3|1114.3|1118|1116|1114.8|1113.3|63
1657284000000|2022-07-08 12:40:00|1116|1114|1116|1114.3|1116.5|1115|1114.5|1113.3|76
1657284300000|2022-07-08 12:45:00|1115.8|1114|1114.5|1112.5|1118|1116|1113.5|1111.8|70
1657284600000|2022-07-08 12:50:00|1114.8|1112.3|1117.5|1115.5|1117.8|1115.8|1113.5|1112|28
1657284900000|2022-07-08 12:55:00|1117.3|1115.8|1123|1121|1123|1121.3|1117|1115.3|42
1657285200000|2022-07-08 13:00:00|1122|1120.3|1128.5|1126.5|1128.5|1126.8|1119|1117.3|38
1657285500000|2022-07-08 13:05:00|1128|1126.3|1129|1127.3|1130.5|1128.8|1127|1125|212
1657285800000|2022-07-08 13:10:00|1128.8|1127.5|1129.8|1127.8|1131.3|1129.5|1127.5|1125.5|235
1657286100000|2022-07-08 13:15:00|1130|1128|1131.5|1129.5|1133.3|1131.5|1127.8|1126|64
1657286400000|2022-07-08 13:20:00|1131.3|1129.3|1133.8|1132|1134.5|1132.5|1130.3|1128|18
1657286700000|2022-07-08 13:25:00|1133.5|1131.8|1130.8|1128.5|1134|1132.3|1129.3|1127.5|108
1657287000000|2022-07-08 13:30:00|1130.3|1128.3|1126|1124.5|1130.3|1128.3|1125.8|1124|59
1657287300000|2022-07-08 13:35:00|1125.8|1124.3|1123.5|1121.5|1127.3|1125.3|1119.3|1117.5|31
1657287600000|2022-07-08 13:40:00|1123.8|1122|1120.5|1118.8|1126|1123.8|1120|1118.5|82
1657287900000|2022-07-08 13:45:00|1120.3|1119|1109.5|1107.8|1120.5|1119|1107|1105.3|62
1657288200000|2022-07-08 13:50:00|1109.3|1107.5|1111.5|1109.3|1112.3|1110|1108.3|1106.3|48
1657288500000|2022-07-08 13:55:00|1111.3|1109|1113.8|1111.5|1115|1113.3|1108.5|1106.5|91
1657288800000|2022-07-08 14:00:00|1114|1111.3|1112.5|1111.3|1114.3|1112.5|1110.3|1107.8|139
1657289100000|2022-07-08 14:05:00|1112.3|1111|1115.8|1113.8|1116.3|1114.3|1111.5|1109.8|169
1657289400000|2022-07-08 14:10:00|1115.5|1113.5|1118|1116|1120.5|1118.5|1114.8|1113|104
1657289700000|2022-07-08 14:15:00|1117.8|1115.8|1117.5|1115.8|1119|1117|1113.8|1112|133
1657290000000|2022-07-08 14:20:00|1117.3|1115.5|1120.5|1118.5|1121.5|1119.8|1116.8|1115|268
1657290300000|2022-07-08 14:25:00|1120.3|1118.3|1119.8|1117.8|1121.3|1119.5|1119.5|1117.8|30
1657290600000|2022-07-08 14:30:00|1120|1118|1122.3|1120.5|1123.5|1121.8|1118.8|1117.3|199
1657290900000|2022-07-08 14:35:00|1122|1120.3|1126.8|1124.8|1127.3|1125.3|1121.3|1119.8|632
1657291200000|2022-07-08 14:40:00|1126.5|1124.5|1131|1129.3|1132|1130.3|1125.8|1124.5|212
1657291500000|2022-07-08 14:45:00|1131.3|1129.5|1135|1133|1138|1136.3|1131.3|1129.5|187
1657291800000|2022-07-08 14:50:00|1135.3|1133.3|1137|1135.3|1140|1138.3|1135.3|1133.3|89
1657292100000|2022-07-08 14:55:00|1137.3|1135.5|1137.5|1135.5|1138.5|1136.8|1135.3|1133.5|57
1657292400000|2022-07-08 15:00:00|1137.3|1135.8|1132|1130.3|1137.5|1135.8|1131.5|1129.8|114
1657292700000|2022-07-08 15:05:00|1131.8|1130.5|1128.5|1126.5|1133.5|1131.8|1124.3|1122.3|145
1657293000000|2022-07-08 15:10:00|1128.8|1127|1128.3|1126.5|1131.5|1129.8|1127.5|1125.8|186
1657293300000|2022-07-08 15:15:00|1127.8|1125.8|1128.3|1126.5|1130.3|1128.5|1125.5|1123.3|378
1657293600000|2022-07-08 15:20:00|1128|1126.3|1131.8|1130|1132|1130.3|1126.5|1124.8|296
1657293900000|2022-07-08 15:25:00|1132|1130.3|1134|1132.5|1136.8|1135|1131.3|1129.8|747
1657294200000|2022-07-08 15:30:00|1134.3|1132.3|1129.5|1127.5|1135.3|1133.5|1129|1126.5|227
1657294500000|2022-07-08 15:35:00|1130|1127.8|1131.8|1129.8|1132.3|1130.5|1129.5|1127.5|152
1657294800000|2022-07-08 15:40:00|1132|1130|1133.3|1131.5|1134|1132.3|1130.3|1128.5|23
1657295100000|2022-07-08 15:45:00|1133.5|1131.8|1135.8|1134|1136|1134|1131.8|1130|55
1657295400000|2022-07-08 15:50:00|1135.5|1133|1136.8|1135|1138.3|1136.5|1134.5|1132.5|25
1657295700000|2022-07-08 15:55:00|1136.5|1134.8|1138.3|1136.5|1138.5|1136.8|1135.3|1133.5|7
1657296000000|2022-07-08 16:00:00|1138.5|1136.3|1138.8|1136.8|1139.3|1137.8|1137|1135.3|14
1657296300000|2022-07-08 16:05:00|1139|1137|1137.3|1135.3|1139|1137|1136.3|1134.3|24
1657296600000|2022-07-08 16:10:00|1137|1135|1139.3|1137.3|1139.3|1137.8|1135.8|1134|38
1657296900000|2022-07-08 16:15:00|1139|1137.5|1138.8|1137|1140|1138|1137.5|1135.8|66
1657297200000|2022-07-08 16:20:00|1138.5|1136.8|1138.3|1136.5|1138.8|1137|1137|1135|2
1657297500000|2022-07-08 16:25:00|1138.5|1136.8|1139.5|1137.8|1142.3|1140.3|1138.3|1136.5|16
1657297800000|2022-07-08 16:30:00|1139.3|1137.5|1136|1134.3|1139.3|1137.5|1135.5|1133.5|31
1657298100000|2022-07-08 16:35:00|1135.8|1134|1136.3|1134.5|1138.5|1136.5|1135.5|1134|120
1657298400000|2022-07-08 16:40:00|1136.5|1134.8|1143.5|1141.8|1143.5|1141.8|1136.5|1134.8|10
1657298700000|2022-07-08 16:45:00|1143.3|1141.5|1144.8|1142.8|1145|1143.5|1143|1141|43
1657299000000|2022-07-08 16:50:00|1144.5|1143|1140.5|1138.5|1145.3|1143.3|1139.8|1137.8|78
1657299300000|2022-07-08 16:55:00|1140.8|1138.8|1140.8|1139|1141.3|1139.5|1139.8|1137.8|4
1657299600000|2022-07-08 17:00:00|1141|1139.3|1139.8|1137.8|1141.8|1140|1139|1137.3|1
1657299900000|2022-07-08 17:05:00|1139.5|1137|1141|1139.5|1142|1140|1139|1137|2
1657300200000|2022-07-08 17:10:00|1141.5|1139.8|1144|1142.3|1144.8|1143|1140.8|1139|7
1657300500000|2022-07-08 17:15:00|1143.8|1142.5|1145.5|1143.5|1147.5|1145.8|1143.8|1142.5|42
1657300800000|2022-07-08 17:20:00|1145.3|1143.3|1144.5|1142.5|1145.8|1143.8|1144.3|1142.3|48
1657301100000|2022-07-08 17:25:00|1144.8|1142.3|1143.3|1141.3|1145.8|1144|1143|1141|1
1657301400000|2022-07-08 17:30:00|1143|1141.5|1147|1145|1147|1145.5|1143|1141.5|5
1657301700000|2022-07-08 17:35:00|1146.8|1144.8|1145.8|1144|1148.3|1146.5|1145.8|1143.8|52
1657302000000|2022-07-08 17:40:00|1146|1143.8|1147.8|1146|1148.3|1146.5|1145|1143.3|14
1657302300000|2022-07-08 17:45:00|1148|1145.8|1149|1147|1149.5|1147.5|1147|1145|169
1657302600000|2022-07-08 17:50:00|1148.8|1146.8|1152|1150|1152.8|1151|1148.8|1146.5|41
1657302900000|2022-07-08 17:55:00|1152.3|1150.3|1144.3|1142.5|1154|1152|1143.3|1141.3|11
1657303200000|2022-07-08 18:00:00|1143.8|1141.8|1137.3|1135|1144.5|1142.5|1134.5|1132.3|17
1657303500000|2022-07-08 18:05:00|1137.5|1135.3|1140|1137.8|1141.5|1139.5|1136.8|1134.3|24
1657303800000|2022-07-08 18:10:00|1140.8|1138|1141.3|1139.3|1142.8|1140.5|1140|1137.8|10
1657304100000|2022-07-08 18:15:00|1141|1139.5|1141.8|1139.8|1143.5|1141.5|1139.5|1137.5|21
1657304400000|2022-07-08 18:20:00|1141.5|1140|1145.8|1143.8|1147.3|1145.3|1140.5|1138.5|61
1657304700000|2022-07-08 18:25:00|1146.3|1144|1148|1146|1151.3|1149.3|1144.8|1143|16
1657305000000|2022-07-08 18:30:00|1148.8|1146.8|1146.8|1145|1150|1147.8|1146|1143.8|54
1657305300000|2022-07-08 18:35:00|1147|1144.8|1147|1145|1148|1146|1146|1143.8|3
1657305600000|2022-07-08 18:40:00|1146.8|1144.8|1145.5|1143.5|1147|1144.8|1145|1143|0
1657305900000|2022-07-08 18:45:00|1145.8|1143.8|1146.8|1145|1146.8|1145|1145.3|1143|11
1657306200000|2022-07-08 18:50:00|1147|1145.3|1148.3|1146|1148.8|1147|1147|1145.3|2
1657306500000|2022-07-08 18:55:00|1148|1145.5|1148.5|1146.5|1148.5|1146.5|1147.8|1145.5|16
1657306800000|2022-07-08 19:00:00|1148.3|1146|1148.3|1146.3|1148.5|1146.3|1147.5|1145.5|8
1657307100000|2022-07-08 19:05:00|1148.5|1146|1145.5|1143.5|1148.8|1146.8|1145.5|1143.5|0
1657307400000|2022-07-08 19:10:00|1145.8|1143.3|1146.5|1144.5|1147|1145.3|1144.8|1142.3|0
1657307700000|2022-07-08 19:15:00|1146.3|1144.3|1146.5|1144.5|1147.3|1145.5|1145.8|1143.3|0
1657308000000|2022-07-08 19:20:00|1146.8|1144.8|1145.5|1143.5|1146.8|1144.8|1145|1143|0
1657308300000|2022-07-08 19:25:00|1145.3|1143.3|1145.5|1143.5|1145.5|1143.8|1144.8|1142.5|6
1657308600000|2022-07-08 19:30:00|1145.8|1143.3|1144.8|1142.3|1145.8|1143.5|1144.3|1141.5|0
1657308900000|2022-07-08 19:35:00|1145|1142|1147.8|1144.8|1147.8|1145|1144.5|1142|78
1657309200000|2022-07-08 19:40:00|1147.5|1144.5|1146.5|1144|1147.8|1145.3|1146.5|1143.8|3
1657309500000|2022-07-08 19:45:00|1147|1144.5|1146.5|1144|1147.3|1145|1146.3|1143.8|6
1657309800000|2022-07-08 19:50:00|1146.3|1143.8|1146.8|1144.5|1146.8|1144.8|1146.3|1143.8|0
1657310100000|2022-07-08 19:55:00|1147.5|1144.8|1147|1143.8|1147.8|1145.3|1147|1143.5|2
1657310400000|2022-07-08 20:00:00|1146.8|1144.3|1146.8|1144.5|1148|1146|1146.5|1144|32
1657310700000|2022-07-08 20:05:00|1147|1144.3|1147.8|1146|1148|1146|1146.5|1144.3|1
1657311000000|2022-07-08 20:10:00|1148|1145.8|1148|1145.8|1148|1146|1148|1145.8|0
1657311300000|2022-07-08 20:15:00|1148.3|1145.5|1148.5|1146|1148.5|1146|1148.3|1145.5|0
1657311600000|2022-07-08 20:20:00|1149.5|1146.8|1149|1146.5|1149.5|1146.8|1149|1146|5
1657311900000|2022-07-08 20:25:00|1148.8|1146.8|1149|1146|1149|1146.8|1148.5|1146|0
1657312200000|2022-07-08 20:30:00|1149.3|1145.5|1148.8|1145.3|1149.3|1146|1148.3|1145|0
1657312500000|2022-07-08 20:35:00|1148.5|1145.5|1148.8|1145.5|1149.3|1145.5|1148.5|1145.3|0
1657312800000|2022-07-08 20:40:00|1149|1145.8|1150.5|1145|1150.5|1146.5|1148.8|1145|7
1657313100000|2022-07-08 20:45:00|1150.8|1143.8|1147|1141.3|1150.8|1144.8|1143.3|1140.8|2
1657313400000|2022-07-08 20:50:00|1145.5|1141.5|1149|1144.5|1149.3|1144.5|1145.5|1141.5|0
1657313700000|2022-07-08 20:55:00|1151.5|1144.8|1149.8|1144.3|1151.5|1148|1149.8|1144.3|3
1657501200000|2022-07-11 01:00:00|1156|1151|1154|1148.3|1157.5|1152.3|1153.3|1148.3|15
1657501500000|2022-07-11 01:05:00|1153.5|1148|1148.5|1145.3|1153.5|1148|1148.5|1145.3|6
1657501800000|2022-07-11 01:10:00|1150.3|1145.5|1149.8|1144|1150.5|1145.5|1148.5|1142.8|18
1657502100000|2022-07-11 01:15:00|1149.5|1143.8|1147|1142.3|1149.5|1143.8|1145.3|1140.3|29
1657502400000|2022-07-11 01:20:00|1146.8|1142.8|1146|1140|1150|1143|1145.8|1140|0
1657502700000|2022-07-11 01:25:00|1145.8|1140.3|1146.3|1141.5|1146.5|1141.5|1145.8|1140.3|0
1657503000000|2022-07-11 01:30:00|1146|1141.8|1148.3|1143.3|1148.3|1143.3|1146|1141.8|7
1657503300000|2022-07-11 01:35:00|1148|1143.5|1147.8|1143.5|1148.3|1143.8|1147.5|1143.3|3
1657503600000|2022-07-11 01:40:00|1147.5|1143.8|1151.3|1146.8|1151.8|1146.8|1147.5|1143.5|0
1657503900000|2022-07-11 01:45:00|1151|1147.3|1150.5|1145.5|1152.5|1147.8|1150.3|1145.3|13
1657504200000|2022-07-11 01:50:00|1150.3|1145.3|1148.8|1143.8|1150.3|1145.3|1148|1142.8|0
1657504500000|2022-07-11 01:55:00|1149|1143.5|1149.5|1145.3|1150|1145.3|1148|1143|0
1657504800000|2022-07-11 02:00:00|1149.3|1144.5|1147.8|1142.5|1149.5|1145.3|1146.5|1141.8|0
1657505100000|2022-07-11 02:05:00|1148|1142.8|1147.8|1142.8|1148|1143.8|1147.5|1142|0
1657505400000|2022-07-11 02:10:00|1147.5|1142.5|1147.5|1142.5|1147.5|1143|1147.3|1142|0
1657505700000|2022-07-11 02:15:00|1147|1142.3|1146.5|1142.5|1147.3|1143.3|1146|1141.8|2
1657506000000|2022-07-11 02:20:00|1146.8|1142.8|1147.5|1144.3|1147.5|1144.5|1146.8|1142.5|0
1657506300000|2022-07-11 02:25:00|1147.3|1143.5|1147.5|1143.8|1147.5|1145|1147.3|1143.3|0
1657506600000|2022-07-11 02:30:00|1147.3|1144|1149|1144.5|1149.3|1144.5|1146.3|1141.8|0
1657506900000|2022-07-11 02:35:00|1148.8|1144.3|1147.5|1142.5|1148.8|1144.5|1147|1142.5|3
1657507200000|2022-07-11 02:40:00|1147.8|1143|1147.5|1142.5|1147.8|1143|1146.5|1142|0
1657507500000|2022-07-11 02:45:00|1147.8|1143|1147.8|1143|1147.8|1143.3|1146.8|1142|0
1657507800000|2022-07-11 02:50:00|1147.5|1142.8|1145.8|1141.3|1147.5|1143|1145.5|1140.8|0
1657508100000|2022-07-11 02:55:00|1145.5|1141|1146.3|1141.5|1146.5|1142|1145.5|1140.5|0
1657508400000|2022-07-11 03:00:00|1146|1141.3|1146.3|1141.8|1146.3|1141.8|1145.5|1140.8|0
1657508700000|2022-07-11 03:05:00|1146|1142|1146.5|1142|1146.8|1143|1145.5|1141.8|0
1657509000000|2022-07-11 03:10:00|1146.3|1141.8|1146.3|1141.8|1146.8|1142.3|1146|1141.5|0
1657509300000|2022-07-11 03:15:00|1146.5|1142|1146.5|1141|1146.5|1142.3|1145.5|1140.8|0
1657509600000|2022-07-11 03:20:00|1146|1141.5|1146.8|1142|1146.8|1142.3|1145.5|1141.5|0
1657509900000|2022-07-11 03:25:00|1147.5|1142.3|1147.8|1143|1147.8|1143.3|1147.5|1142|0
1657510200000|2022-07-11 03:30:00|1148|1142.8|1147.8|1143.3|1148|1143.5|1147.8|1142.8|1
1657510500000|2022-07-11 03:35:00|1148|1143.5|1148.3|1143.3|1148.5|1143.5|1147.8|1143.3|0
1657510800000|2022-07-11 03:40:00||1143.8||1144.5||1144.5||1143.8|0
1657511100000|2022-07-11 03:45:00|1148.5||1148.3||1148.5||1148.3||0
1657511400000|2022-07-11 03:50:00|1148||1148||1148.3||1148||0
1657511700000|2022-07-11 03:55:00|1148.3|1144.8|1148.3|1144.8|1148.3|1144.8|1148.3|1144.8|9
1657512000000|2022-07-11 04:00:00|1148.5|1145|1149|1145.5|1149|1145.5|1148.5|1145|12
1657512300000|2022-07-11 04:05:00||1145.8||1145.8||1146||1145.8|0
1657512600000|2022-07-11 04:10:00||1146||1146||1146||1145.8|0
1657512900000|2022-07-11 04:15:00|1148.8|1145.8|1148.8|1145.5|1148.8|1146|1148.8|1145.5|0
1657513200000|2022-07-11 04:20:00|1148.3|1145.3|1148.8|1143.8|1148.8|1145.3|1148|1143.8|0
1657513500000|2022-07-11 04:25:00|1148.5|1144|1148.8|1143.8|1148.8|1144|1148.5|1143.8|0
1657513800000|2022-07-11 04:30:00|1148.5|1143.3|1148.3|1144.5|1148.5|1144.8|1148.3|1143.3|0
1657514100000|2022-07-11 04:35:00|1148|1143.8|1147.8|1143.5|1148.3|1144.5|1147.8|1143.5|0
1657514400000|2022-07-11 04:40:00|1147|1143.8|1147|1143|1147|1143.8|1146.8|1142.8|0
1657514700000|2022-07-11 04:45:00|1146.8|1143.3|1147|1143.5|1147|1143.8|1146.8|1143|0
1657515000000|2022-07-11 04:50:00|1146.8|1143.8|1146.8|1143.3|1146.8|1143.8|1146.5|1142.8|0
1657515300000|2022-07-11 04:55:00|1145.5|1143|1147.3|1143.5|1147.3|1143.5|1145.5|1142.8|5
1657515600000|2022-07-11 05:00:00|1147||1147.3||1147.3||1147||0
1657515900000|2022-07-11 05:05:00|1147|1143.3|1147|1143|1147|1144.5|1147|1143|0
1657516200000|2022-07-11 05:10:00|1147.3|1142.8|1147|1142.8|1147.3|1143|1146.5|1141.3|0
1657516500000|2022-07-11 05:15:00|1147.3|1143.3|1147|1142|1147.3|1143.5|1147|1142|0
1657516800000|2022-07-11 05:20:00|1147.3|1142.3|1147.3|1142.8|1147.3|1142.8|1147|1142|0
1657517100000|2022-07-11 05:25:00|1147|1142.5|1147|1142.5|1147.3|1142.8|1147|1142|0
1657517400000|2022-07-11 05:30:00|1146.8|1142.3|1143.8|1139.5|1146.8|1142.8|1143.5|1139|0
1657517700000|2022-07-11 05:35:00|1143.5||1143||1143.5||1143||0
1657518000000|2022-07-11 05:40:00|1143.3|1139.8|1142.8|1139.5|1143.3|1140.3|1142.8|1139.5|15
1657518300000|2022-07-11 05:45:00|1141.3|1139|1143|1139.3|1143.8|1141.3|1141.3|1139|1
1657518600000|2022-07-11 05:50:00|1142.8|1138.8|1142.8|1138.5|1143|1138.8|1142.5|1138.3|0
1657518900000|2022-07-11 05:55:00|1143|1138.3|1142.3|1138.5|1143|1138.8|1142.3|1137.8|0
1657519200000|2022-07-11 06:00:00|1141.5|1138.8|1142.3|1139.5|1142.3|1139.5|1140|1137|4
1657519500000|2022-07-11 06:05:00|1142|1139.8|1139.3|1136.5|1142|1139.8|1137|1134.5|3
1657519800000|2022-07-11 06:10:00|1139|1136.8|1135.5|1133|1140|1137.3|1135.3|1132.8|4
1657520100000|2022-07-11 06:15:00|1136.8|1133.3|1139.5|1136.8|1139.8|1137|1136.5|1133|15
1657520400000|2022-07-11 06:20:00|1139.3|1137|1138.3|1135.5|1139.3|1137.3|1137.5|1133.8|25
1657520700000|2022-07-11 06:25:00|1138.8|1135.8|1140.3|1137.3|1140.3|1137.3|1137.8|1134.3|5
1657521000000|2022-07-11 06:30:00|1141|1137.5|1141.3|1138.8|1142.8|1139.8|1139.5|1137.3|34
1657521300000|2022-07-11 06:35:00|1141.8|1137.5|1140|1137.8|1143|1140|1138.8|1136.5|5
1657521600000|2022-07-11 06:40:00|1140.3|1138|1138.8|1136.8|1141|1138.8|1137.5|1135.8|7
1657521900000|2022-07-11 06:45:00|1138.5|1136.3|1138.5|1136.3|1140.3|1138.3|1138|1135.8|41
1657522200000|2022-07-11 06:50:00|1138.3|1135.8|1138.5|1136.5|1139|1137.5|1137|1134.8|19
1657522500000|2022-07-11 06:55:00|1138.3|1136.3|1141|1138.8|1141|1139.5|1137.8|1136|30
1657522800000|2022-07-11 07:00:00|1140.8|1137.8|1139.3|1137.3|1140.8|1138.3|1136.8|1134.5|51
1657523100000|2022-07-11 07:05:00|1139|1136.8|1137|1135|1141.8|1139.8|1136.8|1134.5|37
1657523400000|2022-07-11 07:10:00|1136.8|1134.8|1141|1139|1141|1139|1135.8|1133.5|26
1657523700000|2022-07-11 07:15:00|1141.5|1139.3|1146.3|1144.3|1146.8|1144.3|1141.5|1139.3|29
1657524000000|2022-07-11 07:20:00|1146.5|1144.5|1145.3|1143|1149|1146.8|1144.8|1142.8|41
1657524300000|2022-07-11 07:25:00|1145|1143.5|1144.3|1142.8|1147|1145|1142.3|1140.5|56
1657524600000|2022-07-11 07:30:00|1145.3|1142|1142|1140.3|1145.5|1143.3|1140.5|1138.5|16
1657524900000|2022-07-11 07:35:00|1142.8|1140.8|1140.5|1138.8|1143.5|1141.3|1140.5|1138.8|19
1657525200000|2022-07-11 07:40:00|1141|1139|1134.5|1132.3|1141.3|1139|1130|1127.3|51
1657525500000|2022-07-11 07:45:00|1134.8|1132|1136.3|1134.3|1137.5|1134.8|1134.5|1132|73
1657525800000|2022-07-11 07:50:00|1136|1134.8|1138.8|1136.5|1139|1136.5|1135.5|1133.3|110
1657526100000|2022-07-11 07:55:00|1139.8|1136.3|1133|1131.3|1141.3|1139.3|1133|1131|48
1657526400000|2022-07-11 08:00:00|1133.3|1131.8|1138|1136|1139.8|1138|1132.8|1131|65
1657526700000|2022-07-11 08:05:00|1137.8|1135.3|1139.5|1137.8|1140.3|1139|1135.5|1133.3|134
1657527000000|2022-07-11 08:10:00|1140|1137.5|1139|1136.8|1140.8|1138.5|1137.5|1135.5|32
1657527300000|2022-07-11 08:15:00|1139.3|1137.3|1138.8|1136.8|1141.8|1139.5|1138.3|1136.3|3
1657527600000|2022-07-11 08:20:00|1139.3|1137.8|1139|1137|1141.3|1139.3|1135.3|1133|22
1657527900000|2022-07-11 08:25:00|1139.3|1136.5|1137.8|1135.8|1139.3|1137.3|1137|1134.8|2
1657528200000|2022-07-11 08:30:00|1138|1136|1141|1139.3|1141.5|1139.8|1138|1136|49
1657528500000|2022-07-11 08:35:00|1141.3|1139.8|1145.5|1143.8|1145.5|1143.8|1141.3|1139.3|32
1657528800000|2022-07-11 08:40:00|1145.8|1144|1150|1148.3|1150.5|1149|1145.8|1143.8|95
1657529100000|2022-07-11 08:45:00|1150.5|1148.8|1154.5|1152.3|1154.5|1152.3|1150.5|1148.5|8
1657529400000|2022-07-11 08:50:00|1155|1152.5|1160.8|1158.5|1161.8|1160|1154.5|1152.5|25
1657529700000|2022-07-11 08:55:00|1161.3|1158.8|1180.5|1178.8|1180.8|1179|1160.5|1158.5|100
1657530000000|2022-07-11 09:00:00|1180.8|1178.5|1179.5|1177.3|1181.8|1180|1173.8|1170.8|34
1657530300000|2022-07-11 09:05:00|1179.3|1177.8|1179.5|1177.5|1180.3|1178.5|1178|1175.8|44
1657530600000|2022-07-11 09:10:00|1179.3|1177.8|1179.8|1177.3|1184.8|1182.5|1179|1176.8|208
1657530900000|2022-07-11 09:15:00|1180.8|1177.8|1185.8|1183.8|1187.5|1184.8|1180.5|1177.8|30
1657531200000|2022-07-11 09:20:00|1185.3|1183.5|1189|1187.3|1190|1188.5|1184.8|1182.5|36
1657531500000|2022-07-11 09:25:00|1188.8|1186.8|1176.5|1174.3|1192.5|1190|1176.5|1174.3|69
1657531800000|2022-07-11 09:30:00|1176|1174.5|1173.8|1171.8|1178|1176|1173.5|1171.3|36
1657532100000|2022-07-11 09:35:00|1173.5|1171|1174.8|1173|1175.3|1173|1169|1167.3|75
1657532400000|2022-07-11 09:40:00|1175|1173.3|1174.5|1172.8|1177.3|1175.5|1173.3|1171.5|382
1657532700000|2022-07-11 09:45:00|1174.3|1172.5|1181.5|1179|1182.5|1180.8|1171.3|1169.3|306
1657533000000|2022-07-11 09:50:00|1181.8|1179.3|1178.8|1176.8|1182.5|1180.3|1175.8|1173|105
1657533300000|2022-07-11 09:55:00|1179.3|1177|1177.5|1176|1179.3|1177.3|1177|1175|28
1657533600000|2022-07-11 10:00:00|1177.3|1175.3|1174.3|1172|1177.5|1175.3|1172.5|1170.3|79
1657533900000|2022-07-11 10:05:00|1174|1171.8|1176.3|1174.3|1176.5|1175|1172.5|1170.5|15
1657534200000|2022-07-11 10:10:00|1176.5|1174.5|1177|1175|1178.3|1176.3|1176|1174|31
1657534500000|2022-07-11 10:15:00|1177.3|1174.8|1177.5|1175|1177.8|1175.5|1174.8|1172.5|56
1657534800000|2022-07-11 10:20:00|1177.3|1174.3|1173|1170.5|1178|1176|1171.5|1169.5|129
1657535100000|2022-07-11 10:25:00|1172.8|1170.3|1175.5|1173.5|1176.5|1174.3|1172.8|1170.3|54
1657535400000|2022-07-11 10:30:00|1175.8|1173.8|1173.5|1171.3|1175.8|1174|1172|1170|101
1657535700000|2022-07-11 10:35:00|1173.3|1170.5|1174.8|1172.3|1175|1173.3|1172.3|1170.3|9
1657536000000|2022-07-11 10:40:00|1174.5|1172|1173.5|1171.5|1175.3|1173|1172.5|1170.3|48
1657536300000|2022-07-11 10:45:00|1173.8|1171.8|1175.8|1173.8|1176.3|1174.5|1173.8|1171.8|23
1657536600000|2022-07-11 10:50:00|1175.5|1174|1175|1173|1175.5|1174|1173|1170.8|37
1657536900000|2022-07-11 10:55:00|1174.8|1173.3|1179|1177.3|1179.3|1177.5|1174.8|1172.8|2
1657537200000|2022-07-11 11:00:00|1178.8|1177|1180|1178|1181|1179.3|1178.8|1177|48
1657537500000|2022-07-11 11:05:00|1179.8|1176.5|1179.3|1177.3|1180.8|1178.8|1178.3|1176.5|13
1657537800000|2022-07-11 11:10:00|1179.5|1177.5|1177|1175.3|1181.3|1179.3|1176|1174.3|13
1657538100000|2022-07-11 11:15:00|1177.8|1175.8|1179.8|1178|1180|1178.5|1176.8|1175.3|191
1657538400000|2022-07-11 11:20:00|1180|1177.5|1180|1178|1180.3|1178.3|1178.3|1176.8|73
1657538700000|2022-07-11 11:25:00|1180.5|1178.3|1180|1178.3|1181|1179.5|1178.8|1176.8|60
1657539000000|2022-07-11 11:30:00|1180.3|1178|1179.5|1178|1181|1179.5|1179.3|1177.5|91
1657539300000|2022-07-11 11:35:00|1180.3|1178.3|1179|1177|1180.8|1179|1179|1177|21
1657539600000|2022-07-11 11:40:00|1178.8|1176.8|1175.5|1173.3|1178.8|1176.8|1174|1171.8|27
1657539900000|2022-07-11 11:45:00|1175.8|1173.8|1170.3|1168.3|1176|1173.8|1169.8|1167.5|38
1657540200000|2022-07-11 11:50:00|1170.5|1168.8|1175.3|1173.3|1175.3|1173.3|1170.5|1168.3|146
1657540500000|2022-07-11 11:55:00|1175|1173.5|1176.3|1174.3|1176.8|1175|1175|1173.3|113
1657540800000|2022-07-11 12:00:00|1176.5|1174.5|1178.5|1176.5|1179.3|1177.5|1176.5|1174.5|149
1657541100000|2022-07-11 12:05:00|1178.3|1176.3|1190.3|1188.3|1190.3|1188.3|1177.8|1176|758
1657541400000|2022-07-11 12:10:00|1190.5|1188|1189.8|1188|1191|1189.3|1189.3|1187|479
1657541700000|2022-07-11 12:15:00|1190|1188.3|1187.3|1185.3|1192.5|1191|1187|1185|419
1657542000000|2022-07-11 12:20:00|1187.5|1185.5|1190|1188.3|1192.5|1190.8|1187.3|1185.5|522
1657542300000|2022-07-11 12:25:00|1190.3|1188.5|1186|1183.3|1191.3|1189.5|1184.3|1181.8|336
1657542600000|2022-07-11 12:30:00|1185.8|1183.5|1181.3|1179|1186|1183.8|1177.3|1175.3|72
1657542900000|2022-07-11 12:35:00|1180.5|1178.5|1182.8|1181|1184.3|1182.3|1176.8|1174|60
1657543200000|2022-07-11 12:40:00|1183|1181.3|1180.8|1179|1183|1181.3|1179.5|1177.8|60
1657543500000|2022-07-11 12:45:00|1181.3|1179.3|1177.8|1175.8|1183|1180.8|1176.8|1174.5|66
1657543800000|2022-07-11 12:50:00|1178.5|1175.5|1182|1180|1182|1180|1178.3|1175.5|13
1657544100000|2022-07-11 12:55:00|1182.3|1180.3|1182.5|1180|1182.5|1180.3|1179|1177.3|20
1657544400000|2022-07-11 13:00:00|1181.5|1179.8|1190.5|1188.5|1190.8|1188.8|1180.3|1178|56
1657544700000|2022-07-11 13:05:00|1190.8|1188.8|1195.5|1193.5|1195.5|1193.8|1189.3|1187.3|25
1657545000000|2022-07-11 13:10:00|1195.8|1193.8|1190.5|1188.3|1195.8|1194.3|1187.5|1184.5|129
1657545300000|2022-07-11 13:15:00|1190.3|1188.5|1192.3|1190.5|1192.5|1190.8|1189.3|1187|15
1657545600000|2022-07-11 13:20:00|1192|1190|1185|1183|1192|1190|1183.8|1181.8|45
1657545900000|2022-07-11 13:25:00|1185.3|1183.3|1192|1190.5|1192.8|1190.5|1183|1181.3|78
1657546200000|2022-07-11 13:30:00|1192.3|1190|1187|1184|1193|1191.5|1187|1183.8|66
1657546500000|2022-07-11 13:35:00|1186.8|1183.8|1187|1185.3|1190|1188.3|1185.8|1183.8|21
1657546800000|2022-07-11 13:40:00|1187.3|1185.5|1181.5|1179.8|1187.3|1185.5|1179.8|1177.5|32
1657547100000|2022-07-11 13:45:00|1181.3|1179.5|1174.3|1172|1183|1181|1174|1171.8|64
1657547400000|2022-07-11 13:50:00|1174|1171.5|1178|1176.3|1180.8|1178.8|1173|1171|64
1657547700000|2022-07-11 13:55:00|1177.8|1176.5|1186.3|1184.3|1187|1184.8|1177.8|1176.3|78
1657548000000|2022-07-11 14:00:00|1186|1183.8|1184.3|1182.3|1186.8|1184.3|1180.5|1178.3|92
1657548300000|2022-07-11 14:05:00|1184.5|1182|1184|1181.8|1185.3|1183.3|1182.8|1180.5|71
1657548600000|2022-07-11 14:10:00|1183.8|1182|1180.3|1178.5|1185.5|1183.5|1180.3|1178.5|98
1657548900000|2022-07-11 14:15:00|1180.8|1178.8|1178.5|1176.8|1182.5|1180.8|1178.3|1176.5|63
1657549200000|2022-07-11 14:20:00|1178.3|1176.5|1177.3|1175.5|1180.3|1178.5|1176|1174.3|79
1657549500000|2022-07-11 14:25:00|1177|1175.3|1176.3|1174.3|1179.3|1177.5|1175|1173.3|189
1657549800000|2022-07-11 14:30:00|1176|1173.8|1178.5|1176.8|1179|1177.3|1175.3|1173.3|156
1657550100000|2022-07-11 14:35:00|1178.3|1176.5|1184|1182.3|1184.5|1182.8|1175.3|1173.3|111
1657550400000|2022-07-11 14:40:00|1184.3|1182|1182.3|1180|1187.8|1186|1181.5|1179.5|242
1657550700000|2022-07-11 14:45:00|1182|1179|1178.5|1176|1184.5|1182.8|1178|1175.8|132
1657551000000|2022-07-11 14:50:00|1179|1176.5|1175.5|1173.3|1182.3|1179.8|1173.8|1171.8|204
1657551300000|2022-07-11 14:55:00|1175.3|1173|1168|1166|1176.8|1174.5|1168|1165.8|99
1657551600000|2022-07-11 15:00:00|1167.8|1165.5|1163.3|1160.5|1167.8|1165.5|1156.5|1153.5|173
1657551900000|2022-07-11 15:05:00|1163|1160.8|1164.8|1163|1169.5|1167|1161.3|1158.8|79
1657552200000|2022-07-11 15:10:00|1165|1162.8|1153|1151|1165.3|1163|1149|1146.5|275
1657552500000|2022-07-11 15:15:00|1153.3|1151.5|1158|1155.5|1164|1162|1152.5|1150|267
1657552800000|2022-07-11 15:20:00|1158.3|1155.8|1161.5|1159.5|1162.8|1160.3|1158|1155.8|272
1657553100000|2022-07-11 15:25:00|1161.3|1159.3|1190.8|1188.5|1200.3|1198.5|1161|1158.5|1410
1659953400000|2022-08-08 10:10:00|945|943.3|944.8|942.8|945.3|944|944.5|942.8|48
1659953700000|2022-08-08 10:15:00|944.5|943|942.8|941.3|944.8|943.3|942.3|940.8|307
1659954000000|2022-08-08 10:20:00|943|941|938.5|937|943|941.5|937.5|936.3|296
1659954300000|2022-08-08 10:25:00|939|937.5|938.8|937.3|940|938.5|937.8|936.5|264
1659954600000|2022-08-08 10:30:00|938.5|937|938|936.3|939.5|937.8|936.8|935.5|212
1659954900000|2022-08-08 10:35:00|937.8|936.5|935.8|934.5|938.3|936.8|935.5|934|146
1659955200000|2022-08-08 10:40:00|936|934.3|937.5|936|938|936.8|935.8|934.3|197
1659955500000|2022-08-08 10:45:00|937.3|935.8|936.5|934.8|938|936.3|935.8|934.3|111
1659955800000|2022-08-08 10:50:00|936.3|935|935|933.5|937.3|935.8|934.5|933.3|247
1659956100000|2022-08-08 10:55:00|934.8|933.3|939.8|938.3|940|938.5|934.8|933.3|465
1659956400000|2022-08-08 11:00:00|940|937.8|935.8|934.3|940|937.8|935.5|933.8|285
1659956700000|2022-08-08 11:05:00|936|933.8|934.8|933.3|936|934.5|932.5|931|449
1659957000000|2022-08-08 11:10:00|935|932.5|933.5|931.8|935|933|932.5|930.8|280
1659957300000|2022-08-08 11:15:00|933.3|932|934|932.3|934.5|933|932.8|931.3|126
1659957600000|2022-08-08 11:20:00|933.8|932|930.8|929.3|934|932|929|927.5|237
1659957900000|2022-08-08 11:25:00|930.5|929|932|930.8|933.3|931.8|930.3|928.8|185
1659958200000|2022-08-08 11:30:00|932.3|931|932.8|931.3|933.5|932|932.3|930.5|134
1659958500000|2022-08-08 11:35:00|933|931.5|932.8|931|933.3|931.8|932|930.3|181
1659958800000|2022-08-08 11:40:00|932.5|931.3|935|933.3|935.3|933.5|931.8|930.5|385
1659959100000|2022-08-08 11:45:00|934.8|933.5|937|935.3|937.3|935.5|934.5|932.8|402
1659959400000|2022-08-08 11:50:00|936.5|935|939.5|937.8|940|938|936.5|934.5|511
1659959700000|2022-08-08 11:55:00|939.3|938|944.3|942.8|946.3|945|939.3|937.5|600
1659960000000|2022-08-08 12:00:00|944|942.3|945.8|944.3|946.5|945|944|942.3|256
1659960300000|2022-08-08 12:05:00|946|944.5|947.5|945.8|949.3|947.8|946|944.5|271
1659960600000|2022-08-08 12:10:00|947.3|945.5|946|944.3|948.8|947.5|945.8|944.3|177
1659960900000|2022-08-08 12:15:00|945.8|944.5|946.3|944.5|946.8|945.3|944.8|943.3|284
1659961200000|2022-08-08 12:20:00|946|944.8|946.8|945.3|947.8|946|944.8|943|323
1659961500000|2022-08-08 12:25:00|947.3|945.5|943.8|942|947.8|946|943.3|941.8|221
1659961800000|2022-08-08 12:30:00|943.5|942.3|944|942.5|944.3|942.5|940.8|939|229
1659962100000|2022-08-08 12:35:00|944.3|942.8|941.5|940|944.5|943.3|941.3|939.8|244
1659962400000|2022-08-08 12:40:00|941.3|939.5|942.8|941.3|944.3|942.5|939.8|938|354
1659962700000|2022-08-08 12:45:00|943|941|944.3|942.5|945.5|943.8|943|941|242
1659963000000|2022-08-08 12:50:00|944|942.3|940.8|939|944.5|943|940|938.3|348
1659963300000|2022-08-08 12:55:00|940.5|938.8|939.5|937.8|941|939.3|939.3|937.5|243
1659963600000|2022-08-08 13:00:00|938.8|937.3|938|936.3|941.3|939.8|936.3|934.8|471
1659963900000|2022-08-08 13:05:00|937.8|935.8|944.5|942.8|945.8|944|937|935.3|385
1659964200000|2022-08-08 13:10:00|944.8|943|945.8|944|947.3|945.3|943.8|942.3|135
1659964500000|2022-08-08 13:15:00|945.5|943.8|948.5|947|948.5|947|944.8|943|247
1659964800000|2022-08-08 13:20:00|949|947.3|948|946.5|950|948.3|947|945.5|335
1659965100000|2022-08-08 13:25:00|947.8|947|946.5|945|949.3|947.5|946.5|944.8|303
1659965400000|2022-08-08 13:30:00|946.8|944.8|948.5|947|950.3|948.8|945.3|943.8|311
1659965700000|2022-08-08 13:35:00|948.8|947.3|949.8|948.3|950.3|949|947.8|946.3|441
1659966000000|2022-08-08 13:40:00|950.3|948.5|947.5|946|950.5|949.3|946.8|945.3|363
1659966300000|2022-08-08 13:45:00|947.3|946.3|948.3|946.8|951|949.5|945.8|944|400
1659966600000|2022-08-08 13:50:00|948.8|947|950|948.5|950.5|949.3|948.5|947|400
1659966900000|2022-08-08 13:55:00|949.8|948.3|947.3|945.5|950.8|949.5|947|945.5|566
1659967200000|2022-08-08 14:00:00|947|945.8|946|944.5|949|947.3|945.8|944|569
1659967500000|2022-08-08 14:05:00|946.3|944.8|946|944.5|948|946.5|945.8|944|552
1659967800000|2022-08-08 14:10:00|945.8|944.3|941.5|939.8|945.8|944.5|941.5|939.8|829
1659968100000|2022-08-08 14:15:00|941.3|940|942.5|941|943.5|941.8|941.3|939.8|612
1659968400000|2022-08-08 14:20:00|942.8|941.3|939.5|938|943.3|942|939.5|937.8|309
1659968700000|2022-08-08 14:25:00|939.8|938.3|939.3|937.5|940.5|938.8|938.3|936.8|303
1659969000000|2022-08-08 14:30:00|939.5|937.8|944.3|942.8|944.5|943|938.8|937|587
1659969300000|2022-08-08 14:35:00|944|942.5|939.8|938|944.3|942.5|938.5|937|518
1659969600000|2022-08-08 14:40:00|939.5|937.8|939.8|938|940.8|939|938|936.5|189
1659969900000|2022-08-08 14:45:00|939.5|938.3|941.8|940.3|942|940.5|939.3|937.5|412
1659970200000|2022-08-08 14:50:00|942|940.5|945|943.5|945.5|944|940.5|939|784
1659970500000|2022-08-08 14:55:00|944.8|943.3|949.8|948.3|950|948.3|944.8|943.3|214
1659970800000|2022-08-08 15:00:00|950|948.5|951.8|950.3|952.5|951|949|947.5|775
1659971100000|2022-08-08 15:05:00|951.5|950|948.3|946.8|952.8|951.3|947|945.5|859
1659971400000|2022-08-08 15:10:00|948|947|948.8|947.3|951.8|950.3|946.5|945.3|497
1659971700000|2022-08-08 15:15:00|948.5|947.5|945|943.5|948.8|947.5|943.5|941.8|656
1659972000000|2022-08-08 15:20:00|945.3|943.3|947|945.5|947|945.5|943.8|942|1426
1659972300000|2022-08-08 15:25:00|947.5|945.8|948|946.5|948.5|947.3|944.8|943.3|4705
1659972600000|2022-08-08 15:30:00|947.3|945.8|946.8|945.3|947.8|946.3|945|943.5|893
1659972900000|2022-08-08 15:35:00|947|945|944.3|943|947.3|945.8|944.3|942.8|850
1659973200000|2022-08-08 15:40:00|944|942.5|942.8|941|945.5|943.8|941.8|940.3|661
1659973500000|2022-08-08 15:45:00|942.5|941.3|941.3|939.8|943.5|942|941|939.8|480
1659973800000|2022-08-08 15:50:00|941|940|941.5|940|943.3|941.8|941|939.8|417
1659974100000|2022-08-08 15:55:00|941.8|940.3|942|940.5|944|942.3|941.3|939.8|505
1659974400000|2022-08-08 16:00:00|942.3|940.8|947|945.3|947.5|945.8|942|940.5|818
1659974700000|2022-08-08 16:05:00|946.8|945|945.8|944.3|947.5|946|945|943.5|139
1659975000000|2022-08-08 16:10:00|945.5|944|946.3|944.8|946.8|945.3|945|943.5|185
1659975300000|2022-08-08 16:15:00|946.5|945|945.5|944|947.3|945.8|945.3|943.8|120
1659975600000|2022-08-08 16:20:00|945.8|944.3|946.3|944.8|948|946.8|945.5|943.8|147
1659975900000|2022-08-08 16:25:00|946|944.5|945.8|944|947.3|945.8|945.3|943.8|147
1659976200000|2022-08-08 16:30:00|945.5|943.8|945|943.5|947.3|945.5|945|943.5|234
1659976500000|2022-08-08 16:35:00|945.3|943.8|940|938.5|946|944.5|940|938.5|357
1659976800000|2022-08-08 16:40:00|939.8|938.3|937|935.5|941.5|940|937|935.5|151
1659977100000|2022-08-08 16:45:00|936.8|935.3|935.8|934|936.8|935.3|934.8|933|119
1659977400000|2022-08-08 16:50:00|935.5|933.5|932.3|930.5|935.5|933.5|932|930.5|424
1659977700000|2022-08-08 16:55:00|932.8|930.8|935|933.5|935.3|933.8|932.3|930.5|290
1659978000000|2022-08-08 17:00:00|934.8|933.3|937|935.5|938|936.5|934.3|932.8|141
1659978300000|2022-08-08 17:05:00|937.3|935.8|935|933.3|937.8|936|934.8|933|132
1659978600000|2022-08-08 17:10:00|934.5|933|936.8|935|937|935.3|934.3|932.8|29
1659978900000|2022-08-08 17:15:00|936.5|934.5|935.5|933.8|936.8|934.8|934.3|932.8|108
1659979200000|2022-08-08 17:20:00|935.8|934.3|936|934.5|936.8|935|935.3|933.8|41
1659979500000|2022-08-08 17:25:00|935.8|934.3|936.3|934.8|937.5|935.8|934.8|933|71
1659979800000|2022-08-08 17:30:00|936.5|935|938|936.5|938.3|936.8|936.3|934.8|53
1659980100000|2022-08-08 17:35:00|938.3|936.8|936.5|935|940.3|938.8|936.5|935|138
1659980400000|2022-08-08 17:40:00|937|935.3|937.8|936.3|939.5|938|935.3|933.8|133
1659980700000|2022-08-08 17:45:00|937.5|936|936.5|935|937.8|936.3|936.3|934.5|123
1659981000000|2022-08-08 17:50:00|936.3|934.8|936.5|935|936.8|935|934.8|933.3|111
1659981300000|2022-08-08 17:55:00|936.3|934.8|937.5|936|937.8|936.3|936|934.3|72
1659981600000|2022-08-08 18:00:00|937.3|935.5|935.3|933.5|939|937.3|934.8|933|265
1659981900000|2022-08-08 18:05:00|935.5|933.8|938|936.3|938.8|936.8|934.3|932.8|226
1659982200000|2022-08-08 18:10:00|937.8|936|937.3|935.5|939.3|937.5|936.3|934.8|211
1659982500000|2022-08-08 18:15:00|937|935.8|936.5|935|938.3|937|936|934.5|230
1659982800000|2022-08-08 18:20:00|936.3|934.5|938.3|936.8|938.8|937.5|935.3|933.8|330
1659983100000|2022-08-08 18:25:00|938.5|937|941.8|940.3|942.5|941|937.5|935.8|519
1659983400000|2022-08-08 18:30:00|942|940|944.3|942.5|946|944.3|941.5|940|380
1659983700000|2022-08-08 18:35:00|944|942|941.3|939.8|944|942|941|939.5|75
1659984000000|2022-08-08 18:40:00|941|940|940.8|939.3|942|940.5|940.3|938.5|94
1659984300000|2022-08-08 18:45:00|940.5|939.5|939.5|938|941|939.5|939|937.5|61
1659984600000|2022-08-08 18:50:00|939.3|937.8|938|936.3|939.3|937.8|937.5|936|33
1659984900000|2022-08-08 18:55:00|938.3|936.5|939|937.5|939|937.8|938|936.5|24
1659985200000|2022-08-08 19:00:00|938.8|937.3|939.5|938|939.5|938.3|937.8|936|86
1659985500000|2022-08-08 19:05:00|939.8|938.3|941.8|940.3|942|940.5|939.3|937.8|67
1659985800000|2022-08-08 19:10:00|941.5|940.5|942.5|941|942.5|941|940.5|939.3|82
1659986100000|2022-08-08 19:15:00|943.3|941.8|945|943.3|945|943.3|942.8|941.5|39
1659986400000|2022-08-08 19:20:00|944.5|943|944.8|943.3|945.5|944|944.5|943|39
1659986700000|2022-08-08 19:25:00|945|943|945.3|943.5|945.3|944|944.5|942.8|16
1659987000000|2022-08-08 19:30:00|945.8|943.8|945.3|943.8|946|944.5|944.8|943|178
1659987300000|2022-08-08 19:35:00|945.5|943.5|944.5|942.8|945.8|943.8|944.3|942.5|43
1659987600000|2022-08-08 19:40:00|944.8|943|942.5|940.8|944.8|943.3|942.5|940.5|76
1659987900000|2022-08-08 19:45:00|942.3|940.5|942.3|941|942.3|941|940.3|938.5|36
1659988200000|2022-08-08 19:50:00|942.8|941.3|942.8|941.3|943|941.3|941.8|940.3|7
1659988500000|2022-08-08 19:55:00|942.5|940.5|942.5|940.8|942.8|941|941.5|939.8|52
1659988800000|2022-08-08 20:00:00|942.8|941|941.5|939.8|942.8|941|941.3|939.8|2
1659989100000|2022-08-08 20:05:00|941.8|940|941.5|940|942|940.3|941.3|939.5|4
1659989400000|2022-08-08 20:10:00|941.3|939.8|941|939.3|941.3|939.8|940.8|939.3|1
1659989700000|2022-08-08 20:15:00|940.8|939.5|940.5|938.8|941.3|939.5|940.3|938.5|1
1659990000000|2022-08-08 20:20:00|940.8|939|940.8|939|940.8|939.5|940.3|938.5|19
1659990300000|2022-08-08 20:25:00|940.5|939.3|940.5|938.8|940.8|939.3|940.3|938.5|3
1659990600000|2022-08-08 20:30:00|940.3|939|939.5|938|940.5|939|939.5|938|21
1659990900000|2022-08-08 20:35:00|939.8|937.8|940.3|938.5|940.3|938.8|939.5|937.8|4
1659991200000|2022-08-08 20:40:00|940.5|938.8|942|940.3|942|940.3|940.3|938.5|11
1659991500000|2022-08-08 20:45:00|942.3|940.5|941.3|939.8|942.8|940.8|940.5|939.3|28
1659991800000|2022-08-08 20:50:00|941.5|939.5|941.8|940|941.8|940|941|939.5|5
1659992100000|2022-08-08 20:55:00|941.5|940.3|944.8|942.5|944.8|942.5|941.5|940.3|68
1659992400000|2022-08-08 21:00:00|945|938.8|945.5|939.5|945.5|939.8|942.5|937.8|2
1659992700000|2022-08-08 21:05:00|946.5|939.8|946|939.8|946.5|939.8|946|939.8|0
1659993000000|2022-08-08 21:10:00||940||940||940||940|0
1659993900000|2022-08-08 21:25:00|946.3|939.3|946.3|939.3|946.3|939.3|946.3|939.3|0
1659994200000|2022-08-08 21:30:00||939.5||939.5||939.5||939.5|0
1659995100000|2022-08-08 21:45:00||938.5||939||939||938.5|0
1659995400000|2022-08-08 21:50:00||939.5||939.5||939.5||939.5|0
1659995700000|2022-08-08 21:55:00|||||||||1
1660006800000|2022-08-09 01:00:00|946.8|944.3|947.5|944.8|947.5|944.8|946.5|944|1
1660007100000|2022-08-09 01:05:00|947.8|944.5|948|945.3|948|945.3|947.5|944.3|4
1660007400000|2022-08-09 01:10:00|949.3|945.5|949|946|949.3|946.5|949|945.3|3
1660007700000|2022-08-09 01:15:00|949.3|945.8|949.3|946.5|949.3|946.5|949|945.8|0
1660008000000|2022-08-09 01:20:00|949|946.3|947.5|944.3|949.3|946.3|947.3|944.3|1
1660008300000|2022-08-09 01:25:00|947.3||947.5||947.5||947.3||0
1660008600000|2022-08-09 01:30:00|947.3||947.5||947.5||947.3||0
1660008900000|2022-08-09 01:35:00|947.3||947.5||947.5||947.3||0
1660009200000|2022-08-09 01:40:00|947.3|944|947.3|944|947.5|944|947.3|944|0
1660009500000|2022-08-09 01:45:00|947.5|943.8|946|942.5|947.5|943.8|946|942.5|1
1660009800000|2022-08-09 01:50:00|945.8|942.3|945.8|942|945.8|942.3|945.8|942|0
1660010100000|2022-08-09 01:55:00||941.8||941.8||941.8||941.8|0
1660010400000|2022-08-09 02:00:00||941.5||941.5||941.5||941.5|5
1660011000000|2022-08-09 02:10:00|945.5|942.8|945.3|942.3|945.5|942.8|945.3|942.3|1
1660011300000|2022-08-09 02:15:00||941.5||941.5||941.5||941.5|1
1660012500000|2022-08-09 02:35:00||941.8||942||942||941.5|0
1660012800000|2022-08-09 02:40:00||941.5||941.5||941.8||941.5|1
1660013100000|2022-08-09 02:45:00||941.8||941.5||941.8||941.5|0
1660013400000|2022-08-09 02:50:00||941.8||941.5||941.8||941.5|0
1660013700000|2022-08-09 02:55:00|946.5|941.8|947|944|947|944.3|946.5|941.5|2
1660014000000|2022-08-09 03:00:00|947.3|944.3|947|944.3|947.8|945.3|946.5|944|5
1660014300000|2022-08-09 03:05:00|946|944|946|944|946|944|946|944|13
1660014600000|2022-08-09 03:10:00|945.5|943.3|947.5|943|947.5|943.3|945|942.8|6
1660014900000|2022-08-09 03:15:00|947.3|942.5|947.3|943.3|947.3|943.3|947.3|942.5|7
1660015200000|2022-08-09 03:20:00|||||||||1
1660015500000|2022-08-09 03:25:00|||||||||1
1660017600000|2022-08-09 04:00:00|||||||||5
1660018500000|2022-08-09 04:15:00||944.5||944.8||944.8||944.5|0
1660018800000|2022-08-09 04:20:00|||||||||1
1660019400000|2022-08-09 04:30:00|||||||||6
1660020000000|2022-08-09 04:40:00|||||||||8
1660020300000|2022-08-09 04:45:00||945||945.3||945.3||945|0
1660020600000|2022-08-09 04:50:00||945||945.3||945.3||945|6
1660020900000|2022-08-09 04:55:00||945.5||945.5||945.5||945.5|1
1660021200000|2022-08-09 05:00:00|||||||||2
1660021500000|2022-08-09 05:05:00|947|944.8|947.3|944.8|947.3|944.8|947|944.8|4
1660021800000|2022-08-09 05:10:00||945||945.3||945.3||945|0
1660022100000|2022-08-09 05:15:00||945.5||945.3||945.5||945.3|6
1660022400000|2022-08-09 05:20:00|947.8|945.5|947.8|945.8|947.8|945.8|947.8|945.5|0
1660022700000|2022-08-09 05:25:00|||||||||1
1660023000000|2022-08-09 05:30:00|948|946.5|950.8|948.3|951|949|948|946.5|17
1660023300000|2022-08-09 05:35:00|951|948.8|950.8|948|951|949|950.8|948|6
1660023600000|2022-08-09 05:40:00|951||950.3||951||950.3||10
1660023900000|2022-08-09 05:45:00|950.5|948.3|950.5|948.3|950.5|948.5|950.5|948|1
1660024200000|2022-08-09 05:50:00||948||948||948.3||948|2
1660024500000|2022-08-09 05:55:00||948.3||948.8||948.8||948|1
1660024800000|2022-08-09 06:00:00|950.3|947.5|949.5|947.5|950.3|948.8|948.8|946.8|38
1660025100000|2022-08-09 06:05:00|949.3|947.3|950.5|949.3|950.5|949.3|949.3|947.3|71
1660025400000|2022-08-09 06:10:00|950.3|949|950.3|949|950.5|949.3|950.3|948.8|112
1660025700000|2022-08-09 06:15:00|950.5|949.3|951.5|949.5|953.8|952|950.5|949.3|74
1660026000000|2022-08-09 06:20:00|951.3|949.3|948|945.8|951.3|949.5|948|945.8|16
1660026300000|2022-08-09 06:25:00|947.5|946|947.8|946|950.5|948.5|946.3|944.5|59
1660026600000|2022-08-09 06:30:00|947.5|946.3|946.5|944.3|949.3|947.3|946.3|944.3|104
1660026900000|2022-08-09 06:35:00|946.8|944.5|947|945|947.3|945.3|944.3|942|72
1660027200000|2022-08-09 06:40:00|946.8|945.3|948.5|946.3|948.8|947.3|946.3|945.3|80
1660027500000|2022-08-09 06:45:00|948.8|946.5|947.8|946.3|948.8|947|947.3|945.8|15
1660027800000|2022-08-09 06:50:00|947.5|946|948|946.5|948|946.5|947.3|945.3|34
1660028100000|2022-08-09 06:55:00|947.8|946.3|949.5|947.5|950|947.5|947.8|946|44
1660028400000|2022-08-09 07:00:00|949.3|947.8|948.3|946.8|949.5|948|947.5|946|59
1660028700000|2022-08-09 07:05:00|948.8|947|949.8|948.3|951.8|950.3|948.3|946.8|138
1660029000000|2022-08-09 07:10:00|950|947.8|950|948.5|952.3|950.8|949|947.5|99
1660029300000|2022-08-09 07:15:00|949.5|948|951.3|949.8|952.5|951.3|949.5|948|232
1660029600000|2022-08-09 07:20:00|951.5|950|949|947.3|952|950.8|948|946.5|77
1660029900000|2022-08-09 07:25:00|949.8|947.5|950.8|949|951|949.3|948.5|946.8|236
1660030200000|2022-08-09 07:30:00|951|949.3|953.8|952|953.8|952.3|949.8|948.5|205
1660030500000|2022-08-09 07:35:00|953.5|952.3|951|949.5|954.8|953.3|950.3|948.5|201
1660030800000|2022-08-09 07:40:00|952.3|950.5|954|952.5|955.5|954.3|951.8|950.5|413
1660031100000|2022-08-09 07:45:00|953.8|952.3|953.3|951.8|955.5|953.8|952.3|950.8|222
1660031400000|2022-08-09 07:50:00|953|951.5|952.5|950.8|953.5|951.8|951.8|950|58
1660031700000|2022-08-09 07:55:00|952.3|950.3|951.5|949.8|952.8|950.8|950.8|949|115
1660032000000|2022-08-09 08:00:00|951.8|950.3|949.3|947.5|953.8|952|949|947.5|202
1660032300000|2022-08-09 08:05:00|950|948|948|946.3|951.5|949.5|948|946.3|160
1660032600000|2022-08-09 08:10:00|948.3|946.5|949.3|947.3|949.5|947.8|947.5|945.5|90
1660032900000|2022-08-09 08:15:00|949.5|947.5|950.3|948.5|950.5|949|948|946|242
1660033200000|2022-08-09 08:20:00|950|948.3|949|947.3|950.3|948.3|947.3|945.5|215
1660033500000|2022-08-09 08:25:00|948.8|947|948.3|946.8|950.3|948.5|947.5|945.8|251
1660033800000|2022-08-09 08:30:00|948.5|947|950.8|949|951|949.8|948.5|947|208
1660034100000|2022-08-09 08:35:00|951|949.3|952.5|950.8|953.3|951.8|950.8|949.3|232
1660034400000|2022-08-09 08:40:00|952.8|951|953.5|952|954|952.3|952.8|951|101
1660034700000|2022-08-09 08:45:00|953.8|952.3|953.8|952.3|955.3|953.5|953.3|951.8|399
1660035000000|2022-08-09 08:50:00|954|952.5|954.5|952.8|954.8|953|952.8|951.3|214
1660035300000|2022-08-09 08:55:00|954.3|953|955.8|954.5|956|954.5|954.3|953|197
1660035600000|2022-08-09 09:00:00|955.5|954.3|956.5|955.3|957|955.8|954.5|953|193
1660035900000|2022-08-09 09:05:00|956.8|955.5|957.8|956.3|957.8|956.3|956|954.5|573
1660036200000|2022-08-09 09:10:00|958.3|956.5|957.3|955.5|959|957.5|957|955.5|335
1660036500000|2022-08-09 09:15:00|957.5|955.8|960.3|958.5|961|959.5|957|955.5|557
1660036800000|2022-08-09 09:20:00|961|959|960.3|958.8|961.5|960|959|957.3|270
1660037100000|2022-08-09 09:25:00|960|958.5|958.3|956.8|960.3|958.5|958.3|956.8|114
1660037400000|2022-08-09 09:30:00|958.5|956.5|958.8|957.3|959.3|957.8|957.5|956|171
1660037700000|2022-08-09 09:35:00|959.3|957|964.5|962.8|964.8|963|959.3|957|932
1660038000000|2022-08-09 09:40:00|964.8|963|964.3|962.8|965.5|964.3|964|962.3|491
1660038300000|2022-08-09 09:45:00|964|962.5|961.3|959.5|964.8|963.3|961.3|959.5|247
1660038600000|2022-08-09 09:50:00|961.5|960|961.3|959.5|961.5|960|959.5|958|213
1660038900000|2022-08-09 09:55:00|961|959.3|963.8|962.3|964|962.5|960.8|959|308
1660039200000|2022-08-09 10:00:00|964|962.5|966.3|964.8|966.3|964.8|963.8|962.5|168
1660039500000|2022-08-09 10:05:00|966|964.5|963.3|961.5|966.8|965.3|963.3|961.3|635
1660039800000|2022-08-09 10:10:00|963.5|961.3|964.3|962.8|964.3|962.8|961.5|959.8|191
1660040100000|2022-08-09 10:15:00|964|962.3|969|967.3|969.5|967.8|963.3|961.5|128
1660040400000|2022-08-09 10:20:00|969.3|967|974.5|972.8|976.8|975|969|967|413
1660040700000|2022-08-09 10:25:00|975.3|973.5|976.8|974.8|977.3|975.5|974.8|973|289
1660041000000|2022-08-09 10:30:00|977|975|979.8|978|979.8|978.3|976.3|974.3|302
1660041300000|2022-08-09 10:35:00|981.5|979.3|977.5|976|981.5|980.3|977.5|976|475
1660041600000|2022-08-09 10:40:00|978.3|976.3|978.3|976.5|978.5|976.8|976.3|974.5|182
1660041900000|2022-08-09 10:45:00|978.5|976.8|978.8|977.3|980.8|979|977|975.3|210
1660042200000|2022-08-09 10:50:00|978.3|976.8|980.5|978.5|980.8|979|978|976|100
1660042500000|2022-08-09 10:55:00|980.8|978.8|981.8|979.8|982|980.5|980|978.5|187
1660042800000|2022-08-09 11:00:00|982|980|981.5|979.8|983.3|981.3|981|979.5|349
1660043100000|2022-08-09 11:05:00|981.3|979.5|983.8|981.8|983.8|982.3|981.3|979.5|276
1660043400000|2022-08-09 11:10:00|983.5|982|983.3|981.8|984|982.5|982|980.8|181
1660043700000|2022-08-09 11:15:00|982.5|981.5|981.3|979.5|983.8|982|980.8|979|219
1660044000000|2022-08-09 11:20:00|981.5|979.8|980.5|979|982.5|980.8|978.3|976.5|262
1660044300000|2022-08-09 11:25:00|981|978.8|982.8|981.3|983|981.3|980|978.5|209
1660044600000|2022-08-09 11:30:00|982.5|981.5|982.3|980.5|983.3|982|981.8|980.3|131
1660044900000|2022-08-09 11:35:00|982|980.3|983.8|982.3|984.5|982.8|982|980.3|193
1660045200000|2022-08-09 11:40:00|983.5|982.5|983.8|982|984.3|983|982.5|980.8|127
1660045500000|2022-08-09 11:45:00|983.5|981.8|985.8|984.3|986.3|984.5|983.3|981.8|169
1660045800000|2022-08-09 11:50:00|986|984.5|988.5|987|989|987.5|985.8|984.3|227
1660046100000|2022-08-09 11:55:00|988.8|987.5|986.5|984.8|989.5|988|985.8|984.3|475
1660046400000|2022-08-09 12:00:00|987|985|986.5|984.8|987|985.5|984.8|983.3|406
1660046700000|2022-08-09 12:05:00|986.3|985|985.8|984|988|986.5|985.8|984|338
1660047000000|2022-08-09 12:10:00|986.3|984.3|986.8|984.8|987.8|986.3|986.3|984|207
1660047300000|2022-08-09 12:15:00|986.3|985|986|984.5|987.8|986.3|986|984.3|265
1660047600000|2022-08-09 12:20:00|986.3|984.3|984.5|983|987.5|985.8|984.5|982.8|352
1660047900000|2022-08-09 12:25:00|984.3|982.3|984.8|983.3|986.3|984.3|983.5|981.8|272
1660048200000|2022-08-09 12:30:00|984.5|982.8|983.3|981.5|984.5|983|983|981.3|148
1660048500000|2022-08-09 12:35:00|983|982|983.5|982|984.5|983|982.8|981.3|517
1660048800000|2022-08-09 12:40:00|983.8|982.3|981.3|979.8|984.3|982.5|981.3|979.8|411
1660049100000|2022-08-09 12:45:00|981.5|980|983.3|981.5|983.3|981.5|980|978.3|208
1660049400000|2022-08-09 12:50:00|983.5|981.8|983.8|982.3|984.5|983.3|983|981.8|150
1660049700000|2022-08-09 12:55:00|983.5|982.5|982|980.5|983.8|982.5|982|980.5|161
1660050000000|2022-08-09 13:00:00|982.8|981.5|981.3|979.8|984.5|983|980|978.3|487
1660050300000|2022-08-09 13:05:00|981|979.5|988.3|986.8|988.3|986.8|980.8|979.5|581
1660050600000|2022-08-09 13:10:00|988.8|987.3|994.3|992.5|995.8|994|988.8|987.3|913
1660050900000|2022-08-09 13:15:00|994|992|990.3|988.5|994.3|993|989|987.5|368
1660051200000|2022-08-09 13:20:00|990|988.3|988.5|986.8|990.8|989|987.8|986.3|221
1660051500000|2022-08-09 13:25:00|988.8|987|983.8|982.3|989|987.5|982.5|980.8|509
1660051800000|2022-08-09 13:30:00|983.5|982.5|984.5|982.8|986.5|984.8|981.5|980|869
1660052100000|2022-08-09 13:35:00|984.8|983|986.5|985|987|985.5|984.5|983|371
1660052400000|2022-08-09 13:40:00|986.3|984.8|986|984.5|987.3|985.5|985.5|983.8|171
1660052700000|2022-08-09 13:45:00|985.8|984.3|985|983.3|987.5|985.8|983.3|981.8|193
1660053000000|2022-08-09 13:50:00|984.8|983|989.3|987.8|989.3|987.8|984.5|982.8|242
1660053300000|2022-08-09 13:55:00|989.5|988.3|991.3|989.8|992.8|991.5|989.5|988.3|669
1660053600000|2022-08-09 14:00:00|991.5|990|990.3|988.8|994|992.5|988.5|987|702
1660053900000|2022-08-09 14:05:00|990|989|988|986.5|990|989|987|985.3|398
1660054200000|2022-08-09 14:10:00|988.3|986.3|984.8|983.3|988.8|987.3|984.3|982.8|448
1660054500000|2022-08-09 14:15:00|985|983.5|988.5|987|989.5|988|984.8|983.5|394
1660054800000|2022-08-09 14:20:00|989|987.5|986.8|985.3|991|989.5|986.5|985|348
1660055100000|2022-08-09 14:25:00|986.5|985|984.8|983.3|988|986.5|981.8|980.3|694
1660055400000|2022-08-09 14:30:00|985|983.8|983|981.3|985|983.8|981.5|979.8|412
1660055700000|2022-08-09 14:35:00|982.8|981.5|979|977.3|983.3|981.8|976.3|974.5|509
1660056000000|2022-08-09 14:40:00|979.3|977.5|982|980.5|982|980.5|977|975.3|655
1660056300000|2022-08-09 14:45:00|981.8|980.3|984|982.5|984.8|983|981|979.5|306
1660056600000|2022-08-09 14:50:00|984.3|982.8|982.5|981|984.5|983|982.3|980.8|498
1660056900000|2022-08-09 14:55:00|982.3|980.5|985|983.5|985.8|984.3|980.5|979|549
1660057200000|2022-08-09 15:00:00|984.5|983|984.8|983.5|985.5|984|981.8|980.5|386
1660057500000|2022-08-09 15:05:00|985|983.8|986.8|985.5|988|986.5|983.5|982|597
1660057800000|2022-08-09 15:10:00|986.5|985.3|986.3|984.5|986.8|985.3|984|982.5|529
1660058100000|2022-08-09 15:15:00|986|984.3|986.3|984.5|989.3|987.8|985|983.3|549
1660058400000|2022-08-09 15:20:00|986.5|984.8|988.3|986.5|988.5|987.3|985.3|983.8|982
1660058700000|2022-08-09 15:25:00|988.5|986.8|984|982.5|989|987.5|984|982.5|4192
1660059000000|2022-08-09 15:30:00|984.5|983|978.8|977|987.8|986.3|976.5|975.3|2211
1660059300000|2022-08-09 15:35:00|979.3|977.3|978.5|977|980|978.5|976.5|975|849
1660059600000|2022-08-09 15:40:00|978.3|976.8|982|980.3|982.5|981|978.3|976.8|320
1660059900000|2022-08-09 15:45:00|981.8|980.5|982.8|981.3|984.3|982.5|981.8|980.3|283
1660060200000|2022-08-09 15:50:00|983|981|981.8|980.5|983|981|979.8|978.3|158
1660060500000|2022-08-09 15:55:00|982|980.3|982.8|981.3|984.5|982.8|981.5|980.3|395
1660060800000|2022-08-09 16:00:00|982.5|981|982.5|981.3|984.3|982.8|981.8|980.3|562
1660061100000|2022-08-09 16:05:00|982.8|981.5|979.8|978|983.8|982.3|979|977.5|334
1660061400000|2022-08-09 16:10:00|980|978.3|979.3|977.8|983|981.8|977.5|976|371
1660061700000|2022-08-09 16:15:00|979|977.5|977.8|976.3|980.8|979.3|977.5|975.8|229
1660062000000|2022-08-09 16:20:00|978|976.5|980.3|978.8|981.8|980.3|977|975.5|425
1660062300000|2022-08-09 16:25:00|980.5|979|981|979.5|981.3|979.8|979|977.5|857
1660062600000|2022-08-09 16:30:00|980.5|979.3|978.8|977.3|983.3|981.5|978.5|976.8|104
1660062900000|2022-08-09 16:35:00|978.5|977|979.8|978|980.5|979|977.5|976|61
1660063200000|2022-08-09 16:40:00|979.5|977.8|979.5|978|980.3|979|977.8|976.3|434
1660063500000|2022-08-09 16:45:00|979.8|978.3|978.3|976.8|979.8|978.3|977.8|976|140
1660063800000|2022-08-09 16:50:00|978|976.5|978.3|976.5|978.5|977|975.8|974.3|217
1660064100000|2022-08-09 16:55:00|978|976.8|980.3|978.5|980.3|978.5|977|975.5|105
1660064400000|2022-08-09 17:00:00|979.8|978.8|981.3|980|981.5|980|979.5|978|298
1660064700000|2022-08-09 17:05:00|981.5|979.8|983.5|982|983.8|982.3|980.5|979|211
1660065000000|2022-08-09 17:10:00|983.3|981.8|983.5|982|984.8|983.3|982.5|981.3|99
1660065300000|2022-08-09 17:15:00|984|982.3|983.8|982.3|985.5|984|983.5|982|504
1660065600000|2022-08-09 17:20:00|983.5|982.5|983|981.5|985.5|983.8|983|981.3|235
1660065900000|2022-08-09 17:25:00|983.3|981.8|985.5|984|985.8|984.3|983|981.8|114
1660066200000|2022-08-09 17:30:00|985.3|983.8|987.8|986.3|988|986.5|984.8|983.3|291
1660066500000|2022-08-09 17:35:00|988|986.5|991.3|989.8|991.3|989.8|988|986.5|259
1660066800000|2022-08-09 17:40:00|991|989.3|990.3|988.5|991.3|989.8|989.5|988|129
1660067100000|2022-08-09 17:45:00|990|988.8|989.3|987.8|990.8|989.3|988.8|987.3|69
1660067400000|2022-08-09 17:50:00|989|988|988.5|987|989.5|988|987.5|986|100
1660067700000|2022-08-09 17:55:00|988.3|986.8|991|989.5|991.5|990.3|988.3|986.8|58
1660068000000|2022-08-09 18:00:00|990.8|989.3|990.5|989|991.8|990.3|989.5|988|70
1660068300000|2022-08-09 18:05:00|990.8|989.3|990.5|989|991.3|989.8|990|988.3|59
1660068600000|2022-08-09 18:10:00|990.8|989.3|991|989.5|991.3|989.8|989.3|987.8|191
1660068900000|2022-08-09 18:15:00|991.3|989.3|988|986.5|991.3|989.8|987.8|986|170
1660069200000|2022-08-09 18:20:00|988.3|986.8|987.3|985.8|989.3|987.8|985.5|983.8|137
1660069500000|2022-08-09 18:25:00|987.5|986|985.3|983.5|987.8|986.3|984.3|982.8|239
1660069800000|2022-08-09 18:30:00|985|983.8|986|984.5|986.3|984.8|984.5|983|32
1660070100000|2022-08-09 18:35:00|986.5|984.8|985.8|984.3|987.3|985.8|985.5|984|176
1660070400000|2022-08-09 18:40:00|986|984.5|986.3|984.8|986.5|984.8|985|983.5|27
1660070700000|2022-08-09 18:45:00|986.5|985|986.8|985|987|985.3|986.3|984.5|42
1660071000000|2022-08-09 18:50:00|987|985.3|986.8|985.3|988.3|986.8|986.5|985|52
1660071300000|2022-08-09 18:55:00|986.5|984.8|985.8|984.3|986.5|984.8|985|983.5|40
1660071600000|2022-08-09 19:00:00|986|984.5|987.3|985.5|987.5|985.8|985|983.5|67
1660071900000|2022-08-09 19:05:00|987.5|985.8|986.3|984.5|987.8|986|985.5|984|18
1660072200000|2022-08-09 19:10:00|986|983.8|984.8|983|986.3|984.3|984|982.5|13
1660072500000|2022-08-09 19:15:00|985|983.3|985.8|984|985.8|984.3|984.8|983|7
1660072800000|2022-08-09 19:20:00|986|984.3|985.5|984|986|984.5|985.3|983.5|17
1660073100000|2022-08-09 19:25:00|985.8|984.3|987|985.5|987.3|985.8|985.5|984|34
1660073400000|2022-08-09 19:30:00|987.3|985.8|985|983.5|987.5|985.8|984.8|983.3|77
1660073700000|2022-08-09 19:35:00|985.3|983.3|984.5|982.8|985.3|983.5|984|982.3|7
1660074000000|2022-08-09 19:40:00|984.8|983|984.3|982.8|984.8|983|984|982.3|0
1660074300000|2022-08-09 19:45:00|984|982.5|984.5|983|984.5|983|983.8|982.3|0
1660074600000|2022-08-09 19:50:00|984.8|982.8|985.8|984|986|984.5|984.5|982.8|42
1660074900000|2022-08-09 19:55:00|985|984.3|984.3|982.8|985|984.3|983.5|981.8|44
1660075200000|2022-08-09 20:00:00|984.5|982.5|984.8|983|985.3|983.5|983.3|981.5|56
1660075500000|2022-08-09 20:05:00|984.5|982.8|984.5|982.8|985.3|983.5|984|982.5|1
1660075800000|2022-08-09 20:10:00|984.3|982.5|984.3|982.5|984.5|982.8|984.3|982.5|0
1660076100000|2022-08-09 20:15:00|984|982.3|984.5|982.8|984.5|982.8|983.8|982.3|15
1660076400000|2022-08-09 20:20:00|985|983.3|984.8|983|985.5|984|984.5|983|20
1660076700000|2022-08-09 20:25:00|984.5|982.8|987.3|983.3|987.3|983.5|984.5|982.8|23
1660077000000|2022-08-09 20:30:00|985.8|983|986.3|983|987.3|984.8|985.8|982.8|18
1660077300000|2022-08-09 20:35:00|986|982.8|985|983.3|986|983.5|984.5|982.5|13
1660077600000|2022-08-09 20:40:00|984.8|983|985.3|983.5|985.3|983.5|984.5|982.8|2
1660077900000|2022-08-09 20:45:00|985|983.3|985.5|983.5|985.8|983.8|984.8|982.8|16
1660078200000|2022-08-09 20:50:00|985.3|983.3|984.8|982.3|985.3|983.3|984.8|982.3|1
1660078500000|2022-08-09 20:55:00|984.5|982|984.8|981|986|982|984.3|981|26
1660078800000|2022-08-09 21:00:00|985|980.5|985|981.3|985|981.3|985|980.5|0
1660080000000|2022-08-09 21:20:00|||||||||9
1660080300000|2022-08-09 21:25:00||982||982||982||982|0
1660080600000|2022-08-09 21:30:00|||||||||4
1660080900000|2022-08-09 21:35:00|||||||||4
1660081500000|2022-08-09 21:45:00|||||||||4
1660081800000|2022-08-09 21:50:00|||||||||4
1660082100000|2022-08-09 21:55:00|||||||||1
1660093200000|2022-08-10 01:00:00|990.3|988.3|991.5|989.3|991.5|989.3|990|987.8|84
1660093500000|2022-08-10 01:05:00|991.8|989.5|992.8|990|992.8|990.3|991.3|988.8|3
1660093800000|2022-08-10 01:10:00|992.5|989.8|990.5|988.3|992.5|989.8|990.3|988|2
1660094100000|2022-08-10 01:15:00|990.8|988.8|991.3|989.5|991.8|990.3|990.8|988.8|2
1660094400000|2022-08-10 01:20:00|992|989.8|991.3|989.3|992|990|990.8|989|7
1660094700000|2022-08-10 01:25:00|991|989.5|991.5|989.8|991.8|989.8|991|989.3|2
1660095000000|2022-08-10 01:30:00|991.3|989.3|989.8|988|991.3|989.3|988.5|986.5|30
1660095300000|2022-08-10 01:35:00|989.5|988.5|990.8|988|990.8|988.5|989.5|988|5
1660095600000|2022-08-10 01:40:00|990.3|988.3|991.8|989.3|991.8|989.3|990|988.3|15
1660095900000|2022-08-10 01:45:00|991.5|989.5|992.5|990.3|992.8|990.3|991.5|989.5|6
1660096200000|2022-08-10 01:50:00|992.3|990|992.3|990|992.3|990.3|992.3|990|1
1660096500000|2022-08-10 01:55:00|992|989.3|990.8|987.3|992|990|990.8|987.3|5
1660096800000|2022-08-10 02:00:00|991.5|987.5|991.5|989.3|991.5|989.3|991.3|987.3|6
1660097100000|2022-08-10 02:05:00|990.8|988.3|991.5|989.3|991.5|989.3|990.3|988.3|5
1660097400000|2022-08-10 02:10:00|991.3|989.5|991.3|988.8|991.5|989.5|990.5|988.8|3
1660097700000|2022-08-10 02:15:00||988.3||988.3||988.3||988.3|1
1660098000000|2022-08-10 02:20:00|991|987.8|990.8|988|991|988.3|990.8|987.5|0
1660098300000|2022-08-10 02:25:00|991.3|988.3|991|989|991.3|989.5|991|988.3|5
1660098600000|2022-08-10 02:30:00|990.8|988.8|989.5|987.8|990.8|988.8|989.5|987.5|8
1660098900000|2022-08-10 02:35:00|989.8|988|989.5|988|989.8|988|989.5|987.8|1
1660099200000|2022-08-10 02:40:00|989.8|987.8|989|987.3|990|988.5|989|987.3|16
1660099500000|2022-08-10 02:45:00|988.8|987.5|988.5|986.3|989.3|987.5|988.5|986|1
1660099800000|2022-08-10 02:50:00|989.3|986.8|989.3|986.3|989.3|986.8|988.8|986.3|18
1660100100000|2022-08-10 02:55:00|989|986.8|989.3|987|989.3|987|989|986.8|0
1660100400000|2022-08-10 03:00:00|989|986.8|988.5|986.5|989.5|987|988.5|986.5|35
1660100700000|2022-08-10 03:05:00|988.8|986.3|988.5|986.3|988.8|986.3|988.5|986.3|0
1660101000000|2022-08-10 03:10:00|988.8|986.5|988.3|986|988.8|986.5|988|985.8|16
1660101300000|2022-08-10 03:15:00|988|985.8|987.5|985.3|988|986|987.3|985.3|12
1660101900000|2022-08-10 03:25:00|987.3|984.8|987.3|984.8|987.3|985|987|984.8|9
1660102200000|2022-08-10 03:30:00|987|984.3|987.3|984.8|987.5|984.8|986.3|984.3|20
1660102500000|2022-08-10 03:35:00|987||987.3||987.3||987||0
1660102800000|2022-08-10 03:40:00|987||987.3||987.5||987||0
1660103100000|2022-08-10 03:45:00|987.5||987||987.5||987||0
1660103400000|2022-08-10 03:50:00|986.5|984.3|986.5|984.3|986.5|984.3|986.5|984.3|2
1660103700000|2022-08-10 03:55:00|985.8|983.5|985.8|983.5|985.8|983.5|985.5|983.5|2
1660104000000|2022-08-10 04:00:00|986.3||986.5||986.5||986.3||37
1660104300000|2022-08-10 04:05:00||983.8||983.5||983.8||983.5|0
1660104600000|2022-08-10 04:10:00|||||||||13
1660104900000|2022-08-10 04:15:00|987|983.8|987|984.5|987|984.8|986.8|983.8|7
1660105200000|2022-08-10 04:20:00|986.8|984.8|987.3|984.8|987.5|984.8|986.8|984.5|7
1660105500000|2022-08-10 04:25:00||984.5||984.5||984.8||984.5|0
1660105800000|2022-08-10 04:30:00|987|983.5|986.5|983.8|987|984|986.5|983.5|0
1660106100000|2022-08-10 04:35:00|987|984|987|984|987.3|984.5|986.5|983.8|0
1660106400000|2022-08-10 04:40:00||984.5||984.5||984.5||984.5|1
1660106700000|2022-08-10 04:45:00||984.8||984.5||984.8||984.5|1
1660107000000|2022-08-10 04:50:00||984.8||984.8||984.8||984.5|0
1660107300000|2022-08-10 04:55:00|987.3|984.5|987.5|984.8|987.5|985|987.3|984.5|7
1660107600000|2022-08-10 05:00:00|987.3|985|987.5|984.8|987.5|985.3|987.3|984.8|0
1660107900000|2022-08-10 05:05:00|987.3|985|987.5|985|987.5|985.5|987.3|984.8|1
1660108200000|2022-08-10 05:10:00|987||987.5||987.5||987||0
1660108500000|2022-08-10 05:15:00|986.8|984.8|986.5|983.5|986.8|984.8|986.5|983.3|2
1660108800000|2022-08-10 05:20:00|986.3|983.3|985|982.8|986.5|983.3|985|982.8|0
1660109100000|2022-08-10 05:25:00|984.5|982|984.5|982|984.5|982.5|984.3|981.8|8
1660109400000|2022-08-10 05:30:00|984.3|981.8|984.5|981.8|984.5|982|984.3|981|12
1660109700000|2022-08-10 05:35:00|985.8|982|985.3|982.5|985.8|982.5|985|981.8|24
1660110000000|2022-08-10 05:40:00||982||982.8||983||981.8|0
1660110300000|2022-08-10 05:45:00|985.5|983|985.5|983|985.5|983|985.5|982.8|1
1660110600000|2022-08-10 05:50:00|985.8|983.5|985.5|983|985.8|984|985.3|983|18
1660110900000|2022-08-10 05:55:00|985.3|983.3|983.3|981.3|985.5|983.3|983|981|67
1660111200000|2022-08-10 06:00:00|982.8|981|983.3|981|984|981.8|982.3|980.5|21
1660111500000|2022-08-10 06:05:00|983|980.8|982.3|980.3|983.8|980.8|982.3|980.3|58
1660111800000|2022-08-10 06:10:00|982|979.8|978.8|976.3|982|980|978.8|976.3|61
1660112100000|2022-08-10 06:15:00|978|976|979|977|979|977.3|977.3|975.5|45
1660112400000|2022-08-10 06:20:00|978.8|976.5|975.5|973.8|978.8|976.8|975.3|973.5|15
1660112700000|2022-08-10 06:25:00|976|973.5|975.8|974|976.5|974.8|975|973.5|24
1660113000000|2022-08-10 06:30:00|975.5|973.8|974.3|972.5|975.5|973.8|972.5|971|95
1660113300000|2022-08-10 06:35:00|974.5|972.8|975.5|973.8|975.8|973.8|974|972.3|38
1660113600000|2022-08-10 06:40:00|975.8|974.3|977.3|975|977.8|975.8|975.5|974.3|108
1660113900000|2022-08-10 06:45:00|977|975.5|976.8|974.8|977.5|975.5|975|973.5|42
1660114200000|2022-08-10 06:50:00|977|975|976.3|974.5|977.8|976|974.5|973|124
1660114500000|2022-08-10 06:55:00|976|974.8|977.5|976|978|976.3|975.5|974|67
1660114800000|2022-08-10 07:00:00|977.3|975.8|977.8|976.3|979|977.5|975.8|974|166
1660115100000|2022-08-10 07:05:00|978|976.5|978.3|976.5|979.5|977.8|977.3|975.5|157
1660115400000|2022-08-10 07:10:00|978|976.8|978.8|977|980|978.3|976.8|975.3|150
1660115700000|2022-08-10 07:15:00|979|977.3|978.3|976.8|979|977.5|978.3|976.5|33
1660116000000|2022-08-10 07:20:00|978.5|977|976.8|975|978.8|977.3|976.3|974.5|60
1660116300000|2022-08-10 07:25:00|976.5|975.3|975.3|973.8|976.8|975.3|974.3|972.8|264
1660116600000|2022-08-10 07:30:00|975.5|974|977.3|975.8|977.3|975.8|975.3|973.5|196
1660116900000|2022-08-10 07:35:00|977.5|976|972.8|971|977.5|976|972.5|971|419
1660117200000|2022-08-10 07:40:00|972.5|971.3|968.8|967|972.5|971.3|967.5|965.8|401
1660117500000|2022-08-10 07:45:00|968.5|966.5|969.3|967.8|971.8|970.3|968.3|966.5|434
1660117800000|2022-08-10 07:50:00|968.8|967.5|967.3|965.8|969|967.5|967|965.5|258
1660118100000|2022-08-10 07:55:00|967.5|966|969.8|968|970|968.5|966.3|965|278
1660118400000|2022-08-10 08:00:00|970.8|969|968.3|966.8|970.8|969.3|967.5|965.8|375
1660118700000|2022-08-10 08:05:00|968.5|967|965.5|963.8|968.5|967|964.8|963.5|194
1660119000000|2022-08-10 08:10:00|965.8|964|969.5|968|969.5|968.3|965.8|963.8|176
1660119300000|2022-08-10 08:15:00|969.8|967.8|972.5|970.8|974.3|972.8|969.8|967.8|382
1660119600000|2022-08-10 08:20:00|972.3|970.5|974.8|973|977.8|976|971.5|970.3|489
1660119900000|2022-08-10 08:25:00|974.3|972.8|973.8|972.3|976.5|974.8|973.3|971.8|708
1660120200000|2022-08-10 08:30:00|973.5|972|973.5|972|974.5|973|972|970.5|382
1660120500000|2022-08-10 08:35:00|974|972.3|974|972.3|974.3|973|973|971.8|191
1660120800000|2022-08-10 08:40:00|973.8|972.5|976.8|975|977|975.3|973.8|972.3|181
1660121100000|2022-08-10 08:45:00|976.3|975.3|973.8|972.3|976.5|975.3|973.8|972|229
1660121400000|2022-08-10 08:50:00|974|972.5|971|969.8|975.3|973.8|970.8|969.3|283
1660121700000|2022-08-10 08:55:00|970.8|969.5|969|967.5|971.5|970.3|969|967.3|203
1660122000000|2022-08-10 09:00:00|968.8|967.8|969.3|967.8|970|968.3|967|965.5|223
1660122300000|2022-08-10 09:05:00|969.5|968|971|969.5|972.5|971|969.3|967.5|243
1660122600000|2022-08-10 09:10:00|970.8|969.3|971|969.3|971.8|970.3|969.3|967.5|189
1660122900000|2022-08-10 09:15:00|970.8|969|971.5|969.8|973.8|972|970.3|968.5|293
1660123200000|2022-08-10 09:20:00|972.3|970|971.8|970.3|972.8|971.3|971|969.5|148
1660123500000|2022-08-10 09:25:00|971.5|969.8|969.5|967.8|971.5|970|969|967.3|226
1660123800000|2022-08-10 09:30:00|969.8|968|969.8|968.3|971.8|970.3|968.3|966.8|218
1660124100000|2022-08-10 09:35:00|969.5|968|971.3|969.5|971.8|970.3|969|967.3|240
1660124400000|2022-08-10 09:40:00|971|969.3|969.8|968.3|971.3|969.8|969.3|968|169
1660124700000|2022-08-10 09:45:00|969.5|968|970.5|968.8|970.5|968.8|969|967.5|53
1660125000000|2022-08-10 09:50:00|970.3|968.5|970.5|969|970.8|969|969.3|967.8|56
1660125300000|2022-08-10 09:55:00|970.8|969.3|972.3|970.5|972.8|971.3|970|968.8|275
1660125600000|2022-08-10 10:00:00|972|970.8|972.5|971|973.8|972.3|972|970.5|100
1660125900000|2022-08-10 10:05:00|972.8|971.3|971|969.5|972.8|971.3|970|968.8|78
1660126200000|2022-08-10 10:10:00|970.8|969|970.8|969.3|972|970.3|970|968.8|69
1660126500000|2022-08-10 10:15:00|971|968.5|970.3|968.8|971|969.3|968|966.5|231
1660126800000|2022-08-10 10:20:00|970|968.5|969.8|968.3|970.5|969|968.8|967.5|280
1660127100000|2022-08-10 10:25:00|970|968|970.3|968.8|970.3|968.8|968.5|966.8|63
1660127400000|2022-08-10 10:30:00|970.5|969|969|967.5|971.3|970|968.5|967|184
1660127700000|2022-08-10 10:35:00|968.8|967.3|968.3|966.8|969.3|967.8|967.3|965.8|193
1660128000000|2022-08-10 10:40:00|968|966.3|968.8|967.3|969.3|967.8|967.3|965.5|51
1660128300000|2022-08-10 10:45:00|968.5|967|969|967.5|969.5|967.8|968|966.5|81
1660128600000|2022-08-10 10:50:00|968.8|967.3|969.8|968|970.3|968.8|968|966.5|109
1660128900000|2022-08-10 10:55:00|969.5|968.3|968.5|966.8|970|968.3|968.5|966.8|37
1660129200000|2022-08-10 11:00:00|968.3|966.5|965.5|963.8|969.3|967.5|963.3|961.5|295
1660129500000|2022-08-10 11:05:00|965.3|964|966|964.5|966.8|965|964.5|963|235
1660129800000|2022-08-10 11:10:00|965.8|964.3|964|962.5|965.8|964.3|963|961.3|175
1660130100000|2022-08-10 11:15:00|963.8|962.3|963|961.3|965|963.3|962|960.3|117
1660130400000|2022-08-10 11:20:00|962.8|961|961.5|959.8|963.3|961.5|961.3|959.5|311
1660130700000|2022-08-10 11:25:00|961.3|960|960|958.5|962|960.3|959.5|958|380
1660131000000|2022-08-10 11:30:00|959.8|958.3|960.8|959|961|959.5|959.8|958.3|172
1660131300000|2022-08-10 11:35:00|960.5|958.8|959.3|958|960.5|959|958|956.3|78
1660131600000|2022-08-10 11:40:00|959|957.8|962.5|961|962.8|961.3|958.8|957.3|75
1660131900000|2022-08-10 11:45:00|962.3|960.3|962.8|961.5|963.5|962|961.8|960.3|195
1660132200000|2022-08-10 11:50:00|962.5|961|962.3|961|962.5|961.3|960.3|958.8|191
1660132500000|2022-08-10 11:55:00|962.5|961.3|962.8|961|963.3|962|962|960.3|304
1660132800000|2022-08-10 12:00:00|962|960.5|960|958.5|962|960.5|959|957.5|262
1660133100000|2022-08-10 12:05:00|960.3|958.8|964.3|962.8|964.3|962.8|960|958.5|169
1660133400000|2022-08-10 12:10:00|964|963.3|962.3|960.8|964.8|963.3|962|960.5|303
1660133700000|2022-08-10 12:15:00|962.5|961|963.5|962|964.5|963|961.3|959.8|142
1660134000000|2022-08-10 12:20:00|963.8|962.3|965|963.8|965.5|964|963.8|962|77
1660134300000|2022-08-10 12:25:00|965.5|964|966.8|965|966.8|965|964|962.5|120
1660134600000|2022-08-10 12:30:00|967.5|965.8|972.5|971|975.3|973.8|967.5|965.8|296
1660134900000|2022-08-10 12:35:00|973.3|970.8|972.8|971|974.5|972.8|969.3|967.5|232
1660135200000|2022-08-10 12:40:00|973|971.3|976.5|975|977.5|976|972|970.5|166
1660135500000|2022-08-10 12:45:00|976.8|975.3|977.3|975.8|979.3|977.8|975.8|974|279
1660135800000|2022-08-10 12:50:00|977.5|976|976.3|974.8|977.5|976|975.3|973.8|283
1660136100000|2022-08-10 12:55:00|976|974.5|979.5|978|979.8|978|975.3|973.8|247
1660136400000|2022-08-10 13:00:00|980|978.5|978.8|977.3|982|980.5|976.8|975.3|384
1660136700000|2022-08-10 13:05:00|978.5|977|979.5|978|980|978.8|976.8|975.3|508
1660137000000|2022-08-10 13:10:00|979.3|977.8|976|974.8|979.5|977.8|975.8|974|588
1660137300000|2022-08-10 13:15:00|976.3|975|977.5|976|979.3|977.8|975|973.5|370
1660137600000|2022-08-10 13:20:00|977.3|975.8|974|972.3|977.8|976.3|973.8|972.3|173
1660137900000|2022-08-10 13:25:00|973.8|972.5|979.3|977.5|980.5|979|973.8|972.5|304
1660138200000|2022-08-10 13:30:00|979|977.8|975.5|974.3|979|977.8|973.5|972|627
1660138500000|2022-08-10 13:35:00|975.8|974.5|974.5|972.8|977.3|975.8|974|972.3|259
1660138800000|2022-08-10 13:40:00|974.3|973|974.8|973|976.3|974.8|973|971.5|507
1660139100000|2022-08-10 13:45:00|974.5|973.3|971.5|970|974.8|973.3|971.3|969.8|430
1660139400000|2022-08-10 13:50:00|971.3|969.8|968|966.5|971.5|970|967|965.3|375
1660139700000|2022-08-10 13:55:00|968.3|966.3|967.5|966|969|967.5|963|961.5|413
1660140000000|2022-08-10 14:00:00|967.8|966.3|968.8|967.3|969.8|968|966.5|965|645
1660140300000|2022-08-10 14:05:00|968.3|966.8|969.5|968|970.3|969|968|966.5|311
1660140600000|2022-08-10 14:10:00|969.3|967.8|965.3|963.8|969.5|968|964.5|963|246
1660140900000|2022-08-10 14:15:00|965|963.5|967.5|966|967.8|966.3|963.3|961.5|486
1660141200000|2022-08-10 14:20:00|967.8|965.8|970|968.5|971.3|970|966.5|965|376
1660141500000|2022-08-10 14:25:00|969.5|968|970.8|968.3|971.3|969.8|966.8|963.8|279
1660141800000|2022-08-10 14:30:00|969.3|965.8|972.3|970.5|973.3|971.3|967.3|965.5|1338
1660142100000|2022-08-10 14:35:00|972.8|971|968.5|966.8|973.8|972|966|964.3|546
1660142400000|2022-08-10 14:40:00|968.3|966.5|967.3|966|968.3|966.5|964.5|962.8|408
1660142700000|2022-08-10 14:45:00|967.8|966.3|967.8|966.3|969.5|968|965.8|964.3|516
1660143000000|2022-08-10 14:50:00|968|966.5|967.8|966|969.5|968.3|965.8|964|461
1660143300000|2022-08-10 14:55:00|968.3|966.3|971.8|970.3|972.5|970.8|968.3|966.3|344
1660143600000|2022-08-10 15:00:00|971.3|969.8|975.3|973.5|976.8|975.3|971.3|969.8|978
1660143900000|2022-08-10 15:05:00|975|973.8|979.5|977.8|979.5|978|974.5|973.3|923
1660144200000|2022-08-10 15:10:00|979.3|978|982.5|981|983|981.5|979.3|977.8|1039
1660144500000|2022-08-10 15:15:00|982.8|981.3|981.8|980|983|981.8|979.5|978|1840
1660144800000|2022-08-10 15:20:00|981.5|980.3|988.8|987.5|989|987.8|981|979.5|1587
1660145100000|2022-08-10 15:25:00|989|987.8|982.8|981|990.5|989.3|980.5|979.3|5686
1660145400000|2022-08-10 15:30:00|983|981.3|986.3|984.5|987.5|986|982.8|981.3|826
1660145700000|2022-08-10 15:35:00|986|984.8|987.3|985.8|987.3|985.8|985|983.5|969
1660146000000|2022-08-10 15:40:00|987.5|986.3|989.5|988|990.5|989|986.8|985.3|759
1660146300000|2022-08-10 15:45:00|989.8|988.3|989.8|988|990.5|989|988.3|986.5|745
1660146600000|2022-08-10 15:50:00|990|988.5|989.8|988.3|990.3|988.8|987.5|986|384
1660146900000|2022-08-10 15:55:00|990|988.5|996.3|994.5|996.5|994.5|989.8|988.3|780
1660147200000|2022-08-10 16:00:00|996|995|998|996.5|998.3|996.8|994.8|993.3|424
1660147500000|2022-08-10 16:05:00|998.3|996.8|999.5|998|999.8|998|996.8|995.3|420
1660147800000|2022-08-10 16:10:00|999.8|998.3|1001|999.5|1001.3|999.8|999.5|998|300
1660148100000|2022-08-10 16:15:00|1001.3|999.8|1005.8|1004|1007.5|1006|1001|999.5|759
1660148400000|2022-08-10 16:20:00|1005.5|1004.3|1006.5|1005|1006.8|1005.3|1005|1003.5|327
1660148700000|2022-08-10 16:25:00|1006.3|1005.3|1008.5|1006.8|1009.5|1007.8|1006|1004.8|333
1660149000000|2022-08-10 16:30:00|1008.8|1007|1009|1007.5|1010.5|1008.8|1008.5|1006.8|185
1660149300000|2022-08-10 16:35:00|1008.8|1007.8|1012.3|1010.8|1012.3|1010.8|1008.8|1007.5|128
1660149600000|2022-08-10 16:40:00|1012|1010.5|1013|1011.5|1014.8|1013.5|1011.8|1010.3|294
1660149900000|2022-08-10 16:45:00|1012.8|1011|1014.5|1013|1014.8|1013|1012.8|1011|197
1660150200000|2022-08-10 16:50:00|1014.8|1013.3|1015|1013.5|1016|1014.5|1013.8|1012|186
1660150500000|2022-08-10 16:55:00|1015.3|1013.8|1014.8|1013.3|1015.3|1013.8|1012.3|1010.8|201
1660150800000|2022-08-10 17:00:00|1015|1013.5|1014|1012.3|1016|1014.5|1013.3|1011.8|419
1660151100000|2022-08-10 17:05:00|1013.8|1012.5|1014.8|1013.3|1015.8|1014.3|1013.8|1012.5|163
1660151400000|2022-08-10 17:10:00|1014.5|1013|1012.8|1011|1014.8|1013.3|1012|1010.3|208
1660151700000|2022-08-10 17:15:00|1012.5|1010.8|1012.3|1010.5|1013|1011.5|1011.3|1009.8|177
1660152000000|2022-08-10 17:20:00|1012|1010.8|1012.8|1011.3|1013.3|1011.8|1012|1010.3|94
1660152300000|2022-08-10 17:25:00|1013|1011.5|1013.5|1012|1014.3|1012.8|1012.3|1010.5|106
1660152600000|2022-08-10 17:30:00|1013.8|1012.3|1014.5|1013|1015|1013.5|1013.3|1012|91
1660152900000|2022-08-10 17:35:00|1014.8|1013.3|1009.5|1008|1015|1013.5|1009.5|1008|266
1660153200000|2022-08-10 17:40:00|1010|1008.5|1012.3|1010.8|1013.3|1011.8|1010|1008.5|109
1660153500000|2022-08-10 17:45:00|1012.5|1010.5|1013.8|1012|1013.8|1012|1011|1009.8|51
1660153800000|2022-08-10 17:50:00|1013.5|1012.5|1015|1013.5|1016.3|1015|1013.5|1012.3|233
1660154100000|2022-08-10 17:55:00|1014.8|1013.3|1015|1013.3|1016|1014.3|1014.3|1012.5|149
1660154400000|2022-08-10 18:00:00|1014.8|1013.5|1017.5|1015.8|1017.8|1016|1014.5|1013.3|221
1660154700000|2022-08-10 18:05:00|1017.3|1016|1015|1013.3|1017.5|1016|1014.5|1013|133
1660155000000|2022-08-10 18:10:00|1014.8|1013|1014.5|1012.8|1015.8|1014.3|1012.5|1011|359
1660155300000|2022-08-10 18:15:00|1014.3|1012.5|1012|1010.5|1014.5|1013.3|1009.8|1007.8|255
1660155600000|2022-08-10 18:20:00|1012.3|1010.3|1009.3|1007.5|1012.8|1011.3|1008.8|1007|234
1660155900000|2022-08-10 18:25:00|1009|1007.8|1010.8|1009.3|1011.5|1010|1007.8|1006.3|307
1660156200000|2022-08-10 18:30:00|1011|1009|1012.5|1011|1012.8|1011.3|1010.3|1008.8|185
1660156500000|2022-08-10 18:35:00|1012.3|1010.8|1010.8|1009|1012.8|1011|1009.8|1008.3|88
1660156800000|2022-08-10 18:40:00|1011|1008.8|1010.5|1008.8|1011|1009.3|1008.5|1007.3|66
1660157100000|2022-08-10 18:45:00|1010.3|1009|1010.3|1008.5|1011.3|1009.5|1010.3|1008.5|11
1660157400000|2022-08-10 18:50:00|1010|1008.3|1008|1006.5|1010.5|1008.8|1007.8|1006.5|44
1660157700000|2022-08-10 18:55:00|1008.3|1006.3|1009.3|1007.5|1009.8|1008|1007.5|1006|14
1660158000000|2022-08-10 19:00:00|1009.5|1007.8|1009.3|1007.5|1009.5|1008|1009|1007.3|6
1660158300000|2022-08-10 19:05:00|1009.5|1007.8|1008.8|1007|1009.8|1008|1008.5|1006.8|35
1660158600000|2022-08-10 19:10:00|1009|1007.3|1009.8|1008.3|1010.3|1008.5|1008.5|1007|16
1660158900000|2022-08-10 19:15:00|1009.5|1008|1009.8|1008.3|1010.3|1008.8|1009|1007.5|146
1660159200000|2022-08-10 19:20:00|1009.5|1008|1009.5|1007.8|1009.8|1008.3|1009.3|1007.5|23
1660159500000|2022-08-10 19:25:00|1009.3|1007.5|1008|1006.3|1009.5|1007.8|1007.3|1005.3|72
1660159800000|2022-08-10 19:30:00|1007.8|1006.5|1006.3|1004.8|1007.8|1006.5|1006.3|1004.5|70
1660160100000|2022-08-10 19:35:00|1006|1004.5|1006.3|1004.3|1007|1005|1004.8|1003.3|14
1660160400000|2022-08-10 19:40:00|1006|1004|1004.8|1003.3|1006|1004|1004.5|1002.5|8
1660160700000|2022-08-10 19:45:00|1004.5|1003|1005|1003.3|1006|1004.3|1004.5|1003|137
1660161000000|2022-08-10 19:50:00|1004.5|1002.5|1004|1002.5|1004.5|1002.8|1003.8|1001.8|6
1660161300000|2022-08-10 19:55:00|1003.8|1002|1002.8|1001.3|1003.8|1002|1002.5|1000.8|107
1660161600000|2022-08-10 20:00:00|1002.5|1001.5|1003.5|1002|1004|1002.5|1002.5|1001|21
1660161900000|2022-08-10 20:05:00|1003.8|1002.3|1003.3|1001.5|1004|1002.5|1003.3|1001.3|11
1660162200000|2022-08-10 20:10:00|1003|1001.8|1003.5|1002|1003.8|1002.3|1002.8|1001.3|19
1660162500000|2022-08-10 20:15:00|1003.3|1001.8|1003.3|1001.8|1003.5|1002|1003|1001.5|3
1660162800000|2022-08-10 20:20:00|1003.5|1002|1004|1002.5|1004|1002.8|1003.3|1001.8|14
1660163100000|2022-08-10 20:25:00|1004.3|1002.3|1006|1004.3|1006|1004.3|1004.3|1002.3|43
1660163400000|2022-08-10 20:30:00|1005.5|1004|1005.5|1003.8|1006|1004.5|1005|1003.5|33
1660163700000|2022-08-10 20:35:00|1005.3|1004|1005.5|1003.8|1005.8|1004|1005.3|1003.8|2
1660164000000|2022-08-10 20:40:00|1005.8|1004|1005.8|1004|1005.8|1004.3|1005.5|1003.8|4
1660164300000|2022-08-10 20:45:00|1005.5|1004.3|1006.3|1004.8|1006.5|1005|1005.3|1003.8|49
1660164600000|2022-08-10 20:50:00|1006.5|1004.5|1006.3|1004.5|1006.5|1004.5|1006|1004.3|12
1660164900000|2022-08-10 20:55:00|1006|1004.3|1006.5|1003.5|1006.5|1004.5|1005|1003.3|26
1660165200000|2022-08-10 21:00:00||1002.8||1002.5||1002.8||1001.8|0
1660165500000|2022-08-10 21:05:00|||||||||3
1660166100000|2022-08-10 21:15:00|1008|1003.3|1008|1003.3|1008|1003.3|1008|1003.3|0
1660167000000|2022-08-10 21:30:00|1007.8|1003.5|1007.8|1003.5|1007.8|1003.5|1007.8|1003.5|0
1660168200000|2022-08-10 21:50:00||1003.8||1004.5||1004.5||1003.8|0
1660168500000|2022-08-10 21:55:00|1008|1004.8|1008|1003|1008|1006.3|1008|1003|2
1660179600000|2022-08-11 01:00:00|1002.3|1000.3|1003|1000.5|1003.5|1001.8|1002|1000.3|33
1660179900000|2022-08-11 01:05:00|1002.8|1000.3|1002.8|1000.3|1003|1000.3|1002.8|1000.3|1
1660180200000|2022-08-11 01:10:00|1003|1000|1002.3|999.5|1003|1000|1001.8|999.5|2
1660180500000|2022-08-11 01:15:00|1002.5|999.8|1002.8|999.8|1002.8|999.8|1002.5|999.8|1
1660180800000|2022-08-11 01:20:00|1003.3|1000.3|1003|1000.8|1003.5|1001|1003|1000.3|2
1660181100000|2022-08-11 01:25:00|1003.3|1000.3|1003.3|1000.8|1003.3|1000.8|1002.8|1000.3|0
1660181400000|2022-08-11 01:30:00|1003|1000.5|1002.3|1000|1003|1000.5|1002|999.8|1
1660181700000|2022-08-11 01:35:00|1002.5|1000.3|1002.5|1000|1002.5|1000.3|1002.3|1000|0
1660182000000|2022-08-11 01:40:00|1002.3|1000.3|1002.5|1000.3|1002.5|1000.3|1002.3|1000.3|0
1660182300000|2022-08-11 01:45:00|1003.3|1000.5|1002.5|1000.3|1003.3|1001|1002.3|1000.3|11
1660182600000|2022-08-11 01:50:00|1002.3|1000|1002.5|1000.3|1002.8|1000.5|1001.8|1000|20
1660182900000|2022-08-11 01:55:00|1002.3|1000|1002|1000|1002.5|1000.3|1001.8|1000|1
1660183200000|2022-08-11 02:00:00|1002.3||1002.3||1002.5||1002.3||0
1660183500000|2022-08-11 02:05:00|1002.5|999.5|1002.5|999.8|1002.5|999.8|1001.8|999.5|5
1660183800000|2022-08-11 02:10:00|1003.3|1000|1003.5|1000.5|1003.5|1000.5|1003.3|1000|3
1660184100000|2022-08-11 02:15:00|1003.3||1003||1003.5||1003||0
1660184400000|2022-08-11 02:20:00|1002.8||1002.8||1003||1002.8||1
1660184700000|2022-08-11 02:25:00|1002.5|1000.3|1003|1000.5|1003|1000.5|1002.3|1000.3|5
1660185000000|2022-08-11 02:30:00|1002.8|1000.3|1002.3|1000.3|1002.8|1000.3|1002.3|1000.3|2
1660185300000|2022-08-11 02:35:00|1002.8|1000.5|1002.8|1000.5|1003|1000.5|1002.8|1000.5|1
1660185600000|2022-08-11 02:40:00|1003|1000.3|1001.8|999.8|1003|1000.3|1001.5|999.5|4
1660185900000|2022-08-11 02:45:00|1001.5|999.5|1000.5|998.5|1001.8|999.8|1000.3|998|44
1660186200000|2022-08-11 02:50:00|1000|998.8|1000.5|998.8|1000.5|998.8|1000|998.5|3
1660186500000|2022-08-11 02:55:00||999||998.8||999||998.8|1
1660186800000|2022-08-11 03:00:00|1000.3|999|1001.5|999|1001.5|999.3|1000.3|998.8|12
1660187100000|2022-08-11 03:05:00|1001.3|999.5|1002|999.8|1002.3|999.8|1001.3|999|10
1660187400000|2022-08-11 03:10:00|1002.3|999|1001.8|999.3|1002.3|999.3|1001.5|999|3
1660187700000|2022-08-11 03:15:00|1001.5|999.5|1002.3|1000|1002.3|1000.3|1001.5|999.5|1
1660188000000|2022-08-11 03:20:00|1002.5|1000.5|1001.8|999.8|1002.5|1000.5|1001.5|999.5|5
1660188300000|2022-08-11 03:25:00|1002|1000|1002|1000.3|1002|1000.3|1001.5|999.5|11
1660188600000|2022-08-11 03:30:00|1001.8|1000|1002|1000|1002|1000|1001.8|999.8|4
1660188900000|2022-08-11 03:35:00|1001.5|999.8|1001.5|1000|1001.5|1000|1001.5|999.8|1
1660189200000|2022-08-11 03:40:00||999.8||1000||1000||999.8|0
1660189500000|2022-08-11 03:45:00|||||||||1
1660189800000|2022-08-11 03:50:00|1002||1002.5||1002.5||1002||7
1660190100000|2022-08-11 03:55:00|1002.3|999.8|1002.3|999.8|1002.5|1000|1002.3|999.8|6
1660190400000|2022-08-11 04:00:00|1002.5|1000|1002.3|1000|1002.5|1000|1002|1000|2
1660190700000|2022-08-11 04:05:00|1001.8|1000.3|1001.5|999.8|1001.8|1000.3|1001.5|999.8|1
1660191000000|2022-08-11 04:10:00|1001.8|1000|1001.8|1000|1001.8|1000|1001.5|1000|1
1660191300000|2022-08-11 04:15:00|1001.5||1001.8||1001.8||1001.5||31
1660191600000|2022-08-11 04:20:00|1001.5|999.8|1001.5|1000|1001.8|1000|1001.5|999.8|12
1660191900000|2022-08-11 04:25:00|1001|999.8|1001.5|999.8|1001.8|1000|1001|999.8|2
1660192200000|2022-08-11 04:30:00|1001.8|1000|1001.8|1000|1001.8|1000|1001.5|999.8|4
1660192500000|2022-08-11 04:35:00|1001.5|999.8|1001.3|999.8|1001.5|1000|1001.3|999.8|3
1660192800000|2022-08-11 04:40:00|1001|1000|1001.3|999.8|1001.3|1000|1001|999.8|41
1660193100000|2022-08-11 04:45:00|1001|1000|1001.3|999.8|1001.8|1000|1001|999.8|8
1660193400000|2022-08-11 04:50:00|1001|1000|1001|999.8|1001|1000|1001|999.8|1
1660193700000|2022-08-11 04:55:00|1001.5|1000|1001.5|999.8|1002|1000|1001.3|999.8|55
1660194000000|2022-08-11 05:00:00|1001.3|1000|1001.8|1000|1001.8|1000|1001.3|1000|22
1660194300000|2022-08-11 05:05:00|1001.5|999.8|1001.5|999.8|1001.8|1000|1001|999.8|25
1660194600000|2022-08-11 05:10:00|1001.3|1000|1001.5|999.8|1001.8|1000|1001.3|999.8|0
1660194900000|2022-08-11 05:15:00|1001.3|1000|1001.3|999.8|1001.8|1000|1001.3|999.8|1
1660195200000|2022-08-11 05:20:00|1001|1000|1001.5|999.8|1002|1000|1001|999.8|7
1660195500000|2022-08-11 05:25:00|1001.3|1000|1001.8|1000|1001.8|1000|1001|999.8|11
1660195800000|2022-08-11 05:30:00|1002|999.8|1002.3|1000|1002.5|1000.8|1001.3|999.8|21
1660196100000|2022-08-11 05:35:00|1002.5|999.8|1002.5|1000|1002.5|1000|1002.5|999.8|11
1660196400000|2022-08-11 05:40:00|1003|1000.8|1003.5|1001|1003.5|1001.3|1003|1000.8|16
1660196700000|2022-08-11 05:45:00|1003.3|1001.3|1003.8|1001.5|1004.3|1002.3|1003.3|1001|12
1660197000000|2022-08-11 05:50:00|1004|1001.8|1004|1002|1004.5|1002.3|1003.5|1001.5|12
1660197300000|2022-08-11 05:55:00|1004.3|1001.8|1004.5|1002|1004.5|1002.3|1003.8|1001.5|6
1660197600000|2022-08-11 06:00:00|1004.3|1002.3|1004.5|1002.8|1004.5|1002.8|1003.5|1002.3|7
1660197900000|2022-08-11 06:05:00|1004.3|1003|1002.8|1001|1005|1003.3|1002|1000.3|209
1660198200000|2022-08-11 06:10:00|1003|1001.3|1002.3|1000.8|1003.3|1001.5|1002.3|1000.8|145
1660198500000|2022-08-11 06:15:00|1002.5|1001|1004.5|1003|1005|1003.3|1001.8|1000.5|44
1660198800000|2022-08-11 06:20:00|1005|1003.3|1007|1005|1009|1007.3|1004.8|1003.3|131
1660199100000|2022-08-11 06:25:00|1006.5|1004.8|1008.5|1005.5|1008.5|1005.5|1006.3|1004.5|95
1660199400000|2022-08-11 06:30:00|1008.3|1006.5|1007.3|1005.5|1010.8|1008.3|1007|1005.5|194
1660199700000|2022-08-11 06:35:00|1007.5|1005.8|1005.5|1003.8|1007.8|1006.3|1005.3|1003.5|281
1660200000000|2022-08-11 06:40:00|1005.3|1004|1006|1004|1006|1004.8|1004.8|1003.3|51
1660200300000|2022-08-11 06:45:00|1006.8|1004.5|1006.8|1005.3|1007.8|1005.8|1005.8|1004.5|203
1660200600000|2022-08-11 06:50:00|1006|1004.8|1009.3|1007.5|1009.5|1007.8|1006|1004.3|129
1660200900000|2022-08-11 06:55:00|1009|1006.8|1008.3|1006.8|1009|1006.8|1007.5|1006|18
1660201200000|2022-08-11 07:00:00|1008.5|1007|1007.8|1006.3|1009.8|1008|1006.8|1005.5|102
1660201500000|2022-08-11 07:05:00|1008|1006.5|1008|1006.3|1008.8|1007.3|1006.8|1005.5|186
1660201800000|2022-08-11 07:10:00|1008.3|1006.8|1009|1007.5|1009.5|1007.8|1007.8|1006.3|105
1660202100000|2022-08-11 07:15:00|1008.5|1007|1009|1007.8|1009.5|1008|1007.8|1006.3|77
1660202400000|2022-08-11 07:20:00|1009.3|1007.5|1011.3|1009.8|1011.5|1010|1008.8|1007.5|242
1660202700000|2022-08-11 07:25:00|1011.5|1009.5|1011.5|1010|1013.5|1011.8|1010.5|1008.8|141
1660203000000|2022-08-11 07:30:00|1011.8|1010.3|1010.5|1008.8|1011.8|1010.3|1009.3|1007.5|245
1660203300000|2022-08-11 07:35:00|1011|1009|1011.5|1010|1012|1010.5|1010.8|1008.8|46
1660203600000|2022-08-11 07:40:00|1011.3|1009.5|1007.5|1005.8|1011.3|1009.8|1006.8|1005.5|251
1660203900000|2022-08-11 07:45:00|1007.8|1006|1009.5|1008|1009.8|1008.5|1007.3|1005.5|133
1660204200000|2022-08-11 07:50:00|1010|1008.3|1010.5|1008.8|1011.8|1010.3|1009|1007.5|437
1660204500000|2022-08-11 07:55:00|1010|1009|1011|1009.5|1011.5|1010|1009|1007.5|80
1660204800000|2022-08-11 08:00:00|1011.8|1010|1018.5|1016.8|1018.5|1016.8|1010.8|1009.5|391
1660205100000|2022-08-11 08:05:00|1017.8|1016|1020.3|1018.5|1020.5|1018.8|1016.8|1015.3|436
1660205400000|2022-08-11 08:10:00|1020|1018.3|1022.8|1021.3|1022.8|1021.3|1019|1017.8|256
1660205700000|2022-08-11 08:15:00|1023|1021.5|1024.5|1023|1025|1023.5|1021.3|1019.8|639
1660206000000|2022-08-11 08:20:00|1024.8|1022.8|1020.5|1019|1025.3|1023.8|1019.8|1018.5|589
1660206300000|2022-08-11 08:25:00|1020.3|1019.3|1015|1013.5|1021.3|1019.8|1013.3|1011.5|1453
1660206600000|2022-08-11 08:30:00|1015.3|1013.8|1019.5|1018.3|1019.8|1018.5|1014.5|1013|898
1660206900000|2022-08-11 08:35:00|1020|1018|1023|1021.3|1024.5|1023.3|1020|1018|317
1660207200000|2022-08-11 08:40:00|1023.3|1021.8|1024.3|1022.8|1027.8|1026.5|1022.8|1021.3|536
1660207500000|2022-08-11 08:45:00|1024.5|1023|1028|1026.3|1029.3|1027.8|1024.5|1023|405
1660207800000|2022-08-11 08:50:00|1028.3|1026.8|1029.5|1028|1029.5|1028|1027.3|1025.5|480
1660208100000|2022-08-11 08:55:00|1029.3|1027.8|1030.3|1028.8|1032.3|1030.8|1029.3|1027.8|335
1660208400000|2022-08-11 09:00:00|1030.5|1029|1031.5|1029.5|1033.5|1031.8|1029.3|1028|351
1660208700000|2022-08-11 09:05:00|1031.8|1029.8|1030.8|1029.5|1032.5|1031|1030.5|1029|202
1660209000000|2022-08-11 09:10:00|1030.5|1029|1034|1032.3|1034.3|1032.5|1030|1028.3|228
1660209300000|2022-08-11 09:15:00|1033.8|1032|1037|1035.3|1037.8|1036.5|1033.5|1032|835
1660209600000|2022-08-11 09:20:00|1036.8|1035.5|1037.3|1035.5|1038.5|1037|1036.8|1035.3|466
1660209900000|2022-08-11 09:25:00|1037|1035.8|1037|1035.5|1038|1036.3|1036.3|1034.5|162
1660210200000|2022-08-11 09:30:00|1036.8|1035.3|1036.5|1034.8|1037.3|1036|1034.5|1033|269
1660210500000|2022-08-11 09:35:00|1036.8|1035|1038.8|1037.3|1039|1037.8|1036.5|1035|808
1660210800000|2022-08-11 09:40:00|1039|1037.5|1039|1037|1039.5|1038.3|1037.8|1036|407
1660211100000|2022-08-11 09:45:00|1038.8|1037.8|1041.3|1040|1041.5|1040|1038.3|1036.5|580
1660211400000|2022-08-11 09:50:00|1041|1039.8|1041.3|1040|1041.5|1040.3|1040.8|1038.8|420
1660211700000|2022-08-11 09:55:00|1041|1039.5|1041|1039.5|1041.3|1040|1040.3|1038.8|123
1660212000000|2022-08-11 10:00:00|1041.3|1039.8|1040.3|1038.8|1041.3|1040|1039|1037.3|521
1660212300000|2022-08-11 10:05:00|1040.5|1039|1040|1038.5|1042|1040.5|1039.8|1038.5|258
1660212600000|2022-08-11 10:10:00|1039.8|1038.3|1034.8|1033.5|1040|1038.3|1034.8|1033.5|342
1660212900000|2022-08-11 10:15:00|1035.5|1034|1036.3|1035|1037.8|1036.3|1035.5|1034|188
1660213200000|2022-08-11 10:20:00|1036.8|1034.8|1035.3|1033.5|1037|1035.5|1035.3|1033.5|112
1660213500000|2022-08-11 10:25:00|1035|1032.5|1034.5|1033.3|1035|1033.3|1033.5|1031.8|266
1660213800000|2022-08-11 10:30:00|1034.8|1033|1032.3|1030.8|1034.8|1033.3|1032|1030.5|134
1660214100000|2022-08-11 10:35:00|1032.5|1031|1032.3|1030.5|1032.5|1031|1031.3|1029.8|164
1660214400000|2022-08-11 10:40:00|1032.5|1030.8|1032.5|1031|1032.5|1031.3|1031.8|1030.3|159
1660214700000|2022-08-11 10:45:00|1032.3|1031.3|1030.8|1029.5|1032.5|1031.3|1030.8|1029.5|433
1660215000000|2022-08-11 10:50:00|1029.8|1028.3|1030|1028.5|1030.3|1028.8|1029|1027.3|118
1660215300000|2022-08-11 10:55:00|1030.3|1028.8|1031.5|1029.8|1032|1030.5|1030|1028.5|152
1660215600000|2022-08-11 11:00:00|1031.8|1030|1033.5|1031.8|1034|1032.8|1031.5|1030|217
1660215900000|2022-08-11 11:05:00|1033.8|1032.5|1033.5|1031.8|1034.5|1032.8|1033.3|1031.5|66
1660216200000|2022-08-11 11:10:00|1033.8|1031|1034.5|1032.8|1034.8|1033|1031.8|1030.3|76
1660216500000|2022-08-11 11:15:00|1034.8|1033|1034.3|1032.8|1034.8|1033.3|1033.8|1032.3|78
1660216800000|2022-08-11 11:20:00|1034.5|1032.5|1032.3|1030.8|1034.5|1033|1031.8|1030.3|68
1660217100000|2022-08-11 11:25:00|1032.8|1031|1032.8|1031.3|1033.5|1031.8|1032|1030.8|102
1660217400000|2022-08-11 11:30:00|1032.5|1031|1031.3|1029.8|1033|1031.3|1031|1029.8|151
1660217700000|2022-08-11 11:35:00|1031.5|1030|1036.3|1035|1036.5|1035|1031.5|1030|380
1660218000000|2022-08-11 11:40:00|1036|1034.5|1037.5|1036|1037.5|1036|1035.8|1034|195
1660218300000|2022-08-11 11:45:00|1037.3|1035.8|1039.8|1038.3|1040|1038.5|1037.3|1035.8|375
1660218600000|2022-08-11 11:50:00|1039.5|1038|1039.3|1037.3|1040|1038.8|1038.8|1037|180
1660218900000|2022-08-11 11:55:00|1039|1037|1037.8|1036.3|1039.3|1037.5|1037.3|1035.5|188
1660219200000|2022-08-11 12:00:00|1037.5|1035.8|1038.3|1036.8|1039|1037.3|1036.5|1035.3|600
1660219500000|2022-08-11 12:05:00|1038.5|1037|1038.8|1037.3|1040.5|1038.8|1038|1036.8|178
1660219800000|2022-08-11 12:10:00|1038.5|1037|1039.3|1037.5|1039.5|1037.8|1037.8|1036.3|109
1660220100000|2022-08-11 12:15:00|1039|1037.8|1038.3|1036.5|1040|1038.3|1036.5|1034.8|218
1660220400000|2022-08-11 12:20:00|1038|1036.3|1036.5|1034.5|1038|1036.3|1036.3|1034.5|61
1660220700000|2022-08-11 12:25:00|1036.3|1034.8|1036.8|1035.3|1038|1036.3|1036|1034.3|140
1660221000000|2022-08-11 12:30:00|1036.5|1035|1038.8|1037.3|1040|1038.5|1036.3|1034.8|222
1660221300000|2022-08-11 12:35:00|1039|1037.5|1039.5|1037.8|1041|1039.5|1038.5|1037|209
1660221600000|2022-08-11 12:40:00|1039.3|1038|1042.5|1040.8|1042.5|1041|1039|1037.5|167
1660221900000|2022-08-11 12:45:00|1042.3|1041|1046.3|1044.8|1046.8|1045.3|1041.8|1040.3|416
1660222200000|2022-08-11 12:50:00|1046.5|1045|1044.8|1043|1048|1046.3|1044.3|1043|396
1660222500000|2022-08-11 12:55:00|1044.5|1043.3|1040.5|1039.3|1045.3|1043.5|1040.3|1038.8|373
1660222800000|2022-08-11 13:00:00|1042|1039|1040.5|1039|1044|1042.3|1040.5|1039|422
1660223100000|2022-08-11 13:05:00|1040.8|1038.8|1039|1037.3|1040.8|1039|1038.5|1037|405
1660223400000|2022-08-11 13:10:00|1038.8|1037.5|1036.3|1034.8|1039.8|1038.3|1035.8|1034|643
1660223700000|2022-08-11 13:15:00|1036|1034.5|1036.8|1035|1039|1037.5|1035|1033.5|146
1660224000000|2022-08-11 13:20:00|1037.5|1035.8|1036.5|1034.8|1038|1036.5|1035.5|1034|208
1660224300000|2022-08-11 13:25:00|1036.3|1035|1036.3|1034.8|1038|1036.3|1035.5|1034|514
1660224600000|2022-08-11 13:30:00|1036.5|1035|1040|1038.5|1040.8|1039|1036.5|1034.8|192
1660224900000|2022-08-11 13:35:00|1039.3|1037.8|1032|1030.8|1041|1039.3|1032|1030.3|714
1660225200000|2022-08-11 13:40:00|1031.8|1030.5|1029|1027.5|1032.5|1031.3|1028.5|1027|625
1660225500000|2022-08-11 13:45:00|1028.8|1027.3|1027.8|1026.3|1029|1027.5|1026.5|1025|368
1660225800000|2022-08-11 13:50:00|1028|1026.5|1027.3|1026|1028.5|1027|1025.3|1024|479
1660226100000|2022-08-11 13:55:00|1027|1025.8|1023.5|1022|1027|1026|1023.3|1021.8|354
1660226400000|2022-08-11 14:00:00|1023.3|1022.3|1020|1018.8|1024|1022.8|1019.5|1018|421
1660226700000|2022-08-11 14:05:00|1020.3|1018.5|1020.8|1019.3|1023.3|1021.8|1019|1017.8|421
1660227000000|2022-08-11 14:10:00|1020.5|1019|1019.8|1018.3|1022|1020.5|1018.8|1017.3|257
1660227300000|2022-08-11 14:15:00|1019.5|1018|1021.3|1019.8|1022.3|1020.8|1018.8|1017.3|226
1660227600000|2022-08-11 14:20:00|1021|1019.5|1019.5|1018|1022.8|1021.3|1018.5|1017.3|410
1660227900000|2022-08-11 14:25:00|1019.3|1017.8|1015|1013.5|1019.5|1017.8|1014|1012.3|633
1660228200000|2022-08-11 14:30:00|1015.3|1013.8|1013.3|1011.8|1015.8|1014.5|1012.8|1011.3|555
1660228500000|2022-08-11 14:35:00|1013|1011.5|1015.5|1014|1016.8|1015.3|1012|1010.8|463
1660228800000|2022-08-11 14:40:00|1015.3|1013.8|1017.3|1015.8|1018|1016.5|1014|1012.5|470
1660229100000|2022-08-11 14:45:00|1017.5|1016|1018.3|1016.8|1018.8|1017.3|1016.5|1015|268
1660229400000|2022-08-11 14:50:00|1019.3|1018|1022|1020.5|1022.5|1021.3|1019.3|1017.8|539
1660229700000|2022-08-11 14:55:00|1021.8|1020.8|1021.5|1020|1023.3|1022|1019.5|1018.3|258
1660230000000|2022-08-11 15:00:00|1021.8|1020.3|1022.5|1021|1023.3|1021.8|1020.3|1018.8|359
1660230300000|2022-08-11 15:05:00|1022.3|1020.5|1023.5|1022|1024|1022.5|1021.5|1019.8|589
1660230600000|2022-08-11 15:10:00|1023.3|1021|1022|1020.3|1023.5|1021.8|1020|1018.5|723
1660230900000|2022-08-11 15:15:00|1021.8|1020.5|1022|1020.5|1024.3|1022.8|1021|1019.5|695
1660231200000|2022-08-11 15:20:00|1022.3|1020.8|1022.3|1021|1023.3|1021.8|1020|1018.5|420
1660231500000|2022-08-11 15:25:00|1022.8|1021.3|1018.3|1016.8|1023|1021.8|1018.3|1016.8|3402
1660231800000|2022-08-11 15:30:00|1018.5|1017|1021.8|1020.3|1022|1020.5|1017|1015.3|893
1660232100000|2022-08-11 15:35:00|1021.5|1019.8|1020.8|1019.3|1021.8|1020.3|1019.5|1017.8|591
1660232400000|2022-08-11 15:40:00|1020.5|1019|1019.3|1018|1021.3|1019.8|1019|1017|102
1660232700000|2022-08-11 15:45:00|1019.5|1018.3|1020|1018.3|1020.8|1019.3|1017|1015.5|134
1660233000000|2022-08-11 15:50:00|1019.8|1018|1020.3|1019|1021.3|1019.8|1018.5|1016.8|106
1660233300000|2022-08-11 15:55:00|1020.8|1019.3|1023|1021.5|1023.5|1022|1020.3|1018.8|104
1660233600000|2022-08-11 16:00:00|1022.8|1021.3|1026.8|1025|1027.3|1025.8|1022.5|1021.3|152
1660233900000|2022-08-11 16:05:00|1027|1025.3|1028|1026.5|1028.8|1027.3|1027|1025|184
1660234200000|2022-08-11 16:10:00|1027.8|1026.8|1031.5|1029.8|1032|1030.5|1026.5|1025|567
1660234500000|2022-08-11 16:15:00|1031.3|1030|1032|1030.5|1034.5|1032.8|1031.3|1030|140
1660234800000|2022-08-11 16:20:00|1031.8|1030.8|1032.5|1031|1033.5|1031.8|1031.3|1029.5|110
1660235100000|2022-08-11 16:25:00|1033|1031.3|1034.8|1033.3|1035.5|1034|1032.8|1031.3|237
1660235400000|2022-08-11 16:30:00|1035|1033|1038|1036.8|1039|1037.3|1034|1032.3|612
1660235700000|2022-08-11 16:35:00|1038.3|1036.5|1036.3|1034.8|1038.3|1036.8|1035.3|1033.8|115
1660236000000|2022-08-11 16:40:00|1036.5|1035|1037|1035.5|1038|1036.5|1036.3|1035|55
1660236300000|2022-08-11 16:45:00|1037.3|1035.8|1035.3|1033.8|1037.8|1036|1035.3|1033.8|74
1660236600000|2022-08-11 16:50:00|1035.5|1034|1031.8|1030.3|1036.3|1034.5|1029.8|1028.3|118
1660236900000|2022-08-11 16:55:00|1031.5|1030|1031.3|1029.8|1033.3|1031.8|1031|1029.5|64
1660237200000|2022-08-11 17:00:00|1031.5|1030|1031.5|1029.8|1032.8|1031.3|1030.3|1028.5|98
1660237500000|2022-08-11 17:05:00|1031.3|1029.5|1031.5|1030|1032.3|1030.5|1030.3|1028.5|70
1660237800000|2022-08-11 17:10:00|1031.3|1029.5|1032.5|1030.8|1032.8|1031|1030.3|1028.5|102
1660238100000|2022-08-11 17:15:00|1032.8|1031|1033.3|1031.5|1034.8|1033|1031.8|1030.3|172
1660238400000|2022-08-11 17:20:00|1033|1031.3|1033.5|1032|1034.8|1033.3|1032.8|1031|86
1660238700000|2022-08-11 17:25:00|1033.8|1032.3|1035.8|1034|1035.8|1034.3|1033.3|1031.8|167
1660239000000|2022-08-11 17:30:00|1036|1034.3|1038.3|1036.8|1039.5|1037.8|1035|1033.3|121
1660239300000|2022-08-11 17:35:00|1038.5|1037|1039.3|1037.5|1040.5|1039|1038|1036.5|86
1660239600000|2022-08-11 17:40:00|1039.5|1037.8|1037.3|1035.8|1039.5|1038|1036.5|1034.5|152
1660239900000|2022-08-11 17:45:00|1037.5|1036|1040|1038.5|1040|1038.5|1036.8|1035.3|147
1660240200000|2022-08-11 17:50:00|1040.3|1038.8|1043.5|1042|1044.5|1043|1039.5|1038|178
1660240500000|2022-08-11 17:55:00|1044|1042.3|1043|1041.3|1046.3|1044.8|1042.8|1041|298
1660240800000|2022-08-11 18:00:00|1043.3|1041.5|1040|1038.3|1043.3|1041.8|1039.8|1038.3|126
1660241100000|2022-08-11 18:05:00|1039.8|1038|1039|1037.3|1040.8|1039|1038|1036.5|80
1660241400000|2022-08-11 18:10:00|1038.8|1037.5|1040|1038.3|1040.8|1039|1038.5|1037|85
1660241700000|2022-08-11 18:15:00|1040.3|1038|1039|1037.3|1040.3|1038.3|1038|1036.5|294
1660242000000|2022-08-11 18:20:00|1039.3|1036.8|1036.5|1035|1039.3|1037.8|1035.3|1033.5|149
1660242300000|2022-08-11 18:25:00|1036.8|1035.3|1034|1032.3|1038.5|1036.8|1033|1031.5|363
1660242600000|2022-08-11 18:30:00|1033.8|1032|1035.3|1033.5|1036.3|1034.8|1033.3|1031.5|44
1660242900000|2022-08-11 18:35:00|1035|1033.3|1035|1033.3|1035.3|1033.8|1033.3|1031.8|51
1660243200000|2022-08-11 18:40:00|1034.8|1033|1034.5|1033|1035|1033|1033.5|1031.8|5
1660243500000|2022-08-11 18:45:00|1034.8|1032.8|1034.5|1032.8|1035.8|1034|1034.5|1032.5|15
1660243800000|2022-08-11 18:50:00|1034.3|1032.5|1034|1032.3|1034.5|1033|1033.5|1032|6
1660244100000|2022-08-11 18:55:00|1034.3|1031.8|1033|1031.3|1034.3|1031.8|1032|1030.3|16
1660244400000|2022-08-11 19:00:00|1033.3|1031.5|1032.5|1030.8|1033.5|1032|1032.3|1030.5|22
1660244700000|2022-08-11 19:05:00|1032.8|1030.5|1032.8|1031.3|1033.3|1031.5|1031|1029.3|9
1660245000000|2022-08-11 19:10:00|1033|1031.5|1032|1030.3|1033|1031.5|1031.5|1029.8|5
1660245300000|2022-08-11 19:15:00|1032.5|1030.5|1033.3|1031.5|1033.5|1031.8|1032.3|1030.3|47
1660245600000|2022-08-11 19:20:00|1033|1031.3|1032.8|1031|1033|1031.3|1032.3|1030.8|57
1660245900000|2022-08-11 19:25:00|1033|1031.3|1034|1032.3|1034|1032.5|1032|1030.3|46
1660246200000|2022-08-11 19:30:00|1034.3|1032|1033.3|1031.3|1035.5|1033.3|1032.5|1030.8|10
1660246500000|2022-08-11 19:35:00|1033|1031|1033.8|1031.8|1034|1031.8|1032.8|1031|10
1660246800000|2022-08-11 19:40:00|1033.5|1032|1032.8|1031.3|1034.3|1032.3|1032.8|1031|4
1660247100000|2022-08-11 19:45:00|1032.5|1030.5|1033.3|1031.3|1033.5|1031.5|1032.5|1030.5|27
1660247400000|2022-08-11 19:50:00|1033|1031|1031.5|1030|1033|1031.3|1031.5|1029.8|60
1660247700000|2022-08-11 19:55:00|1031.3|1029.3|1033.5|1031.5|1033.5|1031.8|1031.3|1029.3|45
1660248000000|2022-08-11 20:00:00|1033.8|1031.8|1034.3|1032.5|1034.5|1032.8|1033.5|1031.8|115
1660248300000|2022-08-11 20:05:00|1034|1032|1033.5|1032|1034|1032.5|1033.5|1031.8|47
1660248600000|2022-08-11 20:10:00|1033.8|1031.8|1034|1031.8|1034|1031.8|1033.8|1031.3|10
1660248900000|2022-08-11 20:15:00|1033.8||1033.8||1033.8||1033.8||184
1660249200000|2022-08-11 20:20:00|1034|1032|1034|1032.3|1034.5|1032.8|1033.5|1032|12
1660249500000|2022-08-11 20:25:00|1033.8|1032|1034.5|1032.8|1034.8|1033|1033.8|1032|28
1660249800000|2022-08-11 20:30:00|1035|1033|1034.5|1032.5|1035|1033|1034.5|1032.3|2
1660250100000|2022-08-11 20:35:00|1033.8|1032.3|1033.5|1031.5|1033.8|1032.3|1033.5|1031.5|1
1660250400000|2022-08-11 20:40:00|1033.8|1031.8|1033.5|1031.8|1033.8|1031.8|1033.5|1031.8|1
1660250700000|2022-08-11 20:45:00|1033.3|1031.5|1034.8|1033.3|1036|1034.3|1033.3|1031.3|41
1660251000000|2022-08-11 20:50:00|1034.5|1033|1034.8|1033|1034.8|1033|1034|1032.5|12
1660251300000|2022-08-11 20:55:00|1034.5|1032.8|1034.5|1032.8|1034.8|1033|1034.5|1032.8|15
1660251600000|2022-08-11 21:00:00||1031.8||1029.8||1031.8||1029.8|0
1660252500000|2022-08-11 21:15:00|1038.3||1038.3||1038.3||1038.3||0
1660253400000|2022-08-11 21:30:00|1038.5||1038.5||1038.5||1038.5||0
1660253700000|2022-08-11 21:35:00|1038.3||1038||1038.3||1038||0
1660254000000|2022-08-11 21:40:00|1038.5||1037.8||1038.5||1037.8||0
1660254900000|2022-08-11 21:55:00|||||||||1
1660266000000|2022-08-12 01:00:00|1031|1029|1032.5|1029.5|1032.5|1029.5|1029.8|1027.8|7
1660266300000|2022-08-12 01:05:00|1032|1029.8|1031|1029|1032.5|1030|1031|1029|0
1660266600000|2022-08-12 01:10:00|1032|1029.3|1031.3|1028.3|1033|1030|1031.3|1028|8
1660266900000|2022-08-12 01:15:00|1031|1028.5|1032|1028.8|1032|1029|1031|1028.5|3
1660267200000|2022-08-12 01:20:00|||||||||1
1660267500000|2022-08-12 01:25:00|1033|1029|1032.8|1029.5|1033|1030.8|1032.5|1029|4
1660267800000|2022-08-12 01:30:00|1032.3|1028.5|1031.5|1028.5|1032.3|1028.5|1031.3|1028.3|1
1660268100000|2022-08-12 01:35:00|1031.3||1032.3||1032.3||1031.3||0
1660268400000|2022-08-12 01:40:00|1031.8||1031.5||1031.8||1031.3||0
1660268700000|2022-08-12 01:45:00|1031.3|1028.8|1031.3|1028.3|1031.5|1029|1031|1028|0
1660269000000|2022-08-12 01:50:00|1031|1028.5|1030|1027.8|1031.5|1028.5|1030|1027.8|1
1660269300000|2022-08-12 01:55:00|1030.5|1028|1030|1027.8|1030.8|1028|1030|1027.8|2
1660269600000|2022-08-12 02:00:00|1029.8|1028|1029.8|1027.8|1030|1028|1029.5|1027.5|16
1660269900000|2022-08-12 02:05:00|1029.5|1027.5|1031.3|1027.8|1031.3|1028.5|1029.5|1027.5|26
1660270200000|2022-08-12 02:10:00|1031|1028|1030|1027.5|1031|1028.5|1030|1027.5|0
1660270500000|2022-08-12 02:15:00|1030.5|1027.8|1031|1028.3|1031|1028.3|1030.5|1027.5|1
1660270800000|2022-08-12 02:20:00|1030.5|1028.5|1031|1028.5|1031|1028.5|1030.5|1028.5|0
1660271100000|2022-08-12 02:25:00|1030.8|1028.8|1030.5|1027.8|1031.3|1028.8|1030.3|1027.5|4
1660271400000|2022-08-12 02:30:00|1030.3|1028|1031.8|1028.8|1031.8|1028.8|1029.8|1027.8|1
1660272000000|2022-08-12 02:40:00|1031.5|1028.5|1031|1028|1031.8|1028.5|1031|1028|4
1660272300000|2022-08-12 02:45:00|1031.3|1028.5|1031.3|1028.5|1031.8|1028.5|1031.3|1028.5|1
1660272600000|2022-08-12 02:50:00|1031.5||1031.3||1031.8||1031.3||0
1660272900000|2022-08-12 02:55:00||1028.8||1028.5||1028.8||1028.5|2
1660273200000|2022-08-12 03:00:00|1031||1031||1031||1031||2
1660273500000|2022-08-12 03:05:00|1030.5||1030.3||1031||1030.3||1
1660273800000|2022-08-12 03:10:00|1030.5||1030.5||1030.8||1030.3||2
1660274100000|2022-08-12 03:15:00|1030.3||1030||1030.5||1030||4
1660274400000|2022-08-12 03:20:00||1028.3||1027.8||1028.3||1027.8|4
1660274700000|2022-08-12 03:25:00|1030.5|1028|1030|1028|1030.5|1028|1030|1027.8|2
1660275000000|2022-08-12 03:30:00||1027.8||1027.5||1027.8||1027.5|1
1660275300000|2022-08-12 03:35:00||1027.8||1027.5||1027.8||1027.5|0
1660275600000|2022-08-12 03:40:00|1030.3|1027.8|1030.3|1028.3|1030.5|1028.3|1030.3|1027.8|0
1660275900000|2022-08-12 03:45:00|1031|1028.5|1030.8|1028.8|1031.3|1029.5|1030.8|1028.3|2
1660276200000|2022-08-12 03:50:00|1031||1031||1031||1030.5||0
1660276500000|2022-08-12 03:55:00|1031.3|1029|1031|1029.5|1031.3|1029.5|1031|1028.8|1
1660276800000|2022-08-12 04:00:00|1031.3|1029|1031|1029|1031.3|1029.5|1031|1029|11
1660277100000|2022-08-12 04:05:00|1031.3|1028.8|1031|1029|1031.3|1029|1031|1028.8|0
1660277400000|2022-08-12 04:10:00|1031.3|1029.3|1029.8|1027.8|1031.3|1029.3|1029.8|1027.8|1
1660277700000|2022-08-12 04:15:00|1030.3|1027.5|1030.3|1027.5|1030.3|1028|1030.3|1027.5|1
1660278000000|2022-08-12 04:20:00|1030||1030||1030.3||1030||0
1660278300000|2022-08-12 04:25:00|1030.3|1027.8|1030.5|1027.5|1030.5|1027.8|1030.3|1027.5|0
1660278600000|2022-08-12 04:30:00|1030.8|1027.8|1031|1027.8|1031|1028|1030.5|1027.5|2
1660278900000|2022-08-12 04:35:00|1030.8|1028|1031|1028|1031|1028|1030.8|1027.8|0
1660279200000|2022-08-12 04:40:00|1030.5|1027.8|1030.5|1028|1030.5|1028|1030.5|1027.8|2
1660279500000|2022-08-12 04:45:00|1031|1028.3|1029.5|1028|1031|1028.3|1029.5|1028|23
1660279800000|2022-08-12 04:50:00|||||||||7
1660280100000|2022-08-12 04:55:00||1027.5||1027.5||1027.5||1027.5|4
1660280400000|2022-08-12 05:00:00|1029.3|1027.3|1029.5|1027.3|1029.5|1027.8|1028.5|1027.3|6
1660280700000|2022-08-12 05:05:00||1027.5||1027.5||1027.5||1027.3|2
1660281000000|2022-08-12 05:10:00|1029.3|1027.8|1029.5|1027.5|1029.5|1027.8|1029.3|1027.3|3
1660281300000|2022-08-12 05:15:00|1029.3|1027.3|1029.3|1027.3|1029.5|1027.8|1029.3|1027.3|1
1660281600000|2022-08-12 05:20:00|||||||||2
1660281900000|2022-08-12 05:25:00|1029.5|1027.5|1029.3|1027.3|1029.5|1027.5|1029.3|1027.3|2
1660282200000|2022-08-12 05:30:00|1029.5|1027.5|1031.3|1029.5|1031.8|1029.8|1029.3|1027.3|15
1660282500000|2022-08-12 05:35:00|1031.5|1029.3|1031.3|1028.8|1031.5|1029.3|1030.5|1027.8|4
1660282800000|2022-08-12 05:40:00|1031|1027.8|1030|1026.8|1031.3|1028.3|1030|1026.8|6
1660283100000|2022-08-12 05:45:00|1030.3|1026.3|1030|1026.8|1030.3|1027|1029.5|1026.3|16
1660283400000|2022-08-12 05:50:00|1029.5|1026.3|1030|1026.5|1030|1027|1029.5|1026.3|4
1660283700000|2022-08-12 05:55:00|1029.8|1026.8|1030|1027|1030|1027|1029.8|1026.8|1
1660284000000|2022-08-12 06:00:00|1029.8|1026.8|1029.5|1027.8|1030.5|1028.5|1028.3|1026.8|13
1660284300000|2022-08-12 06:05:00|1029.8|1028|1031.3|1028.5|1031.3|1028.5|1029.5|1028|7
1660284600000|2022-08-12 06:10:00|1031.5|1028.8|1031.5|1028.5|1032.5|1030.5|1031|1028.3|17
1660284900000|2022-08-12 06:15:00|1031.3|1028.3|1031.3|1029.5|1031.5|1029.5|1030.3|1028.3|20
1660285200000|2022-08-12 06:20:00|1031.5||1031.5||1031.8||1031||12
1660285500000|2022-08-12 06:25:00|1031.3||1031.3||1031.8||1031||7
1660285800000|2022-08-12 06:30:00|1031|1029.8|1033.8|1031.8|1034|1031.8|1031|1029.8|202
1660286100000|2022-08-12 06:35:00|1034|1032.8|1036.5|1035|1037.5|1035.5|1034|1032.8|179
1660286400000|2022-08-12 06:40:00|1036.3|1034.5|1035.8|1034.3|1037.5|1035.5|1035.8|1034|43
1660286700000|2022-08-12 06:45:00|1035.5|1034|1032.5|1030.8|1036|1034.3|1030.8|1029.3|160
1660287000000|2022-08-12 06:50:00|1032.8|1031.5|1034|1032.5|1034.5|1033|1032.5|1030.8|81
1660287300000|2022-08-12 06:55:00|1033.3|1031.5|1036.3|1034.5|1036.5|1034.5|1033.3|1031.3|553
1660287600000|2022-08-12 07:00:00|1036.5|1034.8|1038|1036.3|1038.5|1037|1035|1033.3|157
1660287900000|2022-08-12 07:05:00|1038.3|1036.5|1038.8|1037.3|1040.5|1039|1038|1036.5|90
1660288200000|2022-08-12 07:10:00|1038.5|1037|1042|1040|1042|1040.5|1038.5|1037|224
1660288500000|2022-08-12 07:15:00|1042.5|1040.3|1047.3|1045.5|1047.5|1045.8|1042|1040.3|164
1660288800000|2022-08-12 07:20:00|1047.8|1045.8|1045|1042.8|1048|1046.3|1044.5|1042.8|302
1660289100000|2022-08-12 07:25:00|1044.5|1042.3|1047.3|1045.5|1047.3|1045.5|1043|1041.5|661
1660289400000|2022-08-12 07:30:00|1047|1045.8|1047.5|1045.8|1049.5|1048|1047|1045.8|89
1660289700000|2022-08-12 07:35:00|1048|1046|1046.8|1045|1048.3|1046.5|1045.5|1044.3|149
1660290000000|2022-08-12 07:40:00|1047|1045.3|1047|1045.3|1048.3|1046.8|1046.8|1045|67
1660290300000|2022-08-12 07:45:00|1047.3|1045.5|1049.5|1048|1049.5|1048|1046.8|1045.5|405
1660290600000|2022-08-12 07:50:00|1049.3|1047.5|1048.5|1047|1053|1051.5|1048|1046.5|584
1660290900000|2022-08-12 07:55:00|1048.3|1046.8|1046.3|1044.8|1049|1047.5|1043.3|1041.5|409
1660291200000|2022-08-12 08:00:00|1048|1046|1048.5|1047|1050.5|1049|1047|1045.5|379
1660291500000|2022-08-12 08:05:00|1048.8|1047.3|1049|1047.5|1051|1049.5|1048|1046.5|244
1660291800000|2022-08-12 08:10:00|1049.3|1047.8|1043.8|1042|1050.3|1048.5|1042.8|1041.3|384
1660292100000|2022-08-12 08:15:00|1044.3|1042.3|1044.5|1043|1046|1044.5|1042.3|1040.8|619
1660292400000|2022-08-12 08:20:00|1044.8|1042.8|1044.5|1042.8|1047|1045.5|1044.3|1042.5|256
1660292700000|2022-08-12 08:25:00|1044.3|1042.5|1037.5|1035.8|1045.5|1044|1034.8|1032.8|1424
1660293000000|2022-08-12 08:30:00|1037.3|1036|1039.5|1038|1042.8|1041|1037.3|1035.5|584
1660293300000|2022-08-12 08:35:00|1040|1038.3|1042.5|1041|1043|1041.5|1039.8|1038.3|196
1660293600000|2022-08-12 08:40:00|1042.8|1041.3|1045.3|1043.8|1046.5|1045|1042.5|1040.8|223
1660293900000|2022-08-12 08:45:00|1045|1044|1045|1043.5|1045.3|1044|1043|1041.5|281
1660294200000|2022-08-12 08:50:00|1045.3|1043.8|1044.3|1042.8|1045.3|1043.8|1043.3|1041.5|145
1660294500000|2022-08-12 08:55:00|1044|1042.3|1045.8|1044.3|1046|1044.5|1044|1042|75
1660294800000|2022-08-12 09:00:00|1045.5|1044.5|1047|1045.3|1047.3|1046|1045.3|1043.8|170
1660295100000|2022-08-12 09:05:00|1047.3|1045.5|1049.5|1048|1050|1048.5|1046.5|1045.3|147
1660295400000|2022-08-12 09:10:00|1049.8|1048.3|1051|1049.3|1051.8|1050|1049.3|1047|485
1660295700000|2022-08-12 09:15:00|1051.3|1049.5|1050.8|1049.3|1052|1050.8|1050.3|1049|211
1660296000000|2022-08-12 09:20:00|1050.5|1049|1047.5|1046|1051.5|1050|1047.5|1046|216
1660296300000|2022-08-12 09:25:00|1047.8|1046.3|1050.3|1048.5|1051.5|1050|1047.8|1046|184
1660296600000|2022-08-12 09:30:00|1050.5|1048.8|1051.5|1050|1051.5|1050.3|1050.3|1048.3|95
1660296900000|2022-08-12 09:35:00|1051.3|1050.3|1050.5|1049|1051.5|1050.3|1050.3|1048.8|104
1660297200000|2022-08-12 09:40:00|1050.3|1048.3|1051|1049.3|1051|1049.3|1049.8|1048|54
1660297500000|2022-08-12 09:45:00|1050.8|1049.5|1053.5|1052|1053.5|1052.3|1050.8|1049|257
1660297800000|2022-08-12 09:50:00|1053.8|1052.3|1053.5|1051.8|1054.5|1053|1052.8|1051.5|148
1660298100000|2022-08-12 09:55:00|1053.8|1052|1052.3|1050.5|1053.8|1052|1051.3|1049.8|85
1660298400000|2022-08-12 10:00:00|1052.5|1050.8|1050|1048.8|1052.5|1051|1050|1048.8|224
1660298700000|2022-08-12 10:05:00|1049.8|1048.5|1049.5|1047.5|1050|1048.5|1048.5|1046.8|145
1660299000000|2022-08-12 10:10:00|1049.3|1047.3|1047.8|1046|1049.3|1047.5|1047|1045.3|116
1660299300000|2022-08-12 10:15:00|1047.5|1046.3|1048.3|1046.5|1048.8|1047.3|1047.5|1046|85
1660299600000|2022-08-12 10:20:00|1048|1046.3|1047.5|1046|1048.8|1047.3|1047.5|1046|253
1660299900000|2022-08-12 10:25:00|1047.3|1045.8|1045.3|1043.5|1047.8|1046|1044.3|1042.8|231
1660300200000|2022-08-12 10:30:00|1045|1043.3|1038.8|1037|1045|1043.3|1037.8|1036.3|248
1660300500000|2022-08-12 10:35:00|1038|1036.8|1039.8|1037.8|1040.5|1039|1036.8|1035|165
1660300800000|2022-08-12 10:40:00|1039.5|1037.5|1043|1041.5|1043.5|1042|1039.3|1037.5|199
1660301100000|2022-08-12 10:45:00|1043.3|1040.8|1041.8|1040|1043.3|1041.5|1040.8|1039.3|60
1660301400000|2022-08-12 10:50:00|1041.5|1039.8|1040|1038.3|1042.5|1040.5|1039.8|1038.3|129
1660301700000|2022-08-12 10:55:00|1039.8|1038|1040.3|1038.8|1041.8|1040.3|1039.5|1037.8|82
1660302000000|2022-08-12 11:00:00|1040|1038.5|1037|1035|1040|1038.8|1035.3|1033.5|297
1660302300000|2022-08-12 11:05:00|1036.8|1034.8|1039.3|1037.3|1039.3|1037.3|1034.5|1032.8|288
1660302600000|2022-08-12 11:10:00|1039|1037|1039.5|1037.8|1039.5|1038|1037.8|1036.3|85
1660302900000|2022-08-12 11:15:00|1039.3|1037.3|1038.5|1036.8|1039.3|1037.5|1037.3|1035.5|51
1660303200000|2022-08-12 11:20:00|1038.3|1036.5|1040.5|1039|1041|1039.3|1037.8|1036|119
1660303500000|2022-08-12 11:25:00|1040.3|1038.5|1038|1036.3|1040.5|1039|1037.5|1036|280
1660303800000|2022-08-12 11:30:00|1037.8|1036|1036.5|1034.8|1038.3|1036.5|1036.3|1034.8|69
1660304100000|2022-08-12 11:35:00|1036.8|1035|1037.3|1035.3|1038|1036.3|1035.5|1034|147
1660304400000|2022-08-12 11:40:00|1037|1035|1038.8|1037.3|1040|1038.3|1036.8|1035|251
1660304700000|2022-08-12 11:45:00|1038.5|1037|1038|1036.5|1039.3|1037.8|1037|1035.3|74
1660305000000|2022-08-12 11:50:00|1037.8|1035.8|1037.3|1035.5|1038.8|1037.3|1036.5|1034.5|262
1660305300000|2022-08-12 11:55:00|1037|1035.8|1038|1036.5|1038.5|1036.5|1036.8|1035.5|56
1660305600000|2022-08-12 12:00:00|1038.3|1036.3|1037|1035.3|1039.3|1037.3|1036.8|1035.3|67
1660305900000|2022-08-12 12:05:00|1037.3|1035.5|1036.5|1034.8|1037.3|1035.8|1035.8|1034.3|62
1660306200000|2022-08-12 12:10:00|1036.3|1034.5|1035|1033.3|1036.5|1035|1035|1033.3|101
1660306500000|2022-08-12 12:15:00|1034.8|1033.5|1032.5|1031|1035.5|1033.8|1032.3|1030.5|191
1660306800000|2022-08-12 12:20:00|1032.3|1030.5|1035|1033.8|1036.5|1035|1032.3|1030.5|176
1660307100000|2022-08-12 12:25:00|1034.5|1033|1031.8|1030.5|1036|1034.5|1031.8|1030|265
1660307400000|2022-08-12 12:30:00|1032|1030.8|1033.8|1032|1035|1033.3|1031.8|1030.8|146
1660307700000|2022-08-12 12:35:00|1034|1032.3|1035.5|1034|1036.3|1034.8|1034|1032.3|94
1660308000000|2022-08-12 12:40:00|1035.8|1034.3|1036|1034.8|1037.5|1035.8|1035|1033.3|75
1660308300000|2022-08-12 12:45:00|1036.5|1034.5|1035.8|1034.3|1038.3|1036.5|1035.5|1034.3|208
1660308600000|2022-08-12 12:50:00|1035.5|1034|1036|1034.3|1036.5|1035|1034.3|1032.8|221
1660308900000|2022-08-12 12:55:00|1035.8|1034.5|1035.5|1033.8|1036|1034.5|1034.5|1033|191
1660309200000|2022-08-12 13:00:00|1035.3|1034|1042.3|1040.8|1043.5|1041.8|1035.3|1033.8|332
1660309500000|2022-08-12 13:05:00|1042.5|1041|1043|1041.5|1043.8|1042|1041.5|1040.3|272
1660309800000|2022-08-12 13:10:00|1042.8|1041.3|1035.5|1034.3|1043|1041.3|1035.3|1033.8|257
1660310100000|2022-08-12 13:15:00|1035.3|1033.8|1036.3|1034.8|1037.3|1035.5|1033|1031.8|297
1660310400000|2022-08-12 13:20:00|1036|1034.5|1038|1036.3|1038|1036.5|1035|1033.3|532
1660310700000|2022-08-12 13:25:00|1037.8|1036.5|1038|1036.5|1038.5|1037.3|1036.8|1035.3|173
1660311000000|2022-08-12 13:30:00|1037.8|1036.3|1035.3|1033.8|1037.8|1036.3|1034.8|1033.5|282
1660311300000|2022-08-12 13:35:00|1035|1033.5|1033|1031.5|1035.3|1034|1031.5|1030|287
1660311600000|2022-08-12 13:40:00|1033.3|1031.8|1037.5|1036|1039|1037.8|1032.3|1030.8|227
1660311900000|2022-08-12 13:45:00|1037.8|1035.8|1040|1038.8|1040.8|1039.3|1035.8|1034.3|250
1660312200000|2022-08-12 13:50:00|1039.8|1038.5|1040.8|1039.5|1041.5|1040|1039.8|1038.3|296
1660312500000|2022-08-12 13:55:00|1040.5|1039.3|1040.3|1038.5|1040.8|1039.3|1037.5|1036.3|261
1660312800000|2022-08-12 14:00:00|1040|1038.3|1038.3|1036.8|1040|1038.5|1036.8|1035.3|187
1660313100000|2022-08-12 14:05:00|1038.5|1036.5|1039|1037.5|1042.3|1040.8|1037.3|1036|329
1660313400000|2022-08-12 14:10:00|1039.3|1037.8|1036.3|1034.8|1040.5|1038.8|1036.3|1034.8|199
1660313700000|2022-08-12 14:15:00|1036|1034.3|1037.8|1036.3|1038.3|1036.5|1031.5|1029.8|374
1660314000000|2022-08-12 14:20:00|1037.5|1035.8|1036.5|1035|1037.8|1036|1034.8|1033.3|313
1660314300000|2022-08-12 14:25:00|1036.3|1034.8|1035.8|1034.3|1038|1036.3|1034.8|1033.3|245
1660314600000|2022-08-12 14:30:00|1036|1034.8|1035|1033.5|1036.8|1035|1034.8|1033.3|297
1660314900000|2022-08-12 14:35:00|1035.3|1033.3|1034|1032.5|1036|1034.5|1033|1031.5|108
1660315200000|2022-08-12 14:40:00|1033.8|1032.3|1041.8|1040.3|1041.8|1040.3|1033.8|1032.3|420
1660315500000|2022-08-12 14:45:00|1041.5|1040|1043.8|1042|1044.3|1043|1039.8|1038.3|555
1660315800000|2022-08-12 14:50:00|1044|1042.3|1046.3|1044.8|1046.8|1045.3|1042.8|1041.5|290
1660316100000|2022-08-12 14:55:00|1046.5|1045|1042.5|1041|1046.5|1045|1039.5|1038|356
1660316400000|2022-08-12 15:00:00|1042.8|1041.3|1041|1039.5|1044|1042.3|1037|1035.5|455
1660316700000|2022-08-12 15:05:00|1041.3|1039.3|1041|1039.5|1043.8|1042|1037.3|1035.8|363
1660317000000|2022-08-12 15:10:00|1041.3|1039.8|1046|1044.5|1046.5|1045|1041|1039.8|148
1660317300000|2022-08-12 15:15:00|1045.8|1044.3|1046.3|1044.8|1046.8|1045.3|1044|1042.8|170
1660317600000|2022-08-12 15:20:00|1046.5|1045|1046|1044.5|1047.8|1046.5|1044.3|1042.8|307
1660317900000|2022-08-12 15:25:00|1046.3|1043.8|1044.3|1042.3|1048.3|1047|1044|1042.3|1374
1660318200000|2022-08-12 15:30:00|1044.8|1043|1047.5|1046|1047.8|1046|1044.3|1042.8|503
1660318500000|2022-08-12 15:35:00|1047.3|1045.8|1049.5|1048|1049.8|1048.5|1047.3|1045.8|284
1660318800000|2022-08-12 15:40:00|1049.8|1048.3|1050.8|1049|1051.3|1049.8|1049|1047.5|156
1660319100000|2022-08-12 15:45:00|1051.3|1049.3|1052.3|1050.5|1052.5|1051|1050.8|1049.3|311
1660319400000|2022-08-12 15:50:00|1052.5|1050.8|1052.3|1050.8|1053.5|1052|1052.3|1050.8|103
1660319700000|2022-08-12 15:55:00|1052.5|1051|1049.3|1047.5|1052.5|1051|1047.8|1046.5|239
1660320000000|2022-08-12 16:00:00|1049|1047.3|1050.5|1049|1052|1050.5|1048.8|1047.3|264
1660320300000|2022-08-12 16:05:00|1050.8|1048.8|1050.5|1049.3|1050.8|1049.3|1048.8|1047.3|275
1660320600000|2022-08-12 16:10:00|1051|1049.5|1047.5|1046|1051|1049.5|1047.3|1045.8|150
1660320900000|2022-08-12 16:15:00|1047.8|1046.3|1047.5|1045.8|1048|1046.5|1045.5|1044|271
1660321200000|2022-08-12 16:20:00|1047.3|1046|1052.5|1051|1052.8|1051.3|1047.3|1046|208
1660321500000|2022-08-12 16:25:00|1052.8|1051.3|1052|1050.8|1053.5|1051.8|1051.3|1049.5|158
1660321800000|2022-08-12 16:30:00|1052.3|1050|1052|1050.5|1052.8|1051.3|1051|1049.3|63
1660322100000|2022-08-12 16:35:00|1051.8|1050.3|1051|1049.3|1052.8|1051|1051|1049.3|39
1660322400000|2022-08-12 16:40:00|1051.3|1049.5|1047|1045.5|1051.8|1050|1046|1044.5|298
1660322700000|2022-08-12 16:45:00|1046.8|1045.3|1045|1043.5|1047.8|1046|1043.8|1041.8|125
1660323000000|2022-08-12 16:50:00|1045.3|1043.3|1046.5|1045|1047.8|1046|1044.8|1043.3|134
1660323300000|2022-08-12 16:55:00|1046.3|1045.3|1048|1046.3|1048.8|1047|1044.3|1042.5|223
1660323600000|2022-08-12 17:00:00|1048.3|1046.5|1047|1045.5|1049.5|1047.8|1046.8|1045|105
1660323900000|2022-08-12 17:05:00|1046.8|1045.3|1046.5|1044.8|1047.3|1046|1046|1044.5|48
1660324200000|2022-08-12 17:10:00|1046.8|1045|1047|1045.5|1047.3|1046|1045.5|1043.8|182
1660324500000|2022-08-12 17:15:00|1046.8|1045.3|1046.5|1045|1047.3|1046|1046|1044.3|274
1660324800000|2022-08-12 17:20:00|1046.3|1044.8|1044.5|1043|1047.3|1046|1043.5|1042|151
1660325100000|2022-08-12 17:25:00|1044.8|1043.3|1044.5|1043|1045.5|1043.5|1043.5|1042|33
1660325400000|2022-08-12 17:30:00|1044.8|1043.3|1045.5|1043.8|1046.3|1044.5|1044.5|1043|43
1660325700000|2022-08-12 17:35:00|1045.8|1044|1047.3|1046|1047.3|1046|1045.3|1043.8|54
1660326000000|2022-08-12 17:40:00|1047|1045.8|1047.5|1046|1048.5|1047|1046.8|1045|228
1660326300000|2022-08-12 17:45:00|1047.3|1045.8|1048|1046.3|1048.3|1046.8|1045.5|1043.8|134
1660326600000|2022-08-12 17:50:00|1047.8|1046.5|1046.8|1045.3|1049|1047|1046.8|1045|74
1660326900000|2022-08-12 17:55:00|1047|1045|1047.5|1045.8|1048.3|1046.5|1046.3|1045|46
1660327200000|2022-08-12 18:00:00|1047.8|1045.5|1042.8|1041|1048|1046|1042.3|1040.8|184
1660327500000|2022-08-12 18:05:00|1042.5|1041.3|1045.8|1044.3|1046|1044.8|1042.3|1040.8|96
1660327800000|2022-08-12 18:10:00|1046.3|1044.8|1049|1047.3|1050|1048.5|1046|1044.3|236
1660328100000|2022-08-12 18:15:00|1048.8|1047.5|1044.3|1042.3|1049|1047.8|1044.3|1042.3|312
1660328400000|2022-08-12 18:20:00|1044.5|1042.5|1039.3|1037.5|1045.3|1043.5|1038.3|1036.3|404
1660328700000|2022-08-12 18:25:00|1039.5|1037.8|1042|1040.3|1042.3|1040.5|1039|1037.5|235
1660329000000|2022-08-12 18:30:00|1041.8|1040|1043.3|1041.8|1043.5|1042|1041.5|1040|463
1660329300000|2022-08-12 18:35:00|1043.5|1042|1040.5|1039|1044.5|1042.5|1040.3|1038.5|248
1660329600000|2022-08-12 18:40:00|1040.8|1038.8|1042.3|1040.5|1043|1041.5|1040.8|1038.8|76
1660329900000|2022-08-12 18:45:00|1042|1040.3|1042.3|1040.8|1042.5|1041|1041.8|1040.3|71
1660330200000|2022-08-12 18:50:00|1042|1040.5|1041.3|1039.5|1042.5|1041.3|1041|1039.3|178
1660330500000|2022-08-12 18:55:00|1041|1039.8|1042.8|1041.5|1043|1041.5|1041|1039.8|191
1660330800000|2022-08-12 19:00:00|1043|1041|1037.8|1035.8|1043.5|1042|1037.3|1035.5|49
1660331100000|2022-08-12 19:05:00|1037.5|1035.5|1038.5|1037|1038.8|1037|1037|1035.3|39
1660331400000|2022-08-12 19:10:00|1038.8|1037.3|1042.5|1040.5|1042.8|1040.5|1038.5|1037.3|140
1660331700000|2022-08-12 19:15:00|1042.3|1040.3|1039.3|1037.8|1042.8|1040.3|1039.3|1037.8|46
1660332000000|2022-08-12 19:20:00|1039.8|1038|1041|1039.5|1042.3|1040.5|1039.5|1037.8|25
1660332300000|2022-08-12 19:25:00|1041.3|1039.3|1041.3|1039.5|1042.3|1040.5|1040.8|1039.3|13
1660332600000|2022-08-12 19:30:00|1041.5|1040|1041.5|1039.5|1042|1040.3|1041|1039.3|9
1660332900000|2022-08-12 19:35:00|1041.3|1039.3|1043.3|1041|1043.3|1041.3|1041|1039.3|22
1660333200000|2022-08-12 19:40:00|1042.8|1040.5|1043|1041|1043.3|1041.3|1042|1040.3|19
1660333500000|2022-08-12 19:45:00|1042.8|1041.3|1041|1039|1042.8|1041.3|1041|1039|55
1660333800000|2022-08-12 19:50:00|1041.3|1039.3|1042.3|1040.3|1042.3|1040.5|1041.3|1039.3|26
1660334100000|2022-08-12 19:55:00|1043.3|1041|1042.8|1041|1043.3|1041|1042.3|1040.3|61
1660334400000|2022-08-12 20:00:00|1042.5|1040.8|1041.3|1039.5|1042.8|1041|1041.3|1039.5|40
1660334700000|2022-08-12 20:05:00|1041.5|1039.3|1041|1039|1041.5|1039.8|1041|1039|30
1660335000000|2022-08-12 20:10:00|1040.8|1039.3|1039.5|1038|1041|1039.5|1039.3|1037.8|33
1660335300000|2022-08-12 20:15:00|1039.3|1037.8|1039|1037|1039.5|1037.8|1038.3|1036.5|24
1660335600000|2022-08-12 20:20:00|1038.8|1037.3|1039.3|1037.3|1039.5|1037.8|1038.8|1036.8|20
1660335900000|2022-08-12 20:25:00|1039|1037.5|1039.3|1037.3|1039.8|1037.8|1039|1037.3|11
1660336200000|2022-08-12 20:30:00|1039|1037|1038.5|1037|1039|1037.3|1038.5|1037|6
1660336500000|2022-08-12 20:35:00|1038.8|1037.3|1038.8|1037.3|1038.8|1037.3|1038.8|1037|2
1660336800000|2022-08-12 20:40:00|1039.8|1037.8|1042|1038.5|1042.3|1038.8|1039.8|1037.8|25
1660337100000|2022-08-12 20:45:00|1042.5|1037.8|1040.5|1037.3|1042.5|1038.3|1038|1036.3|17
1660337400000|2022-08-12 20:50:00|1041.5|1037.5|1041.3|1037.5|1041.8|1037.5|1041.3|1037.5|2
1660337700000|2022-08-12 20:55:00|1042.5|1037.8|1042.3|1034.5|1042.8|1038|1042|1034.5|51
1660525200000|2022-08-15 01:00:00|1043|1040.3|1040|1035.5|1044|1040.3|1040|1035.5|14
1660525500000|2022-08-15 01:05:00|1039.8|1035.3|1038.5|1034.8|1040.5|1037.3|1037.8|1034.5|3
1660525800000|2022-08-15 01:10:00|1038.3|1034.5|1038|1034.5|1038.3|1034.8|1037.8|1034.5|0
1660526100000|2022-08-15 01:15:00|1038.3|1034.8|1038.8|1034.5|1039|1034.8|1038.3|1034.5|1
1660526400000|2022-08-15 01:20:00|1039|1034.8|1039|1034.8|1039|1034.8|1038.8|1034.5|0
1660526700000|2022-08-15 01:25:00|1038.8|1034.5|1039|1034.8|1039|1034.8|1038.8|1034.5|1
1660527000000|2022-08-15 01:30:00|1038.8|1034.5|1039|1035|1039|1035|1038.8|1034.5|0
1660527300000|2022-08-15 01:35:00|1039.3|1035.5|1039.8|1035.5|1039.8|1035.5|1039.3|1035.5|0
1660527600000|2022-08-15 01:40:00|1040|1035.8|1040|1036|1040|1036|1039.8|1035.5|0
1660527900000|2022-08-15 01:45:00|1039.8|1035.5|1040|1035.8|1040|1035.8|1038.8|1035.5|0
1660528200000|2022-08-15 01:50:00||1035.5||1035.8||1036||1035.5|0
1660528500000|2022-08-15 01:55:00||1036||1036||1036||1036|0
1660528800000|2022-08-15 02:00:00|1039.8|1036.3|1038.8|1036|1040|1036.3|1038.8|1036|4
1660529100000|2022-08-15 02:05:00|1039|1036.3|1038.3|1036|1039|1036.3|1038|1036|2
1660529400000|2022-08-15 02:10:00|1038|1036.3|1038.8|1036.3|1039|1036.3|1037.8|1036|0
1660529700000|2022-08-15 02:15:00|1038.5||1038||1039||1038||0
1660530000000|2022-08-15 02:20:00|1039||1038.3||1039.3||1038||6
1660530300000|2022-08-15 02:25:00|1039||1038.8||1039.5||1038.3||1
1660530600000|2022-08-15 02:30:00|1038.5||1038.8||1039.5||1038||0
1660530900000|2022-08-15 02:35:00|1038.5|1036.5|1038.5|1036.3|1039.5|1036.5|1038.5|1036.3|0
1660531200000|2022-08-15 02:40:00|1039.3|1036.5|1037.8|1036.3|1039.3|1036.5|1037.8|1036|8
1660531500000|2022-08-15 02:45:00|1038.5||1038||1039||1037.8||15
1660531800000|2022-08-15 02:50:00|1037.8|1036|1037.8|1035.8|1038|1036.3|1037.3|1035.5|14
1660532100000|2022-08-15 02:55:00|1037.5|1035.5|1037|1035.8|1037.8|1035.8|1036.8|1035.5|11
1660532400000|2022-08-15 03:00:00|1036.8|1035.5|1037.8|1035.8|1037.8|1036|1036.8|1035.5|10
1660532700000|2022-08-15 03:05:00|1037.5|1035.5|1037.8|1035.8|1038|1036|1037|1035.5|8
1660533000000|2022-08-15 03:10:00|1038.3|1036|1038|1035.8|1038.3|1036|1038|1035.8|1
1660533300000|2022-08-15 03:15:00|1038.3|1036|1038.5|1035.8|1038.8|1036|1038|1035.8|2
1660533600000|2022-08-15 03:20:00|1038.8|1036|1038.3|1035.8|1038.8|1036|1038|1035.8|1
1660533900000|2022-08-15 03:25:00|1038|1036|1037.5|1035.8|1038.3|1036|1037.5|1035.8|1
1660534200000|2022-08-15 03:30:00|1038|1036|1037.3|1035.8|1038|1036|1037.3|1035.8|1
1660534500000|2022-08-15 03:35:00|1037|1036|1037.5|1035.8|1038.3|1036|1037|1035.8|10
1660534800000|2022-08-15 03:40:00|1037.3|1036|1037.3|1035.8|1037.5|1036|1037.3|1035.8|6
1660535100000|2022-08-15 03:45:00|1037|1036.3|1038|1035.8|1038|1036.3|1037|1035.8|9
1660535400000|2022-08-15 03:50:00||1036||1035.8||1036||1035.8|2
1660536000000|2022-08-15 04:00:00|1039|1036|1038|1036|1039|1036.3|1037.5|1035.8|9
1660536300000|2022-08-15 04:05:00|1036.5|1035.8|1037|1035|1037.5|1035.8|1036.5|1034.8|84
1660536600000|2022-08-15 04:10:00|1036.8|1035.3|1036.5|1035|1037.5|1035.3|1036.5|1035|3
1660536900000|2022-08-15 04:15:00|1036|1034.8|1036.8|1035|1036.8|1035|1035.8|1034.5|11
1660537200000|2022-08-15 04:20:00|1037|1034.8|1037|1034.8|1037|1034.8|1037|1034.8|5
1660537500000|2022-08-15 04:25:00|1038|1035|1036.5|1034.8|1038|1035|1036.5|1034.8|7
1660537800000|2022-08-15 04:30:00|1037.5|1035|1037|1034.8|1037.5|1035|1037|1034.8|5
1660538100000|2022-08-15 04:35:00||1034.5||1034.5||1034.8||1034.5|2
1660538400000|2022-08-15 04:40:00|1036.3|1034.8|1036.3|1034|1036.3|1034.8|1035.5|1033.8|45
1660538700000|2022-08-15 04:45:00|1036|1033.8|1036.3|1034|1036.3|1034|1035.8|1033.8|3
1660539000000|2022-08-15 04:50:00|1036|1033.8|1036.3|1034.3|1036.3|1034.3|1036|1033.8|4
1660539300000|2022-08-15 04:55:00|1036|1034.5|1036.5|1034.5|1036.8|1034.5|1035.8|1034.3|12
1660539600000|2022-08-15 05:00:00|1036.3|1034.3|1036.8|1034.5|1036.8|1034.5|1036.3|1034.3|3
1660539900000|2022-08-15 05:05:00||1034.3||1034.3||1034.3||1034.3|2
1660540200000|2022-08-15 05:10:00|1036.5|1034|1036.3|1033.8|1036.8|1034|1036|1033.8|22
1660540500000|2022-08-15 05:15:00|1036|1034|1036.3|1034|1036.3|1034|1036|1033.8|5
1660540800000|2022-08-15 05:20:00|1036||1036.3||1036.3||1036||3
1660541100000|2022-08-15 05:25:00|1036.5|1033.8|1036.3|1033.8|1036.5|1034|1036.3|1033.8|3
1660541400000|2022-08-15 05:30:00|1036|1034|1038|1034.5|1038|1034.5|1036|1033.8|7
1660541700000|2022-08-15 05:35:00|1037.8|1035.3|1037.8|1035.3|1038|1035.5|1037.5|1035.3|1
1660542000000|2022-08-15 05:40:00|1037.5|1035|1037.5|1035|1037.8|1035|1037.5|1035|7
1660542300000|2022-08-15 05:45:00|1037.3|1035.8|1036.8|1034.8|1037.5|1035.8|1036.8|1034.8|18
1660542600000|2022-08-15 05:50:00|1037.3|1035.3|1035.8|1034.5|1037.3|1035.3|1035.8|1034.3|26
1660542900000|2022-08-15 05:55:00|1036.3|1034.3|1037|1034.5|1037.3|1034.5|1036.3|1034.3|8
1660543200000|2022-08-15 06:00:00|1036.8|1034.3|1036.8|1034.5|1037.5|1035.8|1032.3|1030.5|152
1660543500000|2022-08-15 06:05:00|1037|1035.5|1037.8|1035|1038.5|1036.3|1037|1035|40
1660543800000|2022-08-15 06:10:00|1037.5|1034.8|1035.3|1032.3|1037.5|1035|1034.8|1032.3|49
1660544100000|2022-08-15 06:15:00|1034.8|1032|1035.5|1033.8|1035.5|1033.8|1034|1032|46
1660544400000|2022-08-15 06:20:00|1035.3|1033.5|1034.8|1033|1035.3|1033.8|1034.8|1032.3|23
1660544700000|2022-08-15 06:25:00|1035|1033.3|1034.5|1032.8|1035.5|1034.3|1034.5|1032|81
1660545000000|2022-08-15 06:30:00|1034.3|1031.8|1030.8|1029.3|1034.3|1032.5|1030|1028.8|97
1660545300000|2022-08-15 06:35:00|1030.5|1029|1027.3|1025.5|1030.8|1029.3|1026.8|1025.3|99
1660545600000|2022-08-15 06:40:00|1027|1025.3|1026.5|1025|1029.5|1027.5|1026.5|1025|92
1660545900000|2022-08-15 06:45:00|1026.3|1024.5|1026.8|1024.8|1028.5|1026.8|1026|1024.5|34
1660546200000|2022-08-15 06:50:00|1026.5|1025|1026|1024.5|1027.8|1026|1026|1024.5|29
1660546500000|2022-08-15 06:55:00|1026.8|1025.3|1029|1027|1029.3|1027.3|1026.3|1024.5|54
1660546800000|2022-08-15 07:00:00|1028.8|1026|1029.3|1027.8|1031.5|1029.8|1026.8|1025|109
1660547100000|2022-08-15 07:05:00|1029|1027.5|1028.3|1026.8|1030.3|1028.5|1028|1026.5|130
1660547400000|2022-08-15 07:10:00|1028|1026.5|1027.8|1026.3|1029|1027.5|1026.8|1025.3|91
1660547700000|2022-08-15 07:15:00|1027.5|1026|1025.8|1024.3|1028|1026.3|1025.5|1024|68
1660548000000|2022-08-15 07:20:00|1024|1022.5|1024.3|1022.8|1025.8|1024.3|1022.5|1020.8|277
1660548300000|2022-08-15 07:25:00|1024|1022.5|1021.3|1019.8|1024.5|1022.8|1021|1019.5|191
1660548600000|2022-08-15 07:30:00|1021|1019.5|1018|1016.5|1022.8|1020.8|1018|1016.3|138
1660548900000|2022-08-15 07:35:00|1018.5|1016.8|1018.8|1017|1019.5|1018|1015|1013.5|145
1660549200000|2022-08-15 07:40:00|1018.5|1016.8|1018.3|1016.8|1018.5|1017|1017|1015.3|123
1660549500000|2022-08-15 07:45:00|1017.5|1016|1015.5|1014|1017.8|1016|1015|1013.5|219
1660549800000|2022-08-15 07:50:00|1015.3|1014.3|1015.8|1014.3|1017.3|1015.8|1014.8|1013.5|241
1660550100000|2022-08-15 07:55:00|1015.5|1013.5|1015.8|1014.3|1016.5|1015|1014.8|1013.5|130
1660550400000|2022-08-15 08:00:00|1016.5|1015.3|1018.5|1016.8|1021.3|1019|1016.3|1014.8|300
1660550700000|2022-08-15 08:05:00|1018.8|1017|1016.3|1014.8|1021.5|1019.8|1015.8|1014|203
1660551000000|2022-08-15 08:10:00|1016.5|1015|1019.5|1017.5|1019.8|1017.5|1016.5|1015|77
1660551300000|2022-08-15 08:15:00|1019.8|1018|1016.3|1014.8|1022.5|1021.3|1016.3|1014.8|679
1660551600000|2022-08-15 08:20:00|1016|1014.5|1015.3|1013.8|1019|1017.3|1014.8|1013.5|387
1660551900000|2022-08-15 08:25:00|1015.5|1013.5|1016.3|1014.8|1017.5|1015.8|1014.8|1013.5|928
1660552200000|2022-08-15 08:30:00|1016|1014.5|1019|1017.3|1019.5|1017.8|1015.3|1014|451
1660552500000|2022-08-15 08:35:00|1019.3|1017.5|1019|1017.3|1024|1022.3|1018.8|1017.3|291
1660552800000|2022-08-15 08:40:00|1018.8|1016.8|1020.5|1018.8|1023.3|1021.8|1018|1016.5|280
1660553100000|2022-08-15 08:45:00|1020.8|1019|1020|1018.5|1020.8|1019|1017.3|1015.5|229
1660553400000|2022-08-15 08:50:00|1020.5|1018.3|1019.5|1018|1023|1021.3|1019|1017.3|727
1660553700000|2022-08-15 08:55:00|1019.8|1017.8|1019.3|1017.8|1019.8|1017.8|1019|1017.3|110
1660554000000|2022-08-15 09:00:00|1019|1017.5|1019.3|1017.5|1019.8|1018.5|1017.8|1016|99
1660554300000|2022-08-15 09:05:00|1019|1017.3|1018.3|1016.5|1019.8|1017.5|1018|1016.3|53
1660554600000|2022-08-15 09:10:00|1018|1016.3|1018.3|1016.5|1018.3|1016.5|1016.8|1015|92
1660554900000|2022-08-15 09:15:00|1018.8|1017.3|1007.3|1005.5|1019.5|1018|1006.3|1004.5|630
1660555200000|2022-08-15 09:20:00|1007.5|1005.3|1009.5|1007.8|1010.3|1008.3|1004.3|1002.5|298
1660555500000|2022-08-15 09:25:00|1009.8|1007.5|1011.3|1009.5|1013.8|1012|1008|1006.3|435
1660555800000|2022-08-15 09:30:00|1011|1009.3|1011.5|1008.8|1012.5|1010.8|1008.8|1006.8|69
1660556100000|2022-08-15 09:35:00|1011.8|1009|1009.8|1008|1011.8|1010|1009.3|1007|95
1660556400000|2022-08-15 09:40:00|1009.5|1007.5|1010.3|1008|1011.5|1009.5|1008.3|1006|163
1660556700000|2022-08-15 09:45:00|1010|1008.5|1006.5|1005|1010.8|1008.8|1006.5|1004.8|115
1660557000000|2022-08-15 09:50:00|1006.3|1004.8|1006.3|1004.5|1008.3|1006.5|1006|1004.5|159
1660557300000|2022-08-15 09:55:00|1006|1004.8|1006.8|1005.3|1008.3|1006.8|1006|1004.5|95
1660557600000|2022-08-15 10:00:00|1006.5|1004.8|1006.3|1004.8|1009|1007.3|1006|1004.5|158
1660557900000|2022-08-15 10:05:00|1006.5|1004.5|1005.8|1004.5|1007.3|1005.8|1005.8|1004.5|93
1660558200000|2022-08-15 10:10:00|1004.8|1003|1004.8|1003.3|1006.3|1004.5|1001.5|999.8|327
1660558500000|2022-08-15 10:15:00|1005|1003|1005.3|1003.8|1005.8|1004.3|1004.3|1002.8|119
1660558800000|2022-08-15 10:20:00|1005|1004|1002.5|1000.8|1005.8|1004|1001.5|999.8|231
1660559100000|2022-08-15 10:25:00|1002.8|1001|1002.8|1001|1004|1002.3|1002.3|1000.8|112
1660559400000|2022-08-15 10:30:00|1003|1000.8|1006.3|1004.8|1006.8|1005|1002.3|1000.8|256
1660559700000|2022-08-15 10:35:00|1006.8|1005|1009|1007.3|1009|1007.5|1006.3|1004.8|212
1660560000000|2022-08-15 10:40:00|1009.3|1007.5|1005.5|1003.8|1009.5|1007.8|1005.3|1003.8|248
1660560300000|2022-08-15 10:45:00|1005.3|1003.5|1009|1007.3|1009|1007.3|1004.8|1003|95
1660560600000|2022-08-15 10:50:00|1008.8|1007|1008.5|1006.8|1010|1008|1007.3|1005.5|89
1660560900000|2022-08-15 10:55:00|1008.3|1007|1008.8|1007|1009.5|1007.8|1007.3|1005.5|185
1660561200000|2022-08-15 11:00:00|1008.5|1006.5|1009.8|1008.3|1011.5|1009.8|1007|1005.5|188
1660561500000|2022-08-15 11:05:00|1010.8|1008.5|1008.3|1006.8|1010.8|1008.8|1007.8|1006|40
1660561800000|2022-08-15 11:10:00|1008|1006.5|1008|1006.5|1008.8|1007.3|1007.5|1006|50
1660562100000|2022-08-15 11:15:00|1008.3|1006.3|1005|1003.3|1008.3|1006.8|1004.8|1003.3|159
1660562400000|2022-08-15 11:20:00|1004.8|1002.8|1002.8|1000.8|1004.8|1002.8|1001.8|1000.3|89
1660562700000|2022-08-15 11:25:00|1002.5|1001|1000.5|999|1003|1001.3|1000|998.3|148
1660563000000|2022-08-15 11:30:00|1000|998.8|1001|999|1001.3|999.8|999.8|998|123
1660563300000|2022-08-15 11:35:00|1001.3|998.8|1007.5|1005.8|1008|1006.3|1000|998.8|189
1660563600000|2022-08-15 11:40:00|1007|1005.5|1006.3|1004.5|1008.3|1006.5|1006.3|1004.5|127
1660563900000|2022-08-15 11:45:00|1006.5|1004.3|1003.8|1002|1006.5|1004.5|1003.5|1001.5|140
1660564200000|2022-08-15 11:50:00|1003.5|1002.3|1005.5|1004|1006.3|1004.5|1003|1001.8|222
1660564500000|2022-08-15 11:55:00|1005.3|1004.3|1010.5|1008.8|1010.5|1008.8|1005.3|1004|501
1660564800000|2022-08-15 12:00:00|1010.3|1008.5|1010.5|1009|1016.5|1014.3|1010|1008.3|468
1660565100000|2022-08-15 12:05:00|1010.3|1008.5|1009.5|1008|1011|1009.3|1007.8|1006.5|234
1660565400000|2022-08-15 12:10:00|1010|1007.8|1006.8|1005|1010|1007.8|1005.5|1003.8|259
1660565700000|2022-08-15 12:15:00|1007.3|1005.3|1005.3|1003.5|1007.5|1005.5|1004|1002.3|123
1660566000000|2022-08-15 12:20:00|1005|1003.3|1002.3|1000.8|1005.8|1004.3|1002.3|1000.5|92
1660566300000|2022-08-15 12:25:00|1002|1000.5|1005|1003|1005.5|1003.8|1001.8|1000.3|126
1660566600000|2022-08-15 12:30:00|1004.8|1002.8|1005.3|1003.5|1006.5|1005|1004.3|1002.5|107
1660566900000|2022-08-15 12:35:00|1005|1003.3|1007.8|1006|1008.5|1006.8|1003.8|1002|218
1660567200000|2022-08-15 12:40:00|1008|1006.3|1004.3|1002.8|1008|1006.3|1003.5|1002|173
1660567500000|2022-08-15 12:45:00|1004.8|1002.5|1005.3|1003.5|1005.3|1003.5|1002.5|1001|183
1660567800000|2022-08-15 12:50:00|1005.8|1003.3|1006.3|1004.8|1007.5|1006|1005.5|1003.3|139
1660568100000|2022-08-15 12:55:00|1006|1004.3|1007.8|1006.3|1007.8|1006.3|1004.5|1002.8|94
1660568400000|2022-08-15 13:00:00|1008.3|1006.8|1010.3|1008.3|1012.5|1011|1007|1005|292
1660568700000|2022-08-15 13:05:00|1010|1008|1007.5|1005.8|1010.3|1008|1007.3|1005.8|339
1660569000000|2022-08-15 13:10:00|1007.8|1006|1003.3|1001.5|1007.8|1006|1001.8|1000|154
1660569300000|2022-08-15 13:15:00|1003|1001.3|1002.8|1001.3|1006.3|1004.8|1001.8|999.8|165
1660569600000|2022-08-15 13:20:00|1003|1001.5|1005|1003.3|1005.8|1003.8|1001.8|1000|263
1660569900000|2022-08-15 13:25:00|1004.5|1004.3|1009.3|1007|1009.3|1007.3|1004|1002.3|224
1660570200000|2022-08-15 13:30:00|1009|1007.3|1009|1007.3|1012.3|1010.8|1006.3|1004.5|681
1660570500000|2022-08-15 13:35:00|1008.8|1007|1008.8|1007.3|1011|1009.3|1007.8|1006|124
1660570800000|2022-08-15 13:40:00|1008.5|1007|1007.5|1006|1010.3|1008.5|1007|1005.8|133
1660571100000|2022-08-15 13:45:00|1007.3|1005.8|1014.5|1012.8|1015|1013.3|1006.5|1005.3|448
1660571400000|2022-08-15 13:50:00|1014.3|1012.5|1015.5|1014|1017|1015.5|1013.3|1011.8|323
1660571700000|2022-08-15 13:55:00|1015.8|1014.3|1013.8|1012.3|1016.8|1015|1013|1011.5|234
1660572000000|2022-08-15 14:00:00|1013.5|1012|1014|1012.5|1014.3|1012.8|1011|1009.3|233
1660572300000|2022-08-15 14:05:00|1014.3|1012.8|1014.8|1013|1015.3|1013.8|1012|1010.3|290
1660572600000|2022-08-15 14:10:00|1015|1013.3|1013.8|1012.3|1015.3|1013.8|1012.3|1010.8|164
1660572900000|2022-08-15 14:15:00|1013.5|1012|1018.5|1017|1020.5|1019|1013.5|1012|329
1660573200000|2022-08-15 14:20:00|1018.3|1016.8|1019.3|1017.5|1021|1019.3|1017.3|1015.8|277
1660573500000|2022-08-15 14:25:00|1019|1017.8|1019|1017.5|1020|1018.3|1017.3|1015.5|115
1660573800000|2022-08-15 14:30:00|1018.5|1017.8|1022.5|1020.8|1023.3|1021.8|1018.3|1016.8|151
1660574100000|2022-08-15 14:35:00|1022.8|1021.3|1027.3|1025.8|1027.5|1025.8|1022.8|1021.3|435
1660574400000|2022-08-15 14:40:00|1027|1026|1030|1028.5|1030|1028.5|1026.8|1025|245
1660574700000|2022-08-15 14:45:00|1030.5|1029|1028.3|1026.5|1031.3|1029.8|1027|1025.3|329
1660575000000|2022-08-15 14:50:00|1028.5|1026.8|1027|1025.3|1028.5|1027.3|1026.3|1024.8|211
1660575300000|2022-08-15 14:55:00|1026.8|1025|1026.5|1025|1027.8|1026.3|1026|1024.5|344
1660575600000|2022-08-15 15:00:00|1027|1025.3|1027.3|1025.8|1029.5|1027.8|1026.5|1024.8|398
1660575900000|2022-08-15 15:05:00|1027.5|1026|1024.5|1023|1028.8|1027.3|1023.3|1021.8|499
1660576200000|2022-08-15 15:10:00|1024.8|1023.3|1023.3|1021.5|1025.8|1024.3|1022|1020.5|354
1660576500000|2022-08-15 15:15:00|1023.8|1021.8|1025|1023.5|1025.8|1024.3|1021.8|1020|244
1660576800000|2022-08-15 15:20:00|1025.3|1023.8|1022|1020.5|1026.3|1024.8|1021.3|1019.8|793
1660577100000|2022-08-15 15:25:00|1022.5|1020.8|1019.8|1018.3|1026|1024.5|1019.3|1017.8|960
1660577400000|2022-08-15 15:30:00|1020|1018.8|1019.5|1018|1021.8|1020.3|1017.3|1016|506
1660577700000|2022-08-15 15:35:00|1019.8|1018.3|1025.8|1024.3|1026.3|1024.8|1019.3|1017.8|486
1660578000000|2022-08-15 15:40:00|1026|1024|1026|1024.3|1026.5|1025|1025|1023.3|172
1660578300000|2022-08-15 15:45:00|1026.3|1024.5|1025.3|1023.5|1026.3|1024.8|1023.3|1021.5|243
1660578600000|2022-08-15 15:50:00|1025.5|1023.8|1026.3|1024.8|1027.5|1025.8|1025.3|1023.5|146
1660578900000|2022-08-15 15:55:00|1026.5|1025|1027.3|1025.5|1028.3|1026.8|1026.3|1024.8|90
1660579200000|2022-08-15 16:00:00|1027|1025.8|1031|1029.5|1032.3|1030.8|1026.8|1025|176
1660579500000|2022-08-15 16:05:00|1031.3|1028.8|1028|1026.8|1032.5|1030.8|1028|1026.8|208
1660579800000|2022-08-15 16:10:00|1028.3|1026.3|1029.8|1028.5|1031.3|1029.8|1028.3|1026.3|133
1660580100000|2022-08-15 16:15:00|1030|1028.3|1030.5|1029|1032.5|1031|1030|1028.3|181
1660580400000|2022-08-15 16:20:00|1030.3|1028|1027.3|1025.8|1030.5|1028.3|1026.5|1025|218
1660580700000|2022-08-15 16:25:00|1027.8|1026.3|1025.8|1024|1028.5|1027|1025.3|1023.5|130
1660581000000|2022-08-15 16:30:00|1026|1024.3|1025|1023.5|1026.3|1024.8|1024.8|1023.3|60
1660581300000|2022-08-15 16:35:00|1025.3|1023|1023.5|1021.8|1025.3|1023|1023.5|1021.8|39
1660581600000|2022-08-15 16:40:00|1023.3|1021.5|1027.8|1026|1028.3|1026.8|1023|1021.3|145
1660581900000|2022-08-15 16:45:00|1027.3|1025.5|1029.5|1028|1030.5|1029|1027|1025.3|70
1660582200000|2022-08-15 16:50:00|1030|1028.3|1030.5|1029|1030.5|1029|1029|1027.5|24
1660582500000|2022-08-15 16:55:00|1031|1029.5|1031.5|1030|1032.8|1031|1031|1029.5|78
1660582800000|2022-08-15 17:00:00|1031.8|1030.3|1032.3|1030.8|1032.5|1031.3|1031|1029.5|49
1660583100000|2022-08-15 17:05:00|1032.5|1030.5|1033.5|1032|1033.5|1032|1032|1030.5|66
1660583400000|2022-08-15 17:10:00|1033.3|1031.8|1031|1029.3|1033.8|1032|1031|1029.3|40
1660583700000|2022-08-15 17:15:00|1031.3|1029.5|1030|1028.3|1031.8|1030|1029.3|1027.5|31
1660584000000|2022-08-15 17:20:00|1030.3|1028.5|1028|1026.5|1030.3|1028.5|1027.5|1025.8|39
1660584300000|2022-08-15 17:25:00|1028.5|1026.8|1027.3|1025.5|1029|1027.5|1027.3|1025.5|53
1660584600000|2022-08-15 17:30:00|1027.5|1025.8|1028.3|1026.3|1028.3|1026.5|1026.3|1024.5|67
1660584900000|2022-08-15 17:35:00|1028|1025.8|1027.3|1025.8|1028.3|1026.3|1026.5|1025|72
1660585200000|2022-08-15 17:40:00|1027|1025.3|1028|1026.3|1028|1026.3|1026.3|1024.8|156
1660585500000|2022-08-15 17:45:00|1027.8|1026.5|1026.3|1024.8|1028.8|1027.3|1026|1024.3|91
1660585800000|2022-08-15 17:50:00|1026|1024.3|1026|1024.3|1026.5|1025|1025|1023.5|44
1660586100000|2022-08-15 17:55:00|1026.3|1024.5|1024.5|1022.8|1026.3|1024.5|1024.3|1022.5|63
1660586400000|2022-08-15 18:00:00|1024|1022.3|1018.3|1016.5|1024.5|1022.8|1017.5|1015.8|294
1660586700000|2022-08-15 18:05:00|1018.5|1016.3|1020.3|1018.8|1021.5|1020|1018|1016.3|390
1660587000000|2022-08-15 18:10:00|1020|1018.5|1019.5|1017.8|1020.5|1018.8|1017|1015.3|296
1660587300000|2022-08-15 18:15:00|1019.3|1017.3|1017|1015.3|1020|1018.3|1015.5|1013.8|178
1660587600000|2022-08-15 18:20:00|1017.3|1015.5|1017.8|1016|1019.3|1017.5|1016.5|1014.8|166
1660587900000|2022-08-15 18:25:00|1017.5|1016.3|1020.5|1018.8|1021.3|1019.3|1016.8|1014.8|206
1660588200000|2022-08-15 18:30:00|1020.3|1018.5|1022|1020.3|1022.3|1020.8|1018.8|1017|96
1660588500000|2022-08-15 18:35:00|1021.5|1019.8|1022.3|1020.5|1022.5|1020.8|1021.3|1019.8|47
1660588800000|2022-08-15 18:40:00|1022.8|1020.8|1026|1024.3|1026.8|1024.8|1022|1020.5|197
1660589100000|2022-08-15 18:45:00|1025.8|1024.5|1025|1023.5|1026|1024.5|1024.8|1023|31
1660589400000|2022-08-15 18:50:00|1024.8|1023.3|1024.3|1022.8|1025.5|1024|1024.3|1022.5|32
1660589700000|2022-08-15 18:55:00|1024.8|1023|1026.3|1024.5|1026.3|1024.5|1024.5|1022.8|22
1660590000000|2022-08-15 19:00:00|1026.5|1024.3|1024.5|1023|1026.5|1025.3|1024.5|1023|31
1660590300000|2022-08-15 19:05:00|1024.8|1023.3|1024.8|1023.5|1025.3|1023.8|1024.8|1023|10
1660590600000|2022-08-15 19:10:00|1024.5|1023|1024|1022.3|1024.8|1023.3|1023.8|1022.3|17
1660590900000|2022-08-15 19:15:00|1024.3|1022.5|1024.5|1022.5|1024.8|1023.3|1024.3|1022.3|24
1660591200000|2022-08-15 19:20:00|1024|1022.8|1022.5|1020.5|1024|1022.8|1022.3|1020.3|88
1660591500000|2022-08-15 19:25:00|1022.3|1020.8|1022.5|1021|1022.8|1021|1022.3|1020.5|2
1660591800000|2022-08-15 19:30:00|1023|1021.3|1024.5|1023|1025.3|1023.3|1023|1021.3|208
1660592100000|2022-08-15 19:35:00|1024.8|1023.3|1026.5|1024.5|1026.8|1024.8|1024.8|1023.3|52
1660592400000|2022-08-15 19:40:00|1026.8|1024.3|1025|1023|1026.8|1024.3|1025|1023|9
1660592700000|2022-08-15 19:45:00|1025.3|1023.3|1023.5|1021.5|1026|1023.8|1023.5|1021.5|29
1660593000000|2022-08-15 19:50:00|1023.8|1021.8|1025|1023|1025.8|1023|1021.8|1020|11
1660593300000|2022-08-15 19:55:00|1024.8|1022.8|1024.5|1023|1025.5|1023.5|1024.5|1022|42
1660593600000|2022-08-15 20:00:00|1024.8|1022.8|1024.5|1022.8|1025.8|1023.8|1024.5|1022.5|3
1660593900000|2022-08-15 20:05:00|1024.3|1022.5|1024.3|1022.8|1024.3|1022.8|1024|1022.5|1
1660594200000|2022-08-15 20:10:00|1024.5|1022.5|1024.5|1022.8|1024.5|1022.8|1024.5|1022.5|1
1660594500000|2022-08-15 20:15:00|1024.8|1023|1024.8|1022.8|1024.8|1023|1024.5|1022.5|7
1660594800000|2022-08-15 20:20:00|1024.5|1023|1024.5|1022.8|1024.8|1023|1024.5|1022.8|0
1660595100000|2022-08-15 20:25:00|1024.8|1023|1023|1020.5|1025|1023|1023|1020.5|20
1660595400000|2022-08-15 20:30:00|1022.5|1020.3|1022.3|1020.5|1023|1021|1021.8|1020|4
1660595700000|2022-08-15 20:35:00|1022|1020.3|1021.5|1019.5|1022.3|1020.5|1021.3|1019.3|1
1660596000000|2022-08-15 20:40:00|1021.3|1019.8|1017.3|1015.8|1021.3|1019.8|1017|1015.3|13
1660596300000|2022-08-15 20:45:00|1017.5|1016|1013.3|1011.8|1018.5|1016.8|1013|1011.5|43
1660596600000|2022-08-15 20:50:00|1013|1011|1013.8|1011.5|1014.5|1012.8|1012.5|1011|14
1660596900000|2022-08-15 20:55:00|1013.3|1011.8|1010|1008.3|1013.5|1012|1010|1008.3|44
1660597200000|2022-08-15 21:00:00|1010.5|1007|1013|1007|1013|1007|1010.5|1007|0
1660597800000|2022-08-15 21:10:00|1012.5||1012.5||1012.5||1012.5||0
1660598400000|2022-08-15 21:20:00|1013.8||1014.5||1014.5||1013.8||0
1660600200000|2022-08-15 21:50:00|1016|1006|1016|1006|1016|1006|1016|1006|0
1660611600000|2022-08-16 01:00:00|1019|1016.3|1017.8|1015.5|1021|1018.5|1017.5|1015|8
1660611900000|2022-08-16 01:05:00|1017.5|1015.3|1018.5|1015|1018.8|1015.5|1017.5|1015|1
1660612200000|2022-08-16 01:10:00|1018.8|1015.3|1018|1015.3|1019.3|1015.5|1018|1015|0
1660612500000|2022-08-16 01:15:00|1018.5|1015|1018.5|1015|1018.5|1015.3|1018.5|1015|1
1660612800000|2022-08-16 01:20:00|1017.5||1016.8||1018.3||1016.8||0
1660613100000|2022-08-16 01:25:00|1016.5|1015.3|1015.8|1013.8|1017.5|1015.5|1015.8|1013.8|6
1660613400000|2022-08-16 01:30:00|1016.3|1014|1019.3|1017.5|1020|1017.5|1016.3|1014|27
1660613700000|2022-08-16 01:35:00|1019.5|1016.5|1018.8|1017|1019.5|1017.5|1018.5|1016.5|4
1660614000000|2022-08-16 01:40:00|1019|1016.5|1019.3|1017|1020|1018.5|1018.8|1016.5|22
1660614300000|2022-08-16 01:45:00|1019|1017.3|1020.3|1017.8|1020.8|1018|1018.8|1016.8|2
1660614600000|2022-08-16 01:50:00|1020.8|1017.5|1019.5|1017|1020.8|1018.3|1019.3|1016.5|4
1660614900000|2022-08-16 01:55:00|1019.3|1016.5|1018.3|1016|1019.5|1017|1018|1015.3|3
1660615200000|2022-08-16 02:00:00|1018|1015.3|1020.3|1017.3|1020.5|1017.3|1018|1015.3|3
1660615500000|2022-08-16 02:05:00|1020.5|1017.8|1021|1019|1021.5|1019|1020.3|1017.3|0
1660615800000|2022-08-16 02:10:00|1020.8|1018.8|1021.3|1018.3|1021.3|1019|1020.8|1018.3|0
1660616100000|2022-08-16 02:15:00|1021|1018|1020.8|1018.3|1021|1018.3|1020.8|1018|0
1660616400000|2022-08-16 02:20:00||1018||1018||1018.3||1018|0
1660616700000|2022-08-16 02:25:00|1021|1018.3|1021|1018|1021|1018.3|1021|1018|0
1660617000000|2022-08-16 02:30:00|1020.8|1018.3|1020.5|1017.3|1020.8|1018.3|1020.3|1017|8
1660617300000|2022-08-16 02:35:00|1020.8|1016.8|1020.3|1018.5|1020.8|1018.5|1019.5|1016.8|5
1660617600000|2022-08-16 02:40:00|1020.5|1019|1021|1019.5|1021.3|1019.5|1020|1017.5|33
1660617900000|2022-08-16 02:45:00|1021.3|1018|1019.5|1017.3|1021.5|1018|1019.5|1017.3|6
1660618200000|2022-08-16 02:50:00|1019.8|1017.5|1019.3|1016.8|1020|1017.5|1018.8|1016.5|4
1660618500000|2022-08-16 02:55:00|1019|1016.5|1018.5|1016|1019.8|1017|1018.3|1016|7
1660618800000|2022-08-16 03:00:00|1018.3|1016.3|1018.3|1015.8|1019.3|1016.3|1018|1015.8|5
1660619100000|2022-08-16 03:05:00|1018.8|1016.3|1018.8|1016|1019.5|1016.3|1018.5|1015.8|12
1660619400000|2022-08-16 03:10:00|1019||1019.3||1019.5||1018.8||0
1660619700000|2022-08-16 03:15:00|1019.5|1016.5|1019.8|1016.8|1020.3|1017|1019.3|1016|61
1660620000000|2022-08-16 03:20:00|1020|1017|1019.8|1016.5|1020.5|1017|1019.8|1016.5|1
1660620300000|2022-08-16 03:25:00|1020.3|1016.3|1019.8|1016.3|1020.5|1016.5|1019.3|1016.3|0
1660620600000|2022-08-16 03:30:00|1019.5|1016.5|1020|1016.5|1020.5|1017.3|1019.5|1016.3|0
1660620900000|2022-08-16 03:35:00|1020.5||1020.5||1020.5||1020||0
1660621500000|2022-08-16 03:45:00|1020.8|1017|1020.5|1017|1020.8|1017|1020.5|1017|2
1660621800000|2022-08-16 03:50:00|1021||1021||1021||1020.8||2
1660622100000|2022-08-16 03:55:00|1020.8|1017.3|1020.8|1017|1021|1017.3|1020.8|1017|2
1660622700000|2022-08-16 04:05:00|1021||1020.8||1021||1020.8||0
1660623000000|2022-08-16 04:10:00|1021||1021||1021||1021||0
1660623300000|2022-08-16 04:15:00|1020.8|1016.8|1020.8|1016.8|1020.8|1017|1020.8|1016.8|2
1660623600000|2022-08-16 04:20:00||1017||1016.8||1017||1016.8|0
1660623900000|2022-08-16 04:25:00|1020.5|1017|1020.8|1016.8|1020.8|1017|1020.5|1016.8|0
1660624200000|2022-08-16 04:30:00|1020.5|1017|1020.5|1017|1020.8|1017|1020.5|1016.8|0
1660624500000|2022-08-16 04:35:00|1020.8|1017.3|1020.8|1017|1020.8|1017.3|1020.8|1017|1
1660624800000|2022-08-16 04:40:00|1020.5||1020.8||1020.8||1020.5||0
1660625100000|2022-08-16 04:45:00||1017.3||1018.3||1018.3||1017|4
1660625400000|2022-08-16 04:50:00|||||||||1
1660625700000|2022-08-16 04:55:00|1020.5|1018.5|1021.5|1018.8|1021.5|1018.8|1020.5|1018.5|2
1660626000000|2022-08-16 05:00:00|1022.5|1019|1021.8|1019|1022.8|1019.3|1021.8|1019|2
1660626300000|2022-08-16 05:05:00|1021.5|1019.3|1021.8|1019|1022|1019.3|1021.5|1019|2
1660626600000|2022-08-16 05:10:00|1021.5|1019.3|1021.8|1019|1022|1019.3|1021.5|1019|0
1660626900000|2022-08-16 05:15:00|1022|1019.3|1022|1020|1022|1020|1021|1019|3
1660627200000|2022-08-16 05:20:00|1021.8|1019.5|1021.5|1019|1021.8|1019.5|1021.3|1019|0
1660627500000|2022-08-16 05:25:00|1021.8|1019.3|1021.5|1019|1022|1019.3|1021.5|1019|1
1660627800000|2022-08-16 05:30:00|1021.3|1019.3|1020.5|1018|1021.5|1019.3|1020.3|1018|9
1660628100000|2022-08-16 05:35:00|1020.3|1018.3|1020.5|1017.5|1021|1018.3|1020.3|1017.5|3
1660628400000|2022-08-16 05:40:00|1020.8|1017.8|1020.5|1017.5|1021|1017.8|1020.5|1017.5|2
1660628700000|2022-08-16 05:45:00|1020.8|1017.8|1020.5|1017.5|1020.8|1017.8|1020.3|1017.5|3
1660629000000|2022-08-16 05:50:00|1020.8|1017.3|1020.8|1018.8|1021|1018.8|1020.3|1017.3|0
1660629300000|2022-08-16 05:55:00|1021|1018|1020.3|1018|1021|1018|1020.3|1017.5|6
1660629600000|2022-08-16 06:00:00|1020|1017.5|1019|1016.5|1020|1017.8|1015.8|1013.8|42
1660629900000|2022-08-16 06:05:00|1018.8|1013|1017.3|1015|1019.3|1015.3|1016.5|1013|43
1660630200000|2022-08-16 06:10:00|1017|1014|1018.8|1016.5|1019|1016.5|1016.3|1014|43
1660630500000|2022-08-16 06:15:00|1018.5|1016.8|1018.5|1016.5|1020|1018.3|1018|1016.3|15
1660630800000|2022-08-16 06:20:00|1018.3|1017|1016.8|1015|1018.5|1017|1016.5|1014.5|70
1660631100000|2022-08-16 06:25:00|1017|1015.3|1015.5|1013.5|1017.3|1015.3|1014.8|1012.8|26
1660631400000|2022-08-16 06:30:00|1015.3|1014.3|1017|1014.5|1017.3|1015|1015.3|1013.5|71
1660631700000|2022-08-16 06:35:00|1017.3|1014.8|1018.3|1015.8|1018.5|1016|1017.3|1014.8|26
1660632000000|2022-08-16 06:40:00|1018.5|1015.5|1019.3|1017.3|1019.5|1018|1018|1015.3|21
1660632300000|2022-08-16 06:45:00|1019|1017.5|1018.3|1016.5|1019.5|1017.8|1017.8|1016|23
1660632600000|2022-08-16 06:50:00|1018|1016.3|1022.5|1021|1022.5|1021|1018|1016.3|198
1660632900000|2022-08-16 06:55:00|1022.3|1020.8|1023.5|1021.5|1024.5|1022.8|1022.3|1020.5|130
1660633200000|2022-08-16 07:00:00|1023.8|1022|1024.8|1022.8|1025.5|1023.8|1023|1021.5|105
1660633500000|2022-08-16 07:05:00|1024.3|1022.5|1026.8|1025|1027.3|1025.5|1023.3|1021.8|270
1660633800000|2022-08-16 07:10:00|1026.5|1025.3|1028.8|1027|1029.5|1027.5|1026.5|1024.5|136
1660634100000|2022-08-16 07:15:00|1028.5|1027.3|1028.5|1026.8|1031|1029|1027.8|1026.3|97
1660634400000|2022-08-16 07:20:00|1028.8|1027|1029.3|1027.5|1030|1028.3|1028.5|1026.8|268
1660634700000|2022-08-16 07:25:00|1029|1026.5|1029.8|1028.3|1030|1028.3|1026.8|1025.5|269
1660635000000|2022-08-16 07:30:00|1030.5|1028.5|1033.3|1031.8|1035|1033|1030|1028.3|216
1660635300000|2022-08-16 07:35:00|1032.5|1030.8|1035|1033|1035.5|1034|1032.5|1030.8|312
1660635600000|2022-08-16 07:40:00|1035.3|1033.5|1034.5|1033|1035.5|1034|1033.5|1031.8|280
1660635900000|2022-08-16 07:45:00|1034.8|1033.3|1033.3|1031.8|1035.5|1034|1032.3|1030.3|414
1660636200000|2022-08-16 07:50:00|1033.5|1032.3|1032.5|1030.8|1035.3|1033.5|1031.3|1029.3|215
1660636500000|2022-08-16 07:55:00|1032.8|1031|1032.3|1030|1034.8|1032.8|1030|1027.8|278
1660636800000|2022-08-16 08:00:00|1032.8|1030.5|1028|1025.8|1033|1031.3|1027|1024.8|387
1660637100000|2022-08-16 08:05:00|1028.3|1026.5|1023.8|1021.5|1028.3|1026.5|1023.8|1021.5|272
1660637400000|2022-08-16 08:10:00|1024|1022.3|1025.3|1023.5|1026.8|1024.8|1023.8|1022|256
1660637700000|2022-08-16 08:15:00|1025|1023|1024.5|1022.5|1027.5|1025.8|1024|1022.5|485
1660638000000|2022-08-16 08:20:00|1025.3|1022.8|1024.8|1023|1026|1023.8|1020.5|1018.5|330
1660638300000|2022-08-16 08:25:00|1024.5|1022|1020.8|1019.5|1025|1023|1020.3|1018.3|818
1660638600000|2022-08-16 08:30:00|1020.5|1019.3|1020|1018.3|1023.3|1021.8|1016.5|1014.8|951
1660638900000|2022-08-16 08:35:00|1020.5|1018.5|1023.5|1021.8|1023.8|1022|1019.3|1017.5|198
1660639200000|2022-08-16 08:40:00|1023.8|1022|1026.3|1024.3|1027.8|1026|1023.8|1022|203
1660639500000|2022-08-16 08:45:00|1025.8|1024|1023.8|1021.5|1026.8|1025.3|1022.5|1020.5|147
1660639800000|2022-08-16 08:50:00|1023.3|1021.8|1024.8|1022.8|1025|1022.8|1021.5|1019.8|151
1660640100000|2022-08-16 08:55:00|1024.5|1023|1025|1023|1025.5|1023.3|1023.5|1021.8|59
1660640400000|2022-08-16 09:00:00|1024.8|1022.8|1025.5|1023.8|1025.5|1024|1022.8|1020.8|43
1660640700000|2022-08-16 09:05:00|1025.3|1023.5|1025.5|1024|1026.3|1024.5|1023.5|1022.3|111
1660641000000|2022-08-16 09:10:00|1025.8|1024.3|1028.5|1027|1031|1029|1025.8|1024|507
1660641300000|2022-08-16 09:15:00|1028.3|1027.3|1030.3|1029|1031.3|1029.5|1027.3|1025.5|293
1660641600000|2022-08-16 09:20:00|1030.5|1029.3|1029.5|1027.8|1031.5|1030|1029|1027.8|110
1660641900000|2022-08-16 09:25:00|1029.3|1028.3|1029.3|1027.5|1030.3|1028.5|1028.3|1027|51
1660642200000|2022-08-16 09:30:00|1029.5|1027.8|1029.5|1027.5|1029.8|1028.3|1028.3|1026.8|30
1660642500000|2022-08-16 09:35:00|1029.8|1027.8|1028.8|1026.8|1030.8|1029.5|1028.5|1026.8|186
1660642800000|2022-08-16 09:40:00|1028.5|1027|1030|1028|1031.3|1029.5|1027.5|1026.3|713
1660643100000|2022-08-16 09:45:00|1030.5|1028.3|1030.8|1029|1031.5|1029.8|1029.8|1028.3|159
1660643400000|2022-08-16 09:50:00|1031|1029.3|1030|1028.5|1031.8|1030.3|1029.8|1028.5|122
1660643700000|2022-08-16 09:55:00|1029.8|1028.3|1029.5|1027.8|1030|1028.5|1029|1027.5|40
1660644000000|2022-08-16 10:00:00|1029.3|1028|1027.5|1026|1029.3|1028|1027.5|1025.8|115
1660644300000|2022-08-16 10:05:00|1027.3|1025.8|1029|1027|1029|1027|1027.3|1025.8|43
1660644600000|2022-08-16 10:10:00|1028.5|1027.3|1029.3|1027.5|1029.5|1027.8|1027.8|1026.3|56
1660644900000|2022-08-16 10:15:00|1029|1027.3|1028.3|1026.3|1029|1027.5|1028|1026.3|164
1660645200000|2022-08-16 10:20:00|1027.8|1026|1027.5|1026|1028.5|1026.8|1027.3|1025.8|84
1660645500000|2022-08-16 10:25:00|1027.8|1026.3|1027.3|1025.8|1028.3|1026.8|1027.3|1025.5|51
1660645800000|2022-08-16 10:30:00|1027|1026|1023.3|1021.5|1027.5|1026|1022.8|1021.3|592
1660646100000|2022-08-16 10:35:00|1023.5|1021.8|1024.8|1023|1025.3|1023.3|1022.8|1021.3|119
1660646400000|2022-08-16 10:40:00|1024.5|1022.5|1023.8|1022|1025|1022.8|1022.8|1021.5|57
1660646700000|2022-08-16 10:45:00|1023.5|1022.3|1024.5|1022.8|1024.8|1023.3|1023.5|1022|57
1660647000000|2022-08-16 10:50:00|1024.3|1022.5|1027.3|1025.8|1027.5|1026|1023.5|1022|291
1660647300000|2022-08-16 10:55:00|1027.5|1026|1026.8|1025|1027.5|1026|1026.3|1024.8|65
1660647600000|2022-08-16 11:00:00|1026.5|1024.8|1030|1028.5|1030.5|1029.3|1026|1024.3|271
1660647900000|2022-08-16 11:05:00|1030.5|1028.8|1029.8|1028.5|1030.5|1029.3|1029.5|1028|120
1660648200000|2022-08-16 11:10:00|1030|1028.8|1032.3|1030.5|1033.5|1031.8|1030|1028.8|313
1660648500000|2022-08-16 11:15:00|1032.5|1030.8|1032|1030|1033.3|1031.3|1031.3|1029.3|433
1660648800000|2022-08-16 11:20:00|1032.3|1030.3|1032.8|1031|1033.3|1031.5|1031.8|1030.3|87
1660649100000|2022-08-16 11:25:00|1032.5|1031.3|1033.3|1031.8|1033.5|1031.8|1032|1030.5|64
1660649400000|2022-08-16 11:30:00|1033|1032|1035.3|1033.5|1035.5|1034.3|1033|1031.5|191
1660649700000|2022-08-16 11:35:00|1035|1033.8|1036|1034.5|1036.5|1035|1034.8|1033|164
1660650000000|2022-08-16 11:40:00|1036.3|1034.8|1037.3|1035.8|1037.8|1036|1035.8|1034.3|170
1660650300000|2022-08-16 11:45:00|1037.8|1036|1036.8|1035|1038|1036.3|1035.8|1034|93
1660650600000|2022-08-16 11:50:00|1037|1034.8|1037|1035.3|1037.8|1035.8|1036.3|1034.5|124
1660650900000|2022-08-16 11:55:00|1036.8|1035.5|1036.8|1035.3|1037.8|1036.3|1035.8|1034.3|77
1660651200000|2022-08-16 12:00:00|1037|1035.5|1035.8|1034|1037.8|1036|1035.3|1033.5|216
1660651500000|2022-08-16 12:05:00|1035.5|1034.3|1038|1036.5|1038|1036.5|1035.5|1034|125
1660651800000|2022-08-16 12:10:00|1037.8|1036.3|1038.5|1037|1039.8|1038.3|1037.8|1036.3|198
1660652100000|2022-08-16 12:15:00|1038.8|1036.8|1038.5|1037|1039.5|1037.8|1037.3|1035.8|214
1660652400000|2022-08-16 12:20:00|1038.8|1037.3|1037|1035.5|1039.3|1037.8|1037|1035.5|185
1660652700000|2022-08-16 12:25:00|1037.3|1035.8|1037.5|1036|1038.3|1036.8|1036.8|1035|83
1660653000000|2022-08-16 12:30:00|1037|1036.3|1033.5|1032|1038|1036.3|1032.8|1031.3|383
1660653300000|2022-08-16 12:35:00|1033.8|1031.5|1034.5|1033|1035.5|1034|1033.3|1031.5|276
1660653600000|2022-08-16 12:40:00|1034.3|1032.8|1033.3|1031.8|1035|1033.5|1033.3|1031.8|137
1660653900000|2022-08-16 12:45:00|1033|1031.5|1028.5|1027|1033.3|1031.8|1027.5|1025.8|365
1660654200000|2022-08-16 12:50:00|1028.8|1026.8|1029.3|1027.5|1030.5|1029.3|1027.5|1025.8|271
1660654500000|2022-08-16 12:55:00|1029|1027.3|1029.5|1027.8|1032.3|1030.5|1028.3|1026.8|275
1660654800000|2022-08-16 13:00:00|1029.8|1028.3|1030.3|1028.5|1032.5|1030.8|1028.5|1026.8|204
1660655100000|2022-08-16 13:05:00|1030|1029|1031.3|1029.8|1033|1031.5|1029.8|1028|146
1660655400000|2022-08-16 13:10:00|1031|1029.5|1031.5|1030|1032.3|1030.8|1030|1028.5|330
1660655700000|2022-08-16 13:15:00|1031.8|1030.3|1030.8|1029.3|1032|1030.3|1029.5|1027.8|124
1660656000000|2022-08-16 13:20:00|1030.5|1028.8|1026.5|1024.8|1030.5|1029|1026.3|1024.5|292
1660656300000|2022-08-16 13:25:00|1026.3|1025|1025.5|1024|1027.8|1026|1024.3|1022.8|216
1660656600000|2022-08-16 13:30:00|1026.3|1024.8|1031.3|1029.5|1031.3|1029.5|1025.8|1024|373
1660656900000|2022-08-16 13:35:00|1031|1029.8|1032.3|1030.8|1033.3|1031.8|1030.5|1029|315
1660657200000|2022-08-16 13:40:00|1032.5|1031|1029.3|1027.8|1033|1031.8|1029|1027.5|357
1660657500000|2022-08-16 13:45:00|1029.5|1028|1031.5|1030|1032.5|1031|1029.3|1027.8|163
1660657800000|2022-08-16 13:50:00|1031.3|1030.3|1032.5|1030.8|1033|1031.8|1031|1029.3|188
1660658100000|2022-08-16 13:55:00|1032.3|1030.5|1032.8|1031.3|1033|1031.8|1031.5|1030|847
1660658400000|2022-08-16 14:00:00|1032.3|1031|1032.3|1030.8|1033|1031.8|1031.3|1030|434
1660658700000|2022-08-16 14:05:00|1032.5|1031|1028.8|1027.3|1038.3|1036.8|1028.8|1027|426
1660659000000|2022-08-16 14:10:00|1029|1027|1031.8|1030|1032|1030.8|1028.5|1027|188
1660659300000|2022-08-16 14:15:00|1031.5|1029.8|1031.8|1030.3|1033.8|1032.3|1030.8|1029.3|157
1660659600000|2022-08-16 14:20:00|1032|1030.5|1032.5|1031|1035.5|1034|1032|1030.5|130
1660659900000|2022-08-16 14:25:00|1032.8|1031.3|1030|1028.3|1033.5|1031.8|1029.5|1028|160
1660660200000|2022-08-16 14:30:00|1029.8|1028.5|1030.3|1028.8|1032|1030.5|1029.5|1028|120
1660660500000|2022-08-16 14:35:00|1030.8|1029.3|1029.5|1028|1031.5|1030|1028.5|1027|268
1660660800000|2022-08-16 14:40:00|1029.3|1027.8|1029.5|1028|1030.8|1029|1027.5|1026|254
1660661100000|2022-08-16 14:45:00|1029.8|1028.3|1027.5|1026.3|1029.8|1028.3|1023.8|1022|704
1660661400000|2022-08-16 14:50:00|1027.8|1026.5|1027|1025.3|1028.5|1027|1025.8|1024.5|585
1660661700000|2022-08-16 14:55:00|1026.8|1025.5|1024|1022.3|1027.3|1025.8|1022.3|1020.8|330
1660662000000|2022-08-16 15:00:00|1024.5|1022.8|1023.3|1021.8|1024.5|1023|1020.3|1018.8|838
1660662300000|2022-08-16 15:05:00|1023|1021.5|1020.3|1018.8|1023.3|1021.8|1019.8|1018.3|355
1660662600000|2022-08-16 15:10:00|1020.5|1018.5|1020.3|1018.8|1022|1020.5|1018.8|1017.5|502
1660662900000|2022-08-16 15:15:00|1020|1019|1014|1012|1020.8|1019.3|1013.3|1012|757
1660663200000|2022-08-16 15:20:00|1013.8|1012.3|1014.3|1012.5|1015.3|1013.5|1011.8|1010|397
1660663500000|2022-08-16 15:25:00|1014|1012.8|1017.5|1016|1021.5|1020|1014|1012.5|1457
1660663800000|2022-08-16 15:30:00|1018.8|1017|1015.5|1014|1020|1018.3|1013.5|1012|395
1660664100000|2022-08-16 15:35:00|1015.3|1013.8|1013.8|1012.3|1016.3|1014.8|1012.5|1011.3|477
1660664400000|2022-08-16 15:40:00|1014|1012.5|1014.8|1013.5|1016|1014.3|1013.3|1011.8|152
1660664700000|2022-08-16 15:45:00|1014.5|1013.3|1017.5|1016|1019|1017.5|1014.5|1013.3|99
1660665000000|2022-08-16 15:50:00|1017.8|1016.3|1017|1015.5|1019|1017.5|1016|1014.8|65
1660665300000|2022-08-16 15:55:00|1017.3|1015.8|1017.8|1016.3|1019.5|1018|1017.3|1015.5|148
1660665600000|2022-08-16 16:00:00|1018|1016.5|1018.8|1017.3|1018.8|1017.5|1017.3|1015.5|607
1660665900000|2022-08-16 16:05:00|1019|1017.5|1019.8|1018.3|1020.5|1019|1018.3|1016.8|179
1660666200000|2022-08-16 16:10:00|1020|1018.8|1021|1019.5|1021.3|1019.8|1019.5|1018|378
1660666500000|2022-08-16 16:15:00|1020.8|1019.8|1023.3|1021.8|1024|1022.5|1020.8|1019.5|247
1660666800000|2022-08-16 16:20:00|1023.5|1022|1021.8|1020|1023.8|1022.3|1020|1018.8|188
1660667100000|2022-08-16 16:25:00|1021.5|1020.3|1022.3|1020.8|1022.8|1021.3|1021.3|1019.8|155
1660667400000|2022-08-16 16:30:00|1022.5|1020.5|1022.8|1021.5|1024.5|1023|1022|1020.5|176
1660667700000|2022-08-16 16:35:00|1022.5|1021.3|1022.3|1020.5|1023.5|1022|1020.5|1019|246
1660668000000|2022-08-16 16:40:00|1022|1021|1021.8|1020.3|1023|1021.5|1021.3|1019.8|139
1660668300000|2022-08-16 16:45:00|1022|1020.5|1024.3|1022.8|1024.5|1023|1021.5|1019.8|231
1660668600000|2022-08-16 16:50:00|1024|1022.5|1024.5|1023|1025|1023.5|1023.3|1021.8|58
1660668900000|2022-08-16 16:55:00|1024.3|1022.8|1024.5|1023|1025.3|1023.8|1022.5|1021|388
1660669200000|2022-08-16 17:00:00|1024.8|1023.5|1023.5|1022|1025|1023.5|1023.5|1022|369
1660669500000|2022-08-16 17:05:00|1023.3|1021.8|1025.8|1024.3|1026|1024.8|1022.8|1021.5|256
1660669800000|2022-08-16 17:10:00|1025.5|1024|1022.8|1021.3|1025.8|1024|1022.3|1020.8|173
1660670100000|2022-08-16 17:15:00|1022.5|1021|1024.5|1023|1025.3|1023.8|1022.3|1020.5|94
1660670400000|2022-08-16 17:20:00|1024.3|1022.8|1026.5|1025|1027.5|1026|1024.3|1022.8|184
1660670700000|2022-08-16 17:25:00|1026.8|1025.3|1022.8|1021|1027|1025.5|1022.5|1021|137
1660671000000|2022-08-16 17:30:00|1022.5|1021.3|1023|1021.5|1024|1022.5|1020.8|1019.5|204
1660671300000|2022-08-16 17:35:00|1022.5|1021.3|1024.5|1023|1026.3|1024.8|1022.5|1021.3|358
1660671600000|2022-08-16 17:40:00|1024.3|1022.8|1024.5|1023|1025.3|1023.8|1023.8|1022.3|34
1660671900000|2022-08-16 17:45:00|1024.8|1023.3|1022|1020.5|1024.8|1023.3|1021.8|1020.3|207
1660672200000|2022-08-16 17:50:00|1021.8|1020.8|1023|1021.3|1023.5|1021.8|1021|1019.5|217
1660672500000|2022-08-16 17:55:00|1022.8|1021.5|1019|1017.5|1023|1021.5|1018.8|1017.3|177
1660672800000|2022-08-16 18:00:00|1018.8|1017.3|1019.3|1017.5|1019.8|1018.5|1017.5|1015.8|131
1660673100000|2022-08-16 18:05:00|1019|1017.8|1022.8|1021.3|1023.3|1021.8|1019|1017.8|240
1660673400000|2022-08-16 18:10:00|1022.5|1021|1023.3|1021.5|1025.3|1023.8|1021|1019.5|494
1660673700000|2022-08-16 18:15:00|1023|1021.8|1023.8|1022.5|1024.8|1023.3|1022.5|1021|788
1660674000000|2022-08-16 18:20:00|1024|1022.8|1026.3|1024.8|1027|1025.3|1023.3|1021.8|461
1660674300000|2022-08-16 18:25:00|1026.5|1025|1026.8|1025.3|1028.3|1026.8|1026|1024.5|409
1660674600000|2022-08-16 18:30:00|1026.5|1025.5|1026.8|1025.3|1028|1026.3|1025.5|1024|142
1660674900000|2022-08-16 18:35:00|1026.5|1025|1023.5|1022|1026.8|1025.3|1022.8|1021.3|162
1660675200000|2022-08-16 18:40:00|1023.8|1022.3|1023.5|1021.8|1024|1022.5|1022.8|1021.3|93
1660675500000|2022-08-16 18:45:00|1023.3|1022|1021|1019.3|1023.5|1022|1018.8|1017|241
1660675800000|2022-08-16 18:50:00|1021.3|1019.5|1021.5|1020|1021.8|1020.5|1019|1017.5|190
1660676100000|2022-08-16 18:55:00|1021.3|1019.8|1021|1019.5|1023|1021.3|1020.5|1018.8|66
1660676400000|2022-08-16 19:00:00|1020.8|1019.3|1021|1019.3|1021.5|1019.8|1020.5|1019|9
1660676700000|2022-08-16 19:05:00|1020.8|1019|1020.8|1019.3|1022.3|1020.5|1020.5|1018.8|148
1660677000000|2022-08-16 19:10:00|1021|1019.5|1023.5|1022|1024|1022.3|1020.5|1019|151
1660677300000|2022-08-16 19:15:00|1023.3|1021.8|1022|1020.3|1023.3|1021.8|1021.8|1020.3|17
1660677600000|2022-08-16 19:20:00|1021.8|1020.5|1023.3|1021.5|1023.8|1022.3|1021.5|1020|28
1660677900000|2022-08-16 19:25:00|1023|1021.8|1023|1021.3|1023.8|1022|1022.8|1021|8
1660678200000|2022-08-16 19:30:00|1022.8|1021.5|1023.3|1021.5|1023.8|1022|1022.5|1021|16
1660678500000|2022-08-16 19:35:00|1023|1021.3|1024|1022.3|1024.3|1022.5|1023|1021.3|40
1660678800000|2022-08-16 19:40:00|1024.3|1022.5|1023.5|1021.8|1024.3|1022.8|1022.8|1021.3|20
1660679100000|2022-08-16 19:45:00|1023.8|1022|1023.8|1022.3|1024.3|1022.5|1023.8|1022|1
1660679400000|2022-08-16 19:50:00|1024|1022.5|1024.3|1022.5|1024.5|1022.8|1023.3|1021.8|63
1660679700000|2022-08-16 19:55:00|1024.5|1022.8|1024.3|1022.5|1025.3|1023.5|1023.8|1022.3|58
1660680000000|2022-08-16 20:00:00|1024|1022.3|1023.5|1022|1024.5|1022.8|1022.8|1021|85
1660680300000|2022-08-16 20:05:00|1023.8|1022.3|1025.3|1023.5|1025.3|1023.5|1023.5|1022.3|7
1660680600000|2022-08-16 20:10:00|1025|1023.3|1026|1024.3|1026.5|1024.8|1024.8|1023|35
1660680900000|2022-08-16 20:15:00|1026.3|1023.8|1027|1025.3|1027.3|1025.5|1025.8|1023.8|104
1660681200000|2022-08-16 20:20:00|1026.8|1025|1026.3|1024.5|1027|1025.5|1025.8|1024|75
1660681500000|2022-08-16 20:25:00|1026|1024.3|1027|1021.3|1027.3|1024.8|1025.8|1021.3|20
1660681800000|2022-08-16 20:30:00|1027.5|1024.5|1026.8|1022.8|1027.8|1024.5|1026.5|1022|66
1660682100000|2022-08-16 20:35:00|1027|1023|1028.3|1023.3|1029|1024|1027|1022.8|35
1660682400000|2022-08-16 20:40:00|1028|1023|1026|1023|1028.5|1024|1025.5|1022.8|18
1660682700000|2022-08-16 20:45:00|1025.8|1022.8|1026.8|1023.8|1027|1025.5|1025|1021.8|18
1660683000000|2022-08-16 20:50:00|1027|1024|1027|1022.8|1027.5|1024.8|1026.3|1022.5|16
1660683300000|2022-08-16 20:55:00|1027.3|1023|1027.8|1022.8|1028.3|1023.5|1027|1022.8|33
1660683600000|2022-08-16 21:00:00|1027.3|1022.5|1029.5|1022|1029.5|1022.5|1027.3|1021.8|0
1660683900000|2022-08-16 21:05:00||1021.5||1021.8||1023||1021.5|0
1660684200000|2022-08-16 21:10:00|||||||||5
1660684500000|2022-08-16 21:15:00||1022||1022||1022||1022|0
1660685100000|2022-08-16 21:25:00||1022.8||1022||1023.3||1022|0
1660686300000|2022-08-16 21:45:00||1022.3||1022.3||1022.3||1022.3|0
1660686600000|2022-08-16 21:50:00||1022||1022.3||1022.3||1022|0
1660686900000|2022-08-16 21:55:00|1030.3|1022.8|1030.5|1022.8|1030.5|1022.8|1030|1022.8|2
1660698000000|2022-08-17 01:00:00|1027.3|1024.3|1026.8|1024|1027.5|1024.5|1026.8|1024|9
1660698300000|2022-08-17 01:05:00|1027|1023.8|1026.5|1024|1027|1024|1026.5|1023.8|6
1660698600000|2022-08-17 01:10:00|1027.5|1024.3|1028.3|1025.3|1028.3|1025.3|1027.5|1024.3|11
1660698900000|2022-08-17 01:15:00|1028.5|1025.8|1027.8|1024.8|1028.5|1025.8|1027.8|1024.5|18
1660699200000|2022-08-17 01:20:00|1028.5|1024.3|1024.8|1022.5|1028.5|1024.3|1024.5|1022.5|43
1660699500000|2022-08-17 01:25:00|1025|1022.8|1024.5|1021|1025|1022.8|1024|1021|5
1660700100000|2022-08-17 01:35:00||1020.8||1020.5||1020.8||1020.5|0
1660700400000|2022-08-17 01:40:00|1025|1020.8|1024.8|1021|1025|1021|1024.8|1020.5|2
1660700700000|2022-08-17 01:45:00|1025|1021.5|1025.3|1022|1025.3|1022.8|1024.8|1021.5|2
1660701000000|2022-08-17 01:50:00|1025|1022.3|1025.3|1022.3|1025.3|1022.8|1024|1022.3|0
1660701300000|2022-08-17 01:55:00|1025|1022.5|1027.3|1024.3|1027.3|1024.3|1025|1021.8|6
1660701600000|2022-08-17 02:00:00||1023.8||1023.8||1023.8||1023.5|0
1660701900000|2022-08-17 02:05:00|1027.8|1024.5|1028.5|1025|1029|1025.3|1027.8|1024.5|1
1660702200000|2022-08-17 02:10:00|1028.3|1025.3|1028.3|1025|1028.5|1025.3|1028|1024.8|15
1660702500000|2022-08-17 02:15:00|1028|1025.3|1028|1024.8|1028.3|1025.3|1028|1024.8|0
1660702800000|2022-08-17 02:20:00|1027.8|1024.5|1028|1024.5|1028.8|1024.8|1027.5|1024.5|0
1660703100000|2022-08-17 02:25:00|1027.8||1028||1028||1027.8||0
1660703400000|2022-08-17 02:30:00|1027.8|1024|1029|1025|1029|1025|1026.8|1023.5|2
1660703700000|2022-08-17 02:35:00|1028.8|1024.8|1028.8|1025.8|1029|1027.8|1028.8|1024.8|4
1660704000000|2022-08-17 02:40:00|1029|1026|1029|1026|1029|1026|1028.8|1026|1
1660704300000|2022-08-17 02:45:00|1029.3|1026.3|1029.5|1026.5|1029.5|1026.5|1029.3|1026.3|20
1660704900000|2022-08-17 02:55:00|1029.8||1029.8||1029.8||1029.8||0
1660705500000|2022-08-17 03:05:00|1029.5||1029.5||1029.5||1029.5||0
1660706700000|2022-08-17 03:25:00|||||||||3
1660708800000|2022-08-17 04:00:00||1027||1027.3||1027.3||1027|3
1660709100000|2022-08-17 04:05:00||1027.5||1027.5||1027.5||1027.5|2
1660709400000|2022-08-17 04:10:00|1030|1027.8|1031.5|1029.5|1031.5|1029.5|1030|1027.8|12
1660709700000|2022-08-17 04:15:00|1031.3|1029.8|1031.3|1028.3|1031.3|1029.8|1030.8|1028.3|5
1660710000000|2022-08-17 04:20:00|1031|1028.5|1031|1028.5|1031.5|1028.5|1031|1028.3|4
1660710300000|2022-08-17 04:25:00|1031.3|1029|1031.8|1029.8|1032|1029.8|1031.3|1029|16
1660710600000|2022-08-17 04:30:00|1032|1030|1032.8|1031.3|1033|1031.5|1032|1030|16
1660710900000|2022-08-17 04:35:00|1033|1031|1033.5|1031.8|1033.8|1031.8|1032.8|1030.8|7
1660711200000|2022-08-17 04:40:00|1033.8|1032|1034|1031.8|1034.3|1032.8|1033.5|1031.5|10
1660711500000|2022-08-17 04:45:00|1034.3|1031.5|1034.3|1032.8|1034.5|1032.8|1034|1031.5|3
1660711800000|2022-08-17 04:50:00|1034.5|1033|1034.3|1031.8|1034.5|1033|1034|1031.8|8
1660712100000|2022-08-17 04:55:00|1034.5|1032.5|1035|1033|1035|1033|1034.5|1032.5|4
1660712400000|2022-08-17 05:00:00|1035.5|1033.3|1036.5|1034.8|1036.5|1035|1035.5|1033.3|10
1660712700000|2022-08-17 05:05:00|1036.3|1034|1035.5|1031.8|1036.5|1034|1035.5|1031.8|30
1660713000000|2022-08-17 05:10:00|1034|1031.5|1034|1031|1034|1031.5|1034|1031|9
1660713300000|2022-08-17 05:15:00|1033.5|1031.3|1033.5|1030.5|1033.5|1031.3|1033.5|1030.3|10
1660713600000|2022-08-17 05:20:00||1030.8||1030.5||1031||1030.5|0
1660713900000|2022-08-17 05:25:00|1033.3|1030.3|1033.3|1030.3|1033.3|1030.5|1033.3|1030.3|1
1660714200000|2022-08-17 05:30:00||1030||1031||1031||1030|1
1660714500000|2022-08-17 05:35:00|1033.8|1030.5|1035|1032.8|1035.8|1032.8|1033.8|1030.5|5
1660714800000|2022-08-17 05:40:00|1035.8|1033.3|1036.5|1033.3|1036.5|1033.3|1035.8|1033.3|3
1660715100000|2022-08-17 05:45:00|1036.8|1033.5|1037|1033.8|1037|1033.8|1036.5|1033.5|3
1660715400000|2022-08-17 05:50:00|1037.3|1034.5|1037.5|1034.5|1037.5|1034.5|1037.3|1034.5|50
1660715700000|2022-08-17 05:55:00|1037.8|1034.8|1038.8|1036.5|1038.8|1036.5|1037.8|1034.8|78
1660716000000|2022-08-17 06:00:00|1038.5|1036.8|1037.3|1035.3|1039|1037|1036.8|1035.3|64
1660716300000|2022-08-17 06:05:00|1037.5|1035.5|1038.5|1036.8|1038.5|1036.8|1037.5|1035.3|5
1660716600000|2022-08-17 06:10:00|1039|1037|1037.5|1035.8|1039|1037.5|1037.3|1035.5|40
1660716900000|2022-08-17 06:15:00|1037.3|1036|1034.8|1033.3|1038|1036.5|1034.5|1032.8|175
1660717200000|2022-08-17 06:20:00|1034.3|1032.8|1034.5|1032.5|1036.3|1034.5|1034.3|1032.3|35
1660717500000|2022-08-17 06:25:00|1034|1031.8|1034.3|1032.5|1035|1033.5|1033.8|1031.8|28
1660717800000|2022-08-17 06:30:00|1034.5|1032.8|1035|1033|1035.5|1033.8|1034|1032.3|46
1660718100000|2022-08-17 06:35:00|1034.8|1033.3|1035.5|1033.8|1036|1034.3|1034.8|1033|9
1660718400000|2022-08-17 06:40:00|1035.8|1033.5|1034.3|1032.8|1036.5|1034.8|1034|1032.3|78
1660718700000|2022-08-17 06:45:00|1033.8|1033|1032.8|1030.8|1034|1033|1032.5|1030.8|31
1660719000000|2022-08-17 06:50:00|1033.3|1031|1032.8|1031.3|1033.3|1031.8|1031.5|1029.8|52
1660719300000|2022-08-17 06:55:00|1033.3|1031|1034.5|1032.8|1035|1033.3|1033.3|1031|41
1660719600000|2022-08-17 07:00:00|1034.3|1032.5|1035.5|1034|1035.5|1034.3|1034.3|1032.5|113
1660719900000|2022-08-17 07:05:00|1035.3|1033.5|1035.5|1033.8|1035.5|1034.3|1034.8|1033.3|40
1660720200000|2022-08-17 07:10:00|1035.3|1034|1033.5|1032|1035.5|1034|1033.5|1031.5|53
1660720500000|2022-08-17 07:15:00|1033.3|1031.8|1032|1030.5|1033.8|1032.3|1031.5|1030.3|69
1660720800000|2022-08-17 07:20:00|1032.3|1030.8|1033.3|1031.5|1034|1032.5|1032.3|1030.8|72
1660721100000|2022-08-17 07:25:00|1033.5|1031.8|1032.3|1030.5|1033.5|1031.8|1031.3|1029.8|49
1660721400000|2022-08-17 07:30:00|1032.5|1030.8|1033.3|1031.8|1034|1032.5|1032.5|1030.8|98
1660721700000|2022-08-17 07:35:00|1033.5|1032|1033.3|1031.8|1035.5|1034.3|1031.8|1030.5|349
1660722000000|2022-08-17 07:40:00|1033|1031.5|1029.5|1028|1033|1031.5|1028.3|1025.8|101
1660722300000|2022-08-17 07:45:00|1029.3|1027.5|1028.8|1027|1030.5|1028.8|1028|1026|82
1660722600000|2022-08-17 07:50:00|1028.5|1027.3|1029|1027.5|1030|1028.5|1028.3|1026.5|235
1660722900000|2022-08-17 07:55:00|1028.8|1027|1029|1027.5|1029.3|1027.5|1026.3|1024.5|130
1660723200000|2022-08-17 08:00:00|1029.5|1027.8|1027.8|1026|1029.8|1028.3|1023.5|1022|366
1660723500000|2022-08-17 08:05:00|1028|1026.3|1021.5|1019.5|1028|1026.3|1021.3|1019.5|420
1660723800000|2022-08-17 08:10:00|1021.8|1020|1025.3|1023.8|1026|1024.3|1021.5|1019.8|83
1660724100000|2022-08-17 08:15:00|1025|1023.5|1024.5|1022.8|1025.3|1023.8|1021.8|1020|195
1660724400000|2022-08-17 08:20:00|1024.3|1022.5|1023|1021.3|1027|1024.3|1022.8|1021|448
1660724700000|2022-08-17 08:25:00|1022.8|1020.8|1021.8|1020|1022.8|1020.8|1017.5|1015.8|1435
1660725000000|2022-08-17 08:30:00|1021.5|1019.3|1024.3|1022.5|1025|1023.3|1020.8|1019.3|766
1660725300000|2022-08-17 08:35:00|1024|1022.8|1024.3|1022.8|1025.3|1023.8|1023.5|1021.8|88
1660725600000|2022-08-17 08:40:00|1024.8|1023|1024.5|1022.8|1025.8|1024.3|1023.8|1022.5|215
1660725900000|2022-08-17 08:45:00|1023.8|1022|1025|1023.5|1025.5|1024|1023.8|1021.8|83
1660726200000|2022-08-17 08:50:00|1025.3|1023.3|1028.3|1026.5|1028.3|1026.8|1025|1023.3|327
1660726500000|2022-08-17 08:55:00|1028|1026.3|1030.3|1029|1031|1029.5|1027.3|1025.8|532
1660726800000|2022-08-17 09:00:00|1030.8|1029.3|1030|1028.5|1033|1031.3|1028.8|1027|418
1660727100000|2022-08-17 09:05:00|1029.8|1028.3|1030.3|1028.8|1030.5|1029.3|1028.8|1027.3|405
1660727400000|2022-08-17 09:10:00|1030|1028.5|1029|1027.3|1030.8|1029.5|1028.5|1026.8|131
1660727700000|2022-08-17 09:15:00|1028.8|1027.5|1029.3|1027.8|1030|1028.5|1028.3|1026.8|191
1660728000000|2022-08-17 09:20:00|1029|1028|1027|1025.5|1029|1028|1026.5|1024.8|289
1660728300000|2022-08-17 09:25:00|1027.5|1025.8|1030.3|1028.5|1030.3|1028.8|1027.3|1025.5|214
1660728600000|2022-08-17 09:30:00|1030.5|1028.8|1028.3|1026.5|1030.5|1029|1027.8|1026.3|262
1660728900000|2022-08-17 09:35:00|1028.5|1026.8|1028.5|1026.8|1029|1027.5|1027.8|1026|78
1660729200000|2022-08-17 09:40:00|1028.3|1026.5|1030.8|1029.3|1030.8|1029.3|1027.8|1026|456
1660729500000|2022-08-17 09:45:00|1030.5|1029|1032.8|1031|1033|1031.5|1030|1028.8|295
1660729800000|2022-08-17 09:50:00|1032.5|1031.5|1032.8|1031.5|1033|1031.5|1031.8|1030.3|216
1660730100000|2022-08-17 09:55:00|1032.5|1031.3|1032|1030.3|1032.8|1031.5|1031.8|1030|45
1660730400000|2022-08-17 10:00:00|1031.8|1030|1032|1030.3|1032.5|1031.3|1031.3|1030|83
1660730700000|2022-08-17 10:05:00|1032.3|1030.5|1032.5|1030.8|1032.5|1031.3|1031.5|1030|418
1660731000000|2022-08-17 10:10:00|1032.3|1030.5|1032.5|1031|1032.5|1031.3|1031.3|1029.8|657
1660731300000|2022-08-17 10:15:00|1033.5|1031.3|1034.5|1032.8|1034.8|1033.3|1033.5|1031|167
1660731600000|2022-08-17 10:20:00|1034.3|1032.5|1034.8|1033.3|1034.8|1033.3|1033|1031.5|246
1660731900000|2022-08-17 10:25:00|1034.5|1033|1033.5|1032|1034.8|1033.3|1033.3|1031.8|247
1660732200000|2022-08-17 10:30:00|1033.8|1031.8|1034|1032.3|1034|1032.3|1031.5|1029.8|100
1660732500000|2022-08-17 10:35:00|1033.8|1032|1033|1031.5|1034|1032|1032.3|1030.8|28
1660732800000|2022-08-17 10:40:00|1032.8|1031|1029|1027.3|1032.8|1031.5|1028.3|1026.8|189
1660733100000|2022-08-17 10:45:00|1028.8|1027|1029|1027.3|1030|1028.5|1027|1025.3|274
1660733400000|2022-08-17 10:50:00|1029.3|1027|1028.3|1026.5|1029.3|1027.3|1027.8|1026|52
1660733700000|2022-08-17 10:55:00|1028.5|1026.8|1027.3|1025.8|1028.5|1026.8|1027.3|1025.8|221
1660734000000|2022-08-17 11:00:00|1027|1025.5|1026|1024.5|1027.5|1026.3|1025.5|1024.3|223
1660734300000|2022-08-17 11:05:00|1025.8|1024.3|1025.8|1024|1026.5|1024.8|1025|1023.3|230
1660734600000|2022-08-17 11:10:00|1025.5|1023.8|1026|1024.3|1026|1024.5|1025.3|1023.5|16
1660734900000|2022-08-17 11:15:00|1025.8|1024|1025|1023.3|1026.3|1024.8|1024.8|1023|51
1660735200000|2022-08-17 11:20:00|1024.8|1023|1026.5|1024.8|1027|1025.5|1024.8|1023|246
1660735500000|2022-08-17 11:25:00|1026.3|1024.5|1026.5|1025|1026.8|1025.3|1025.5|1024|125
1660735800000|2022-08-17 11:30:00|1026.3|1024.8|1025.8|1024.3|1026.5|1025|1024.3|1022.5|148
1660736100000|2022-08-17 11:35:00|1025|1023.3|1026.5|1024.8|1026.8|1025|1025|1023.3|210
1660736400000|2022-08-17 11:40:00|1026.3|1024.5|1025.8|1024.3|1026.8|1025|1025.3|1023.5|46
1660736700000|2022-08-17 11:45:00|1025.5|1023.8|1024|1022.5|1025.5|1023.8|1023.5|1022.3|42
1660737000000|2022-08-17 11:50:00|1023.8|1022.3|1025.5|1024|1025.5|1024|1023.5|1022|60
1660737300000|2022-08-17 11:55:00|1025.8|1024.3|1027.3|1026|1027.5|1026|1025.3|1023.8|42
1660737600000|2022-08-17 12:00:00|1027.5|1025.8|1027.3|1025.8|1028|1026.8|1026.3|1024.8|93
1660737900000|2022-08-17 12:05:00|1027.5|1026|1029.3|1027.5|1029.5|1027.8|1026.3|1024.8|72
1660738200000|2022-08-17 12:10:00|1029.8|1027.8|1029.5|1028|1030|1028.3|1028.5|1027|41
1660738500000|2022-08-17 12:15:00|1029.8|1027.8|1031.3|1029.5|1032.3|1030.8|1029.5|1027.8|263
1660738800000|2022-08-17 12:20:00|1031|1029.8|1030.3|1028.8|1031.5|1029.8|1030|1028.3|91
1660739100000|2022-08-17 12:25:00|1030.5|1028.5|1030|1028.5|1030.5|1028.8|1029.3|1027.8|44
1660739400000|2022-08-17 12:30:00|1030.3|1028.3|1028|1026.5|1031.3|1029.5|1027.8|1026.3|241
1660739700000|2022-08-17 12:35:00|1027.8|1026.3|1030.5|1029|1031|1029.5|1027.8|1026.3|154
1660740000000|2022-08-17 12:40:00|1029|1027|1028.5|1027|1029.3|1027.5|1028|1026.3|130
1660740300000|2022-08-17 12:45:00|1028.3|1026.8|1028.5|1026.8|1030|1028.5|1027.8|1026|47
1660740600000|2022-08-17 12:50:00|1028.3|1026.5|1029.8|1028|1031.5|1029.8|1028|1026.5|248
1660740900000|2022-08-17 12:55:00|1029.5|1027.8|1030.3|1028.5|1032|1030.3|1028.5|1027|91
1660741200000|2022-08-17 13:00:00|1030|1028.8|1028.8|1027|1032|1030.3|1025.8|1024.3|394
1660741500000|2022-08-17 13:05:00|1029|1027.3|1029.5|1028|1030.5|1029|1028.3|1026.8|200
1660741800000|2022-08-17 13:10:00|1030|1028.3|1030.5|1028.8|1031|1029.5|1029|1027.5|101
1660742100000|2022-08-17 13:15:00|1030.3|1028.3|1031.3|1029.5|1031.8|1030.3|1029.8|1028.3|133
1660742400000|2022-08-17 13:20:00|1031|1029.8|1031.8|1030.3|1032|1030.5|1030.5|1029|88
1660742700000|2022-08-17 13:25:00|1031.5|1030|1031.8|1030|1033.3|1031.8|1030.8|1029|91
1660743000000|2022-08-17 13:30:00|1031.5|1029.8|1027.5|1025.8|1032|1030.5|1027.3|1025.5|185
1660743300000|2022-08-17 13:35:00|1027.3|1026|1027.3|1025.5|1029.5|1028|1026.5|1024.8|159
1660743600000|2022-08-17 13:40:00|1027|1025.3|1030.3|1028.8|1030.3|1028.8|1026.5|1024.8|370
1660743900000|2022-08-17 13:45:00|1030|1028.5|1034.3|1032.8|1035.5|1034|1028.5|1026.8|415
1660744200000|2022-08-17 13:50:00|1034|1032.5|1033.3|1031.5|1034.5|1033|1031.8|1030.3|270
1660744500000|2022-08-17 13:55:00|1033|1031.8|1036|1034.5|1037|1035.5|1033|1031.8|389
1660744800000|2022-08-17 14:00:00|1036.3|1034.8|1038|1036.5|1038.5|1037|1035.3|1033.8|295
1660745100000|2022-08-17 14:05:00|1037.8|1036.8|1039.3|1037.8|1040.5|1039.3|1037.8|1036.5|787
1660745400000|2022-08-17 14:10:00|1039.5|1038|1041.3|1040|1041.5|1040|1039.3|1037.8|697
1660745700000|2022-08-17 14:15:00|1041.5|1040.3|1045.5|1044.3|1045.5|1044.3|1041.5|1040.3|1052
1660746000000|2022-08-17 14:20:00|1046.5|1045|1048|1046.5|1048|1046.5|1045|1043.5|423
1660746300000|2022-08-17 14:25:00|1048.5|1047|1048.5|1044.3|1050.5|1049|1043.8|1041.5|937
1660746600000|2022-08-17 14:30:00|1049|1044.5|1052.8|1051.3|1053.8|1052|1048.3|1044.5|789
1660746900000|2022-08-17 14:35:00|1053.3|1051|1052.3|1050.8|1055.5|1054.3|1051.8|1050.3|553
1660747200000|2022-08-17 14:40:00|1052.5|1051|1053.5|1052|1055.3|1053.8|1051.3|1049.8|1080
1660747500000|2022-08-17 14:45:00|1053.8|1052.3|1057.3|1055.8|1058.8|1057|1053.5|1052.3|898
1660747800000|2022-08-17 14:50:00|1057.5|1056|1060.8|1059.3|1062.8|1061|1057|1056|2046
1660748100000|2022-08-17 14:55:00|1061|1059.5|1060.3|1058.5|1065.8|1064|1058.3|1056.5|857
1660748400000|2022-08-17 15:00:00|1060|1058.8|1053|1051.3|1060.3|1059|1051|1049|783
1660748700000|2022-08-17 15:05:00|1052.3|1050.3|1049|1047.5|1053.8|1051.8|1048.8|1047.3|335
1660749000000|2022-08-17 15:10:00|1048.5|1047|1045.5|1043.8|1051.3|1049.5|1043.5|1042|573
1660749300000|2022-08-17 15:15:00|1045.3|1043.5|1050.3|1048.5|1050.5|1049|1045|1043.5|306
1660749600000|2022-08-17 15:20:00|1050.5|1048.8|1046|1044.3|1050.5|1048.8|1045.5|1044|324
1660749900000|2022-08-17 15:25:00|1046.3|1044|1042.3|1040.5|1047.8|1046|1039.5|1038|1793
1660750200000|2022-08-17 15:30:00|1043|1041.3|1043.5|1042|1045.5|1044.3|1042.3|1040.5|836
1660750500000|2022-08-17 15:35:00|1043.3|1041.8|1041.8|1040|1043.5|1042|1037.5|1036|451
1660750800000|2022-08-17 15:40:00|1041.5|1040.3|1034.3|1032.8|1041.5|1040.3|1033.3|1031.8|275
1660751100000|2022-08-17 15:45:00|1034.5|1032.5|1034.5|1032.8|1036|1034.5|1033|1031.5|166
1660751400000|2022-08-17 15:50:00|1034.3|1033|1033.5|1032|1035|1033.3|1032.3|1030.5|96
1660751700000|2022-08-17 15:55:00|1033.3|1031.5|1035.5|1033.8|1036.3|1034.8|1031.3|1029.8|191
1660752000000|2022-08-17 16:00:00|1035.3|1034|1041|1039.5|1042|1040.5|1034.5|1033|292
1660752300000|2022-08-17 16:05:00|1040.8|1040|1042|1040.5|1043.8|1042.3|1040.8|1039.5|205
1660752600000|2022-08-17 16:10:00|1041.8|1040.3|1042.5|1040.8|1043.8|1042|1040.8|1039.5|240
1660752900000|2022-08-17 16:15:00|1042.3|1041|1046.5|1044.8|1047|1045.3|1042|1040.5|164
1660753200000|2022-08-17 16:20:00|1046.8|1045|1046.8|1045|1047.3|1045.8|1044.5|1043|104
1660753500000|2022-08-17 16:25:00|1046.5|1044.8|1049.3|1047.5|1049.8|1048.3|1046.5|1044.8|103
1660753800000|2022-08-17 16:30:00|1049.5|1047.8|1049.3|1047.8|1050.8|1049.3|1048.8|1047.3|81
1660754100000|2022-08-17 16:35:00|1049.5|1048|1050|1048.8|1050.8|1049.3|1049|1047.8|40
1660754400000|2022-08-17 16:40:00|1050.3|1049|1048.5|1047|1051|1049.5|1047.3|1045.8|364
1660754700000|2022-08-17 16:45:00|1048.8|1047.3|1050|1048.8|1051.5|1049.8|1047.5|1046|247
1660755000000|2022-08-17 16:50:00|1050.5|1049|1053.5|1051.8|1053.8|1052.3|1050|1048.5|283
1660755300000|2022-08-17 16:55:00|1053.3|1052|1052.5|1051|1054.8|1053|1052|1050.5|66
1660755600000|2022-08-17 17:00:00|1053|1050.8|1055.5|1054|1056.5|1054.8|1052.5|1050.8|284
1660755900000|2022-08-17 17:05:00|1055.8|1054.3|1057.5|1056.3|1058.5|1056.8|1055.3|1053.8|210
1660756200000|2022-08-17 17:10:00|1057.8|1056|1057.8|1056.5|1058.8|1057.3|1056.8|1055|126
1660756500000|2022-08-17 17:15:00|1058|1056.8|1057.3|1055.5|1059.3|1057.8|1057|1055.5|178
1660756800000|2022-08-17 17:20:00|1057.5|1055.8|1058.5|1056.8|1058.8|1057|1057.5|1055.8|28
1660757100000|2022-08-17 17:25:00|1058.3|1057|1059.3|1057.8|1060|1058|1058|1056.5|99
1660757400000|2022-08-17 17:30:00|1059.5|1058|1061.8|1060|1062|1060.3|1058|1056.5|106
1660757700000|2022-08-17 17:35:00|1061.5|1060.3|1060.8|1059.3|1061.8|1060.3|1059.8|1058.5|97
1660758000000|2022-08-17 17:40:00|1061|1059.5|1061|1059.5|1061.5|1060.3|1060|1058.5|100
1660758300000|2022-08-17 17:45:00|1060.8|1059|1061.8|1060.3|1062.8|1061.3|1060.5|1059|43
1660758600000|2022-08-17 17:50:00|1061.5|1060|1059|1057.3|1062.3|1060.5|1058|1056.3|373
1660758900000|2022-08-17 17:55:00|1058.8|1056.8|1057|1055.3|1059|1057.3|1056.5|1055|249
1660759200000|2022-08-17 18:00:00|1057.3|1055.5|1060|1058.3|1060|1058.5|1056.5|1054.8|81
1660759500000|2022-08-17 18:05:00|1059.8|1058|1061|1059.5|1061.3|1059.5|1057|1055.5|140
1660759800000|2022-08-17 18:10:00|1061.3|1059.8|1063|1061.3|1063|1061.5|1060.5|1059|442
1660760100000|2022-08-17 18:15:00|1063.3|1061.8|1061.8|1060.3|1063.5|1062|1061|1059.3|1135
1660760400000|2022-08-17 18:20:00|1062|1060|1062|1060.8|1062.5|1061.3|1060.5|1059|382
1660760700000|2022-08-17 18:25:00|1062.5|1061|1064|1062.5|1065.8|1064.3|1060.3|1058.8|593
1660761000000|2022-08-17 18:30:00|1064.3|1062.8|1064|1062.3|1064.5|1062.8|1063.5|1062|86
1660761300000|2022-08-17 18:35:00|1064.5|1062.5|1062.8|1061|1064.5|1062.5|1061.3|1059.5|86
1660761600000|2022-08-17 18:40:00|1063|1061.3|1061.5|1059.8|1064|1062.5|1061.3|1059.5|28
1660761900000|2022-08-17 18:45:00|1061.3|1059.5|1062.5|1060.3|1062.8|1061|1061.3|1059|8
1660762200000|2022-08-17 18:50:00|1062.3|1060|1058.3|1056|1062.5|1060.3|1058.3|1056|22
1660762500000|2022-08-17 18:55:00|1058.5|1056.3|1058.5|1057|1059.3|1057.5|1058|1056.3|17
1660762800000|2022-08-17 19:00:00|1058.3|1056.8|1058.3|1056.3|1058.5|1057|1056.8|1054.8|151
1660763100000|2022-08-17 19:05:00|1058.8|1056|1058.3|1056|1058.8|1056.3|1058.3|1056|18
1660763400000|2022-08-17 19:10:00|1058.5|1056.3|1057|1055|1058.5|1056.3|1056.5|1054.8|10
1660763700000|2022-08-17 19:15:00|1056.8|1055.3|1058|1056.3|1058.5|1056.8|1056.8|1055|53
1660764000000|2022-08-17 19:20:00|1057.8|1056|1059.5|1057|1059.5|1057.3|1057.8|1056|3
1660764300000|2022-08-17 19:25:00|1060.3|1057.3|1061.3|1059.5|1061.8|1059.5|1060|1057|62
1660764600000|2022-08-17 19:30:00|1060.8|1059|1061|1059.5|1061.8|1060.3|1060.5|1058.5|140
1660764900000|2022-08-17 19:35:00|1061.3|1059.8|1060|1058.5|1062|1060.3|1060|1058.3|142
1660765200000|2022-08-17 19:40:00|1060.5|1058.3|1059.3|1057.3|1060.5|1059|1058.5|1056.8|43
1660765500000|2022-08-17 19:45:00|1059.5|1057|1059.8|1057.8|1060|1058|1059.5|1056.8|3
1660765800000|2022-08-17 19:50:00|1060|1058|1060|1058.3|1061|1059.3|1059.8|1057.8|51
1660766100000|2022-08-17 19:55:00|1059.8|1057.5|1060|1058|1060.5|1058|1058.8|1056.5|70
1660766400000|2022-08-17 20:00:00|1059.8|1057.8|1058.8|1056.8|1060|1058|1058.8|1056.8|70
1660766700000|2022-08-17 20:05:00|1059|1057|1059.3|1057|1059.8|1057.3|1059|1057|67
1660767000000|2022-08-17 20:10:00|1059.5|1057.5|1057.3|1054.8|1059.5|1057.5|1057.3|1054.8|75
1660767300000|2022-08-17 20:15:00|1057.5|1055|1059|1057|1059|1057|1057.5|1054.8|8
1660767600000|2022-08-17 20:20:00|1059.3|1057.3|1059|1056.8|1059.3|1057.3|1059|1056.8|2
1660767900000|2022-08-17 20:25:00|1059.3|1057|1061.8|1059.5|1061.8|1060.3|1058.8|1056.8|19
1660768200000|2022-08-17 20:30:00|1061.3|1059|1062|1059|1062|1059.3|1061.3|1059|0
1660768500000|2022-08-17 20:35:00|1061.8||1062||1062||1061.3||0
1660768800000|2022-08-17 20:40:00|1061.8|1059.3|1061.5|1059|1062.3|1059.3|1061.5|1058.8|7
1660769100000|2022-08-17 20:45:00|1061.3|1058.5|1059.8|1056.5|1061.3|1058.8|1059.8|1056.5|2
1660769400000|2022-08-17 20:50:00|1060|1056.3|1058.8|1056.3|1060|1056.5|1058.8|1056|3
1660769700000|2022-08-17 20:55:00|1059|1055.8|1057.3|1053.8|1059|1056|1057.3|1053.8|35
1660770000000|2022-08-17 21:00:00|1058|1053|1061.8|1055|1064.5|1055|1058|1053|0
1660770300000|2022-08-17 21:05:00|1063.8||1061.8||1064.5||1061.8||0
1660770600000|2022-08-17 21:10:00|1064.5||1061.8||1064.5||1061.8||0
1660770900000|2022-08-17 21:15:00|1064.5||1061.8||1064.5||1061.8||0
1660771500000|2022-08-17 21:25:00|1064.5||1064.5||1064.5||1064.5||0
1660771800000|2022-08-17 21:30:00|1064.3|1055.3|1064.5|1056.5|1064.5|1056.5|1064.3|1055.3|0
1660772700000|2022-08-17 21:45:00|1064.3||1064.5||1064.5||1064.3||0
1660773000000|2022-08-17 21:50:00|1064.3||1064.5||1064.5||1064.3||0
1660773300000|2022-08-17 21:55:00|1064.3|1053.3|1064.5|1053.3|1064.5|1053.3|1064.3|1053.3|0
1660784400000|2022-08-18 01:00:00|1058.5|1056.8|1061.8|1058|1061.8|1058|1058.5|1056.8|11
1660785300000|2022-08-18 01:15:00|1062.3|1058.5|1062.8|1059.3|1063|1060|1062.3|1058.5|0
1660785600000|2022-08-18 01:20:00|1062.5||1062.3||1062.8||1062||0
1660785900000|2022-08-18 01:25:00|1062.5||1062.8||1063||1062.5||0
1660786200000|2022-08-18 01:30:00|1062.5||1062.5||1062.5||1062.5||0
1660786800000|2022-08-18 01:40:00|1062.8|1059.5|1062.8|1060.3|1062.8|1060.3|1062.8|1059.3|0
1660787100000|2022-08-18 01:45:00|1062.5|1060.5|1062.8|1060.5|1062.8|1060.5|1062.5|1060.5|0
1660787400000|2022-08-18 01:50:00|1062.5|1060.3|1062.5|1059.8|1062.5|1060.3|1062.5|1059.5|1
1660787700000|2022-08-18 01:55:00||1060||1060.3||1060.3||1060|2
1660788000000|2022-08-18 02:00:00||1059.8||1060.3||1060.3||1059.8|4
1660788300000|2022-08-18 02:05:00|1062.8|1061|1063|1060.8|1063|1061.3|1062.8|1060.8|14
1660788600000|2022-08-18 02:10:00|1063.5|1061|1063.5|1061.3|1064.5|1061.3|1063|1060.3|10
1660788900000|2022-08-18 02:15:00|1063.8|1061.5|1064|1061.8|1064|1062|1063.8|1060.8|1
1660789200000|2022-08-18 02:20:00|1064.3|1061.5|1063.5|1061.3|1064.3|1061.5|1063.5|1060.8|0
1660789500000|2022-08-18 02:25:00|1063|1060.8|1063.3|1061.3|1063.3|1061.3|1063|1060.8|0
1660789800000|2022-08-18 02:30:00|1063|1060.8|1062.3|1061|1063.3|1061|1062.3|1060|23
1660790100000|2022-08-18 02:35:00|1062.5|1060.8|1062.8|1060.8|1063|1060.8|1062.3|1060.8|1
1660790400000|2022-08-18 02:40:00|1063|1061|1063|1061.3|1063|1061.3|1063|1060.8|2
1660790700000|2022-08-18 02:45:00|1062.8|1061|1063|1061|1063|1061.3|1062.8|1060.8|3
1660791000000|2022-08-18 02:50:00|1063.3|1060.8|1063.3|1061.3|1063.3|1061.3|1063.3|1060.8|5
1660791300000|2022-08-18 02:55:00|1063|1060.8|1063.3|1061.3|1063.3|1061.5|1063|1060.8|8
1660791600000|2022-08-18 03:00:00|1063.8|1061.5|1064.3|1061.8|1064.3|1061.8|1063.8|1061.5|2
1660791900000|2022-08-18 03:05:00|1064|1061.5|1064.3|1061.5|1064.3|1061.5|1064|1061.5|0
1660792200000|2022-08-18 03:10:00|1064|1061.3|1063.3|1061|1064|1061.3|1063.3|1060.8|7
1660792500000|2022-08-18 03:15:00|1063.8|1061.3|1063.8|1061.5|1063.8|1061.5|1063.8|1061.3|4
1660792800000|2022-08-18 03:20:00||1061.8||1061.8||1061.8||1061.8|1
1660793100000|2022-08-18 03:25:00|1064|1062|1064.3|1062.5|1064.3|1062.5|1064|1061.8|3
1660793400000|2022-08-18 03:30:00|1064|1062.3|1064.3|1062.5|1064.3|1062.5|1064|1062.3|0
1660793700000|2022-08-18 03:35:00|1064|1062.3|1064|1062.3|1064.3|1062.3|1064|1062.3|5
1660794000000|2022-08-18 03:40:00||1062||1061.8||1062||1061.8|4
1660794300000|2022-08-18 03:45:00||1061.5||1061.8||1061.8||1061.5|2
1660794600000|2022-08-18 03:50:00||1061.5||1061.8||1061.8||1061.5|5
1660794900000|2022-08-18 03:55:00|1063.8|1061.5|1063|1061|1064|1061.8|1063|1061|1
1660795200000|2022-08-18 04:00:00|1063.5|1061.3|1063.3|1061.3|1063.5|1061.3|1063.3|1061|2
1660795500000|2022-08-18 04:05:00|1063.5|1061|1063.3|1061.3|1063.5|1061.3|1063.3|1061|5
1660795800000|2022-08-18 04:10:00|1063.5||1063.5||1063.5||1063.5||5
1660796100000|2022-08-18 04:15:00||1061.5||1061.5||1061.5||1061.5|0
1660796400000|2022-08-18 04:20:00|1063.3|1061.3|1063|1061.5|1063.3|1061.5|1063|1061.3|1
1660796700000|2022-08-18 04:25:00|1063.5|1061.8|1064.3|1061.8|1064.3|1062.3|1063.5|1061.8|11
1660797000000|2022-08-18 04:30:00|1064|1061.5|1064|1061.8|1064.3|1061.8|1064|1061.5|0
1660797900000|2022-08-18 04:45:00|1064.3||1064.3||1064.3||1064.3||1
1660798200000|2022-08-18 04:50:00|1064||1064||1064||1064||1
1660798800000|2022-08-18 05:00:00|1063.8|1062|1064.3|1062.3|1064.3|1062.5|1063.5|1062|1
1660799100000|2022-08-18 05:05:00||1062.5||1062.3||1062.5||1062.3|1
1660799400000|2022-08-18 05:10:00|1064.8|1062.5|1065.3|1062.5|1065.3|1062.5|1064.8|1062.3|3
1660799700000|2022-08-18 05:15:00|1065.5|1062.3|1065.3|1062.3|1065.5|1062.5|1065.3|1062.3|0
1660800000000|2022-08-18 05:20:00||1062.5||1062.5||1062.5||1062.3|3
1660800300000|2022-08-18 05:25:00|1065.5|1062.3|1065.3|1062.5|1065.5|1062.5|1065.3|1062.3|4
1660800600000|2022-08-18 05:30:00|1065.5|1062.3|1066|1063.5|1066|1063.5|1065.3|1062.3|0
1660800900000|2022-08-18 05:35:00|1065.8|1064.3|1067|1064.3|1067|1064.3|1065.8|1064.3|2
1660801200000|2022-08-18 05:40:00|1067.3|1064.5|1067.3|1064.5|1067.5|1064.5|1067|1064.3|2
1660801500000|2022-08-18 05:45:00|1067.5|1064.8|1067.3|1065.3|1067.5|1065.5|1067|1064.8|1
1660801800000|2022-08-18 05:50:00|1067.5|1065|1068|1065.3|1068|1065.3|1067|1065|2
1660802100000|2022-08-18 05:55:00|1068.3|1065.5|1068.3|1066.3|1069.5|1067.8|1068.3|1065.5|29
1660802400000|2022-08-18 06:00:00|1068|1066.5|1067.5|1065.8|1068|1066.5|1065.8|1064|22
1660802700000|2022-08-18 06:05:00|1068.3|1066|1068.8|1066.8|1069|1067|1066.5|1064.5|24
1660803000000|2022-08-18 06:10:00|1069|1066.5|1067.8|1066|1069|1066.8|1066.8|1065|10
1660803300000|2022-08-18 06:15:00|1068.5|1066.3|1068.8|1066.8|1069.5|1067.8|1068.5|1066.3|16
1660803600000|2022-08-18 06:20:00|1069.5|1067|1068.3|1066.3|1070|1068|1067.8|1066|42
1660803900000|2022-08-18 06:25:00|1068|1065.8|1064.5|1062.5|1068|1065.8|1064|1062|40
1660804200000|2022-08-18 06:30:00|1064.3|1062.8|1066.5|1064.5|1067.3|1065.3|1063.5|1062|100
1660804500000|2022-08-18 06:35:00|1066.3|1064.3|1065|1063.3|1067.3|1065.3|1064.3|1062.5|61
1660804800000|2022-08-18 06:40:00|1064.8|1063|1063|1061|1064.8|1063.3|1061.8|1060.3|109
1660805100000|2022-08-18 06:45:00|1062.8|1061.3|1062|1060.3|1064|1062.3|1061|1059.8|76
1660805400000|2022-08-18 06:50:00|1062.3|1060|1061.5|1060|1062.8|1061|1061|1059.5|90
1660805700000|2022-08-18 06:55:00|1061.3|1059.8|1060|1058.3|1061.5|1060|1058.8|1057.3|117
1660806000000|2022-08-18 07:00:00|1059.8|1058.5|1059.5|1057.8|1062.8|1061.3|1058.8|1057.3|175
1660806300000|2022-08-18 07:05:00|1059.3|1057.5|1061|1059.5|1061.5|1060|1057.5|1056|96
1660806600000|2022-08-18 07:10:00|1061.5|1060|1062.8|1061|1062.8|1061|1060.3|1059|112
1660806900000|2022-08-18 07:15:00|1062.3|1060.5|1060|1058.3|1062.3|1060.5|1059.3|1057.8|152
1660807200000|2022-08-18 07:20:00|1059.8|1058|1060.8|1059|1061.3|1059.5|1057.8|1056.3|272
1660807500000|2022-08-18 07:25:00|1060.3|1058.5|1061|1059.3|1062|1060.3|1059.8|1057.8|58
1660807800000|2022-08-18 07:30:00|1061.3|1059.5|1064.5|1063|1064.8|1063|1059.8|1058|309
1660808100000|2022-08-18 07:35:00|1064.3|1062.5|1065.5|1063.8|1065.5|1063.8|1063.3|1062|107
1660808400000|2022-08-18 07:40:00|1065.3|1064|1063|1061.5|1065.5|1064.3|1062.8|1061|243
1660808700000|2022-08-18 07:45:00|1062.8|1061.8|1062.3|1060.8|1062.8|1061.8|1061|1059.5|127
1660809000000|2022-08-18 07:50:00|1062.5|1061|1060.5|1058.5|1064|1062.5|1059.3|1057.5|250
1660809300000|2022-08-18 07:55:00|1060.8|1058.8|1061|1059.5|1061.8|1059.8|1060|1058.5|96
1660809600000|2022-08-18 08:00:00|1061.3|1059.8|1061.3|1059.5|1062.5|1061|1058.8|1057.5|245
1660809900000|2022-08-18 08:05:00|1061.5|1059.8|1061.5|1059.8|1061.8|1060|1059.3|1057.5|218
1660810200000|2022-08-18 08:10:00|1062.3|1060.5|1059.8|1058|1063|1061.5|1058.5|1057|414
1660810500000|2022-08-18 08:15:00|1059.5|1057.8|1059.5|1057.8|1060.5|1058.8|1058.5|1057|245
1660810800000|2022-08-18 08:20:00|1059.3|1057.3|1057.8|1056.3|1059.5|1057.3|1056.8|1055|253
1660811100000|2022-08-18 08:25:00|1057.5|1056|1053.3|1051.5|1057.5|1056|1051.8|1050.3|1342
1660811400000|2022-08-18 08:30:00|1053.5|1051.8|1057.8|1056.3|1059.5|1058|1053|1051.5|630
1660811700000|2022-08-18 08:35:00|1058|1056.5|1061|1059.5|1061.5|1059.8|1057.8|1056.3|261
1660812000000|2022-08-18 08:40:00|1060.8|1059.8|1061|1059.5|1061.8|1060.3|1058.8|1057.3|193
1660812300000|2022-08-18 08:45:00|1060.8|1059.3|1061.8|1060|1061.8|1060|1059.5|1057.8|292
1660812600000|2022-08-18 08:50:00|1061.5|1059.8|1063.3|1061.5|1063.8|1062.3|1061|1059.8|79
1660812900000|2022-08-18 08:55:00|1062.8|1061.8|1067.5|1066|1068.5|1067.3|1062.5|1061.3|367
1660813200000|2022-08-18 09:00:00|1067.8|1066.3|1069.5|1068.3|1069.5|1068.3|1067.3|1065.5|156
1660813500000|2022-08-18 09:05:00|1070|1068|1070.5|1069|1072|1070.5|1069.3|1067.8|349
1660813800000|2022-08-18 09:10:00|1070.8|1069.3|1066|1064.3|1071.8|1070.3|1065.5|1063.8|687
1660814100000|2022-08-18 09:15:00|1066.3|1064.5|1069.3|1068|1069.3|1068|1065|1063.3|339
1660814400000|2022-08-18 09:20:00|1069.5|1068.3|1068.8|1067|1070.3|1068.8|1067.8|1066.3|72
1660814700000|2022-08-18 09:25:00|1068.5|1066.5|1068.5|1066.8|1069.5|1068|1067.3|1065.8|128
1660815000000|2022-08-18 09:30:00|1068.8|1067|1068|1066.3|1069.3|1067.5|1067.8|1066.3|48
1660815300000|2022-08-18 09:35:00|1067.8|1065.8|1067|1065.8|1068|1066|1065.8|1064.5|35
1660815600000|2022-08-18 09:40:00|1067.5|1066|1067.8|1066|1068.3|1066.8|1066|1064.5|119
1660815900000|2022-08-18 09:45:00|1067.5|1065.8|1069|1067.3|1069.5|1067.8|1066.8|1065.5|247
1660816200000|2022-08-18 09:50:00|1068.8|1067.5|1070.3|1068.8|1070.5|1069|1068|1066.3|54
1660816500000|2022-08-18 09:55:00|1070.5|1069|1070.3|1068.5|1070.8|1069.5|1069.8|1068|52
1660816800000|2022-08-18 10:00:00|1070|1068.3|1071.3|1069.8|1072.5|1070.5|1068.8|1067.5|135
1660817100000|2022-08-18 10:05:00|1071|1069.5|1070.5|1069|1072|1070|1069.3|1068|139
1660817400000|2022-08-18 10:10:00|1071|1069.3|1069|1067.5|1071|1069.5|1069|1067.5|107
1660817700000|2022-08-18 10:15:00|1069.3|1067.3|1069.3|1067.8|1070.3|1068.8|1068.3|1066.8|275
1660818000000|2022-08-18 10:20:00|1069|1068|1069.5|1068|1070|1068.8|1069|1067.8|116
1660818300000|2022-08-18 10:25:00|1069.8|1068.3|1070.3|1068.8|1070.8|1069.3|1069|1067.3|65
1660818600000|2022-08-18 10:30:00|1070.5|1069|1070|1068.5|1071|1069.3|1069.5|1068.3|54
1660818900000|2022-08-18 10:35:00|1069.8|1068.3|1069.3|1067.8|1070|1068.8|1069|1067.5|17
1660819200000|2022-08-18 10:40:00|1069.5|1068|1068.5|1067|1069.5|1068|1068.3|1066.8|150
1660819500000|2022-08-18 10:45:00|1068.3|1066.8|1067.5|1066|1068.8|1067.3|1067.3|1065.5|176
1660819800000|2022-08-18 10:50:00|1067.8|1066.3|1066.8|1065.3|1067.8|1066.3|1066|1064.5|99
1660820100000|2022-08-18 10:55:00|1067|1065|1067.8|1066.3|1068.3|1066.5|1066.5|1065|26
1660820400000|2022-08-18 11:00:00|1067.5|1066|1066.3|1064.8|1067.5|1066|1065|1063.5|91
1660820700000|2022-08-18 11:05:00|1066|1064.5|1066.5|1064.5|1067|1065.5|1065.8|1064.3|353
1660821000000|2022-08-18 11:10:00|1066.3|1064.3|1065|1063.5|1066.5|1064.8|1064.8|1063.3|197
1660821300000|2022-08-18 11:15:00|1065.3|1063.8|1065.3|1063.8|1065.8|1064.3|1064.5|1063.3|223
1660821600000|2022-08-18 11:20:00|1065|1063.5|1063.3|1061.8|1065.3|1063.8|1062.8|1061.3|165
1660821900000|2022-08-18 11:25:00|1063.5|1061.5|1063.5|1061.8|1064.8|1063.3|1062.5|1060.8|141
1660822200000|2022-08-18 11:30:00|1063.3|1061.5|1065.8|1064|1066|1064.3|1063.3|1061.5|77
1660822500000|2022-08-18 11:35:00|1065.5|1063.8|1066.3|1064.5|1066.5|1064.5|1065.3|1063.5|66
1660822800000|2022-08-18 11:40:00|1066.5|1065|1066|1064.5|1066.8|1065.3|1066|1064.3|33
1660823100000|2022-08-18 11:45:00|1066.3|1064.8|1067.5|1065.8|1067.5|1066|1065.3|1063.8|108
1660823400000|2022-08-18 11:50:00|1067.3|1065.3|1066|1064.5|1067.3|1065.8|1065|1063.3|37
1660823700000|2022-08-18 11:55:00|1066.5|1064.8|1066.8|1065.5|1067.5|1065.8|1066.3|1064.5|36
1660824000000|2022-08-18 12:00:00|1067|1065.3|1063.5|1061.8|1067.3|1065.8|1063|1061.5|545
1660824300000|2022-08-18 12:05:00|1063.3|1061.5|1062.5|1061.3|1066.3|1065|1062.5|1061|173
1660824600000|2022-08-18 12:10:00|1062.3|1061|1062.8|1061|1063.3|1061.5|1061.3|1059.5|240
1660824900000|2022-08-18 12:15:00|1062.5|1060.8|1059.8|1058.3|1062.5|1060.8|1059|1057.5|250
1660825200000|2022-08-18 12:20:00|1060|1058|1059.8|1058|1060.3|1058.5|1058.8|1057.3|204
1660825500000|2022-08-18 12:25:00|1059.5|1058.3|1058.8|1057.3|1061.5|1059.8|1058.3|1056.5|395
1660825800000|2022-08-18 12:30:00|1058.5|1057|1058.8|1057|1059.3|1057.8|1056.5|1055|434
1660826100000|2022-08-18 12:35:00|1058.5|1056.8|1059|1057.5|1061.8|1060.5|1058.5|1056.8|281
1660826400000|2022-08-18 12:40:00|1059.8|1057.8|1057.8|1056.3|1059.8|1058.3|1056.8|1055.3|909
1660826700000|2022-08-18 12:45:00|1057.5|1055.8|1056.5|1055|1057.5|1056|1055|1053.5|323
1660827000000|2022-08-18 12:50:00|1056.3|1054.8|1056.3|1054.8|1056.8|1055.3|1056|1054.5|158
1660827300000|2022-08-18 12:55:00|1056.5|1055|1054|1052.3|1059|1057.5|1054|1052.3|330
1660827600000|2022-08-18 13:00:00|1053.8|1052|1057.3|1055.8|1059.8|1058.3|1052.5|1051|535
1660827900000|2022-08-18 13:05:00|1057|1055.5|1057.5|1055.8|1059.8|1058.3|1056.8|1055.3|126
1660828200000|2022-08-18 13:10:00|1057.3|1056.3|1054|1052.3|1059|1057.3|1053|1051.5|1304
1660828500000|2022-08-18 13:15:00|1053.8|1052.5|1058.3|1056.5|1058.3|1056.8|1053.3|1051.8|583
1660828800000|2022-08-18 13:20:00|1058.5|1056.8|1060.3|1058.3|1060.5|1059|1058.5|1056.8|500
1660829100000|2022-08-18 13:25:00|1060|1058.5|1061|1059.3|1062.5|1061|1059.5|1058|317
1660829400000|2022-08-18 13:30:00|1060.8|1059.5|1060.5|1059|1062.3|1060.5|1059|1057.5|195
1660829700000|2022-08-18 13:35:00|1060.8|1059.3|1063.8|1062.3|1064.3|1062.5|1060.5|1059.3|152
1660830000000|2022-08-18 13:40:00|1064|1062.5|1064.3|1062.8|1064.8|1063.3|1062.3|1060.8|149
1660830300000|2022-08-18 13:45:00|1064.5|1063|1062.3|1060.8|1064.5|1063|1061.8|1060.3|210
1660830600000|2022-08-18 13:50:00|1062.5|1061|1065.8|1064.3|1066|1064.8|1062|1060.5|349
1660830900000|2022-08-18 13:55:00|1066|1064.5|1064.3|1062.8|1067.8|1066.3|1064|1062.5|151
1660831200000|2022-08-18 14:00:00|1064.5|1063|1062.8|1061.3|1065|1063.8|1061.5|1060|168
1660831500000|2022-08-18 14:05:00|1062.5|1061|1063|1061.5|1063.3|1062|1060.3|1058.8|342
1660831800000|2022-08-18 14:10:00|1063.3|1061.8|1062.5|1061|1063.5|1062.3|1061.3|1059.8|491
1660832100000|2022-08-18 14:15:00|1062.8|1060.8|1065.3|1063.5|1067|1065.5|1062.5|1060.8|450
1660832400000|2022-08-18 14:20:00|1065|1063.8|1065.8|1064.3|1066.5|1065|1064|1062.8|186
1660832700000|2022-08-18 14:25:00|1066|1064.5|1065|1063.3|1066.5|1065|1064.8|1063.3|172
1660833000000|2022-08-18 14:30:00|1065.3|1063.5|1072.8|1071.3|1074.3|1072.8|1065.3|1063.5|489
1660833300000|2022-08-18 14:35:00|1071|1071|1072.5|1071|1074.3|1072.8|1070.3|1068.8|639
1660833600000|2022-08-18 14:40:00|1072.8|1071.3|1075.8|1074.3|1076.5|1074.8|1071.5|1070|520
1660833900000|2022-08-18 14:45:00|1075.5|1074|1076.8|1075|1077.5|1076|1074.3|1072.8|229
1660834200000|2022-08-18 14:50:00|1077|1075.3|1077|1075.5|1077.3|1076|1075.5|1073.8|363
1660834500000|2022-08-18 14:55:00|1077.3|1075.8|1073|1071.5|1078.5|1077|1072.8|1071.3|672
1660834800000|2022-08-18 15:00:00|1073.3|1071.8|1072.3|1070.8|1075.3|1073.5|1072.3|1070.8|150
1660835100000|2022-08-18 15:05:00|1072.8|1071.5|1072.8|1071.3|1074.8|1073.3|1072.3|1070.5|275
1660835400000|2022-08-18 15:10:00|1073|1071.5|1073.5|1072|1074.3|1072.5|1070.3|1069|256
1660835700000|2022-08-18 15:15:00|1073.8|1072.3|1074.3|1072.5|1074.5|1072.8|1071.3|1069.5|768
1660836000000|2022-08-18 15:20:00|1074|1072.8|1074.5|1073|1076|1074.8|1072.8|1071.3|376
1660836300000|2022-08-18 15:25:00|1074.8|1073.3|1073.8|1072.3|1077|1075.5|1073|1071.5|1688
1660836600000|2022-08-18 15:30:00|1074.8|1073|1075.5|1073.8|1076|1074|1073.3|1072|703
1660836900000|2022-08-18 15:35:00|1075.3|1074|1075.5|1074.3|1076.3|1074.8|1074.5|1072.8|492
1660837200000|2022-08-18 15:40:00|1075.8|1074|1074.8|1073.3|1076|1074.3|1074|1072.5|271
1660837500000|2022-08-18 15:45:00|1074.5|1073.5|1078.3|1076.8|1078.3|1076.8|1073|1071.5|376
1660837800000|2022-08-18 15:50:00|1078|1076.5|1077.8|1076.5|1078.5|1077.3|1077.5|1076|947
1660838100000|2022-08-18 15:55:00|1078|1076.8|1080.3|1078.8|1080.5|1079.3|1077.8|1076.8|345
1660838400000|2022-08-18 16:00:00|1080.5|1079|1078.8|1077.3|1081.5|1080|1077.3|1076|271
1660838700000|2022-08-18 16:05:00|1078.5|1076.8|1074.5|1073|1080|1078.5|1074.5|1073|304
1660839000000|2022-08-18 16:10:00|1074.8|1073.3|1075.8|1074|1076.5|1075.3|1074.5|1073|187
1660839300000|2022-08-18 16:15:00|1076|1074.3|1074|1072.5|1076.5|1074.8|1073.8|1072.3|139
1660839600000|2022-08-18 16:20:00|1073.8|1072.3|1073|1071.5|1074.5|1073|1072.5|1071|48
1660839900000|2022-08-18 16:25:00|1072.8|1071.3|1071.8|1070.5|1072.8|1071.3|1069.8|1068|222
1660840200000|2022-08-18 16:30:00|1072|1071|1069|1067.3|1072.5|1071|1067.3|1065.8|330
1660840500000|2022-08-18 16:35:00|1068.8|1067.5|1071.3|1069.8|1071.5|1070|1068.5|1067|27
1660840800000|2022-08-18 16:40:00|1071|1069.3|1070.3|1068.8|1072.3|1070.8|1070.3|1068.5|58
1660841100000|2022-08-18 16:45:00|1070|1068.5|1069.3|1068|1070.3|1068.8|1068.3|1066.8|212
1660841400000|2022-08-18 16:50:00|1069.5|1067.8|1068.3|1067|1070|1068.5|1068.3|1066.8|105
1660841700000|2022-08-18 16:55:00|1068.5|1066.8|1068.8|1067.3|1069.8|1068.3|1068.3|1066.8|191
1660842000000|2022-08-18 17:00:00|1069|1067|1070.3|1068.8|1070.8|1069|1068.5|1067|34
1660842300000|2022-08-18 17:05:00|1070.5|1069|1071.5|1070|1072.3|1070.8|1070.3|1068.5|51
1660842600000|2022-08-18 17:10:00|1071.8|1070.3|1076.8|1075|1077.5|1076|1071.8|1070|515
1660842900000|2022-08-18 17:15:00|1076.5|1075.3|1079.8|1078.3|1079.8|1078.3|1076.5|1075|130
1660843200000|2022-08-18 17:20:00|1079.5|1078|1081|1079.5|1083.8|1082.3|1079.5|1078|576
1660843500000|2022-08-18 17:25:00|1081.5|1079.8|1082.3|1080.8|1082.5|1081|1081|1079.5|74
1660843800000|2022-08-18 17:30:00|1082.5|1081|1083.8|1082.5|1084.3|1082.8|1081.5|1080|80
1660844100000|2022-08-18 17:35:00|1084|1082.3|1083|1081.5|1084.5|1083|1082.8|1081.3|38
1660844400000|2022-08-18 17:40:00|1083.3|1081.8|1076.3|1074.5|1083.3|1081.8|1076.3|1074.5|204
1660844700000|2022-08-18 17:45:00|1076|1074.8|1077|1075.5|1077.5|1075.8|1073.5|1072|114
1660845000000|2022-08-18 17:50:00|1077.3|1075.8|1075|1073.5|1078|1076.5|1075|1073.5|183
1660845300000|2022-08-18 17:55:00|1075.3|1073.8|1072.3|1070.8|1075.3|1073.8|1071.3|1069.5|292
1660845600000|2022-08-18 18:00:00|1072|1070.5|1073.8|1072.3|1074.8|1073.3|1071.8|1070.3|89
1660845900000|2022-08-18 18:05:00|1073.5|1071.8|1081|1079.3|1081|1079.3|1072.8|1071.3|208
1660846200000|2022-08-18 18:10:00|1081.3|1079.5|1077.5|1076|1082.5|1080.8|1077.3|1076|182
1660846500000|2022-08-18 18:15:00|1077|1075.8|1078.8|1077.3|1079.8|1078.3|1076.5|1075|213
1660846800000|2022-08-18 18:20:00|1079|1077.5|1077.3|1075.8|1080.3|1078.5|1076.8|1075.3|134
1660847100000|2022-08-18 18:25:00|1077|1075.5|1073.3|1071.8|1077.3|1075.8|1072.8|1071.3|280
1660847400000|2022-08-18 18:30:00|1073|1071.5|1075|1073.3|1075.5|1074|1073|1071.5|34
1660847700000|2022-08-18 18:35:00|1075.3|1073.5|1073.8|1072.3|1075.3|1073.8|1073.5|1072.3|19
1660848000000|2022-08-18 18:40:00|1073.3|1072|1073.8|1072|1074|1072.3|1073.3|1071.5|13
1660848300000|2022-08-18 18:45:00|1073.5|1072.3|1075|1073.3|1075.3|1073.5|1073.5|1072|58
1660848600000|2022-08-18 18:50:00|1074.8|1073|1074.8|1073|1075|1073.3|1074.3|1072.5|6
1660848900000|2022-08-18 18:55:00|1075|1073.3|1074|1072.3|1075|1073.3|1073.8|1072.3|61
1660849200000|2022-08-18 19:00:00|1073.8|1072.5|1074.3|1072.8|1075|1073.3|1073.8|1072|7
1660849500000|2022-08-18 19:05:00|1074.5|1073|1076|1074.5|1076|1074.5|1074.5|1073|4
1660849800000|2022-08-18 19:10:00|1075.5|1074|1074|1072.5|1076|1074.5|1073.3|1071.8|26
1660850100000|2022-08-18 19:15:00|1073.5|1072|1074.5|1073|1074.5|1073|1073.5|1072|11
1660850400000|2022-08-18 19:20:00|1074.3|1072.8|1075.5|1074|1075.5|1074|1074.3|1072.8|20
1660850700000|2022-08-18 19:25:00|1075.8|1073.8|1074.8|1073|1076.3|1074.5|1074.3|1072.8|8
1660851000000|2022-08-18 19:30:00|1074.5|1073.3|1074.3|1072.8|1075|1073.8|1074.3|1072.8|11
1660851300000|2022-08-18 19:35:00|1074|1072.5|1074|1072.3|1074|1072.5|1072.8|1071.3|97
1660851600000|2022-08-18 19:40:00|1074.3|1072.8|1074.5|1073|1075|1073.5|1074|1072.3|19
1660851900000|2022-08-18 19:45:00|1074.3|1072.8|1073.5|1071.8|1074.5|1073|1073.3|1071.5|26
1660852200000|2022-08-18 19:50:00|1073.8|1072|1074|1072.5|1074|1072.5|1073.5|1071.8|3
1660852500000|2022-08-18 19:55:00|1073.8|1072.3|1073.3|1071.5|1075|1073.5|1072.8|1071.3|106
1660852800000|2022-08-18 20:00:00|1072.8|1071.3|1070.3|1068.8|1073.8|1072|1070|1068.8|98
1660853100000|2022-08-18 20:05:00|1070|1068.5|1069.8|1068.3|1070.5|1069|1069|1067.5|8
1660853400000|2022-08-18 20:10:00|1069.5|1068|1069.5|1068|1070.3|1068.8|1069.5|1068|1
1660853700000|2022-08-18 20:15:00|1069.3|1068.3|1070.3|1068.5|1070.3|1068.8|1069.3|1068|8
1660854000000|2022-08-18 20:20:00|1070.5|1068.8|1071|1069.5|1071|1069.5|1070.3|1068.5|6
1660854300000|2022-08-18 20:25:00|1071.3|1069.3|1069.5|1068|1071.8|1070|1069.5|1068|9
1660854600000|2022-08-18 20:30:00|1069.8|1068.3|1070.8|1069|1070.8|1069.3|1069.8|1068|5
1660854900000|2022-08-18 20:35:00|1070.5|1068.8|1071|1069.3|1071.5|1070|1070.5|1068.8|9
1660855200000|2022-08-18 20:40:00|1070.8|1069|1070.8|1069.3|1071|1069.5|1070.8|1069|4
1660855500000|2022-08-18 20:45:00|1071|1069|1070|1068.3|1071.5|1070|1069.8|1068.3|10
1660855800000|2022-08-18 20:50:00|1070.3|1068.5|1071.8|1069.8|1071.8|1070|1070|1068.3|8
1660856100000|2022-08-18 20:55:00|1071.3|1069.3|1069.3|1067.3|1072.8|1070|1069.3|1067.3|40
1660856400000|2022-08-18 21:00:00|1073.5|1067|1072.5|1067.5|1073.8|1068.8|1068.8|1066.3|4
1660857300000|2022-08-18 21:15:00||1066.3||1066.3||1066.3||1066.3|0
1660858200000|2022-08-18 21:30:00||1065.3||1065.3||1065.3||1065.3|0
1660859100000|2022-08-18 21:45:00|1073.3||1073.3||1073.3||1073.3||0
1660870800000|2022-08-19 01:00:00|1074.5|1071.5|1076|1072.8|1076.5|1072.8|1074.3|1071.5|3
1660871100000|2022-08-19 01:05:00|1076.5|1073|1076.5|1073|1076.5|1073|1076|1073|0
1660871400000|2022-08-19 01:10:00|1076||1076||1076||1076||0
1660871700000|2022-08-19 01:15:00|1076.3|1073.3|1076|1073|1076.5|1073.3|1076|1073|0
1660872600000|2022-08-19 01:30:00|1075.3|1072.5|1073|1071|1075.3|1072.5|1073|1071|2
1660872900000|2022-08-19 01:35:00|1072.3|1070.3|1072.3|1069.8|1072.3|1071|1072|1069.8|8
1660873200000|2022-08-19 01:40:00|1072|1070|1073.3|1070|1073.3|1070|1072|1069.8|1
1660873500000|2022-08-19 01:45:00|1073.5||1072.8||1073.5||1072.5||0
1660873800000|2022-08-19 01:50:00|1073.3|1071.8|1074.3|1071.8|1074.5|1072.5|1073.3|1071.8|16
1660874100000|2022-08-19 01:55:00||1072.3||1071.8||1072.3||1071.8|2
1660874400000|2022-08-19 02:00:00|1073.8|1071.5|1073.8|1071.5|1074.3|1071.8|1073.8|1071.3|2
1660874700000|2022-08-19 02:05:00|1074|1071.8|1073.3|1071.3|1074|1071.8|1073.3|1071.3|0
1660875000000|2022-08-19 02:10:00|1073.5|1071.5|1073.3|1071.3|1073.5|1071.5|1073.3|1071.3|1
1660875300000|2022-08-19 02:15:00|1073.5|1071.5|1073.8|1071.3|1073.8|1071.5|1073.3|1071.3|1
1660875600000|2022-08-19 02:20:00||1071.5||1071.3||1071.5||1071.3|1
1660875900000|2022-08-19 02:25:00|1073.5||1073.5||1073.8||1073.5||3
1660876200000|2022-08-19 02:30:00|1073.3|1071|1073|1071|1073.3|1071|1073|1070.8|45
1660876500000|2022-08-19 02:35:00|1073.3|1071.3|1073|1070.8|1073.5|1071.3|1073|1070.8|1
1660876800000|2022-08-19 02:40:00|1073.5|1071|1072|1069.3|1073.5|1071|1072|1069.3|4
1660877100000|2022-08-19 02:45:00|1071.5|1068.8|1071.5|1068.8|1071.5|1068.8|1071.5|1068.8|0
1660877400000|2022-08-19 02:50:00||1069||1069||1069||1069|0
1660877700000|2022-08-19 02:55:00|1071.8||1071.5||1071.8||1071.5||0
1660878300000|2022-08-19 03:05:00|1071.3|1068.5|1070.8|1068|1071.5|1068.5|1070.5|1067.8|0
1660878600000|2022-08-19 03:10:00|1070.5|1067.8|1070|1067.8|1070.8|1068|1070|1067.8|0
1660878900000|2022-08-19 03:15:00|1069.8|1068|1070|1067.5|1070|1068|1069.8|1067.3|4
1660879200000|2022-08-19 03:20:00|1071|1067.8|1070.5|1068|1071.5|1069|1070.5|1067.8|21
1660879500000|2022-08-19 03:25:00|1070.8||1071.3||1071.5||1070.5||4
1660879800000|2022-08-19 03:30:00||1068.3||1068.3||1068.3||1068.3|0
1660880400000|2022-08-19 03:40:00|1072|1068.8|1071.8|1068.8|1072|1068.8|1071|1068.8|11
1660880700000|2022-08-19 03:45:00||1068.3||1068.8||1068.8||1068.3|0
1660881000000|2022-08-19 03:50:00|1071|1069|1071.8|1069|1071.8|1070|1071|1069|1
1660881300000|2022-08-19 03:55:00||1068.8||1068.8||1068.8||1068.8|5
1660881900000|2022-08-19 04:05:00|1071.5||1071.5||1071.5||1071.3||0
1660882500000|2022-08-19 04:15:00|1071.8|1069.3|1071.8|1069.8|1071.8|1069.8|1071.8|1069.3|11
1660882800000|2022-08-19 04:20:00|||||||||2
1660883100000|2022-08-19 04:25:00|1072.3|1070|1071.8|1069.8|1072.3|1070|1071.8|1069.8|7
1660883400000|2022-08-19 04:30:00|1071.3|1069|1070.8|1068.8|1071.3|1069.3|1070.8|1068.8|2
1660883700000|2022-08-19 04:35:00|1071.3|1069|1071.5|1069|1071.5|1069|1071.3|1069|6
1660884000000|2022-08-19 04:40:00|1071.3|1068.8|1070.8|1068.8|1071.5|1068.8|1070.8|1068.8|0
1660884600000|2022-08-19 04:50:00|1070.3|1068.5|1069.8|1067|1070.3|1068.5|1069.3|1067|4
1660884900000|2022-08-19 04:55:00|1070|1067.3|1069.8|1067.3|1070|1067.3|1069.8|1067.3|0
1660885200000|2022-08-19 05:00:00|1070|1067.5|1070.3|1067.8|1070.3|1067.8|1069.8|1067.5|1
1660885500000|2022-08-19 05:05:00||1068||1068||1068||1068|0
1660886700000|2022-08-19 05:25:00||1068.5||1068||1068.5||1068|2
1660887000000|2022-08-19 05:30:00|||||||||1
1660887300000|2022-08-19 05:35:00|1070|1067.8|1069.8|1067.5|1070.3|1067.8|1069.8|1067.5|6
1660887600000|2022-08-19 05:40:00|1069.5|1067.8|1067.8|1065|1069.5|1067.8|1066.5|1064.5|10
1660887900000|2022-08-19 05:45:00|1068|1065.3|1068.5|1066.3|1069|1066.8|1068|1065.3|2
1660888200000|2022-08-19 05:50:00|1068.3|1066.5|1068.8|1066.8|1068.8|1067.3|1067.8|1066.5|15
1660888500000|2022-08-19 05:55:00|1068.5||1068.8||1069.5||1068.5||6
1660888800000|2022-08-19 06:00:00|1068.5|1066.5|1064.5|1062.8|1068.5|1066.5|1064.5|1062.8|52
1660889100000|2022-08-19 06:05:00|1064.8|1063|1063.8|1062.3|1066|1064.3|1063.8|1062|13
1660889400000|2022-08-19 06:10:00|1064|1062|1063.8|1062|1065.3|1063.8|1063.8|1062|14
1660889700000|2022-08-19 06:15:00|1063.5|1061.8|1065.3|1063.5|1065.3|1063.5|1062.8|1061|29
1660890000000|2022-08-19 06:20:00|1065|1063.8|1066.5|1064.5|1066.8|1065|1064.8|1063|18
1660890300000|2022-08-19 06:25:00|1066.3|1064.3|1063.5|1061.8|1066.5|1064.8|1063.5|1061.8|21
1660890600000|2022-08-19 06:30:00|1063.3|1061.5|1062.3|1060.5|1064.5|1062.5|1061.5|1060|69
1660890900000|2022-08-19 06:35:00|1062|1060.8|1062|1060|1062.3|1060.8|1061.3|1059.5|21
1660891200000|2022-08-19 06:40:00|1061.5|1059.8|1061.3|1059.5|1063.5|1061.5|1060.5|1058.8|110
1660891500000|2022-08-19 06:45:00|1060.5|1059.3|1061|1059.5|1061.5|1060|1059.5|1057.5|246
1660891800000|2022-08-19 06:50:00|1061.3|1059.8|1061.3|1059.5|1062|1060.8|1060.8|1059|97
1660892100000|2022-08-19 06:55:00|1061|1059|1062.3|1060.5|1062.5|1061|1059.5|1057.5|85
1660892400000|2022-08-19 07:00:00|1062.5|1060.8|1064.3|1062.8|1065|1063.5|1060.5|1059.3|180
1660892700000|2022-08-19 07:05:00|1064.5|1062.5|1060.5|1059.3|1065|1063.5|1060.5|1058.8|89
1660893000000|2022-08-19 07:10:00|1060.3|1059|1060|1058.3|1060.8|1059.5|1059.5|1057.8|71
1660893300000|2022-08-19 07:15:00|1059.8|1058|1057.8|1056|1059.8|1058|1057.8|1056|268
1660893600000|2022-08-19 07:20:00|1057.5|1055.5|1056.5|1055|1057.5|1055.5|1054.3|1052.5|223
1660893900000|2022-08-19 07:25:00|1056.3|1054.8|1057.5|1055.8|1057.8|1056|1054.8|1053|246
1660894200000|2022-08-19 07:30:00|1057.3|1056|1056.3|1054.8|1058|1056.5|1056.3|1054.8|237
1660894500000|2022-08-19 07:35:00|1056.5|1055|1056.5|1055|1057.5|1056|1055.3|1054|238
1660894800000|2022-08-19 07:40:00|1056.3|1054.8|1058.3|1056.8|1059|1057.3|1056.3|1054.8|119
1660895100000|2022-08-19 07:45:00|1058.8|1057|1060.8|1059.3|1061.3|1059.8|1058.5|1057|302
1660895400000|2022-08-19 07:50:00|1061.3|1059.5|1060.3|1058.8|1061.5|1060|1059.8|1058|88
1660895700000|2022-08-19 07:55:00|1060.5|1059|1061|1059.5|1061.5|1060.3|1060.5|1059|168
1660896000000|2022-08-19 08:00:00|1060.8|1059.3|1059|1057.5|1060.8|1059.3|1057.3|1055.8|441
1660896300000|2022-08-19 08:05:00|1058.8|1057.3|1061.8|1060|1062|1060.8|1058.5|1057.3|227
1660896600000|2022-08-19 08:10:00|1061.5|1060.3|1056.8|1055|1061.5|1060.3|1053|1051.5|718
1660896900000|2022-08-19 08:15:00|1056.5|1054.8|1057.8|1056|1058.5|1057.3|1055.3|1053.5|195
1660897200000|2022-08-19 08:20:00|1057.5|1055.8|1058.3|1056.5|1058.5|1057|1056.3|1054.8|512
1660897500000|2022-08-19 08:25:00|1058.5|1056.8|1062|1060.5|1064|1062.3|1058|1056.3|1880
1660897800000|2022-08-19 08:30:00|1061.8|1060|1059|1057.5|1064.3|1062.5|1059|1057.5|643
1660898100000|2022-08-19 08:35:00|1058.8|1057.3|1061.3|1059.5|1061.5|1060|1058.8|1057.3|178
1660898400000|2022-08-19 08:40:00|1061|1059.8|1063|1061.5|1063|1061.5|1061|1059.5|54
1660898700000|2022-08-19 08:45:00|1062.8|1061.3|1058|1056.5|1064|1062.5|1057.5|1056|313
1660899000000|2022-08-19 08:50:00|1059|1057.3|1059|1057.5|1059.5|1057.8|1056.5|1055|219
1660899300000|2022-08-19 08:55:00|1059.3|1057.3|1059.3|1057.8|1060.3|1058.8|1058.8|1057.3|357
1660899600000|2022-08-19 09:00:00|1059|1057.5|1059.8|1058.3|1060|1058.5|1057|1055.5|438
1660899900000|2022-08-19 09:05:00|1059.5|1058|1061|1059.5|1061.5|1060|1059.5|1058|121
1660900200000|2022-08-19 09:10:00|1061.3|1059.8|1061|1059.5|1061.5|1060|1059.8|1058.3|123
1660900500000|2022-08-19 09:15:00|1061.3|1059.8|1064.8|1063.3|1065.3|1063.8|1061|1059.3|373
1660900800000|2022-08-19 09:20:00|1065.3|1063.8|1062|1060.5|1065.5|1063.8|1062|1060.5|119
1660901100000|2022-08-19 09:25:00|1062.3|1060.3|1060.5|1059.3|1062.5|1060.8|1060.3|1058.8|136
1660901400000|2022-08-19 09:30:00|1060.3|1059|1060.5|1059|1060.5|1059.3|1059.8|1058.5|127
1660901700000|2022-08-19 09:35:00|1059.8|1059.3|1059.3|1057.8|1060.5|1059.3|1059.3|1057.5|323
1660902000000|2022-08-19 09:40:00|1059.5|1058|1056.8|1055.3|1059.8|1058.3|1056.8|1055.3|194
1660902300000|2022-08-19 09:45:00|1056.5|1054.8|1057.3|1056|1058.8|1057.5|1056.3|1054.8|174
1660902600000|2022-08-19 09:50:00|1057.5|1056.3|1059|1057.3|1059.3|1058|1057.5|1056|157
1660902900000|2022-08-19 09:55:00|1058.8|1057.5|1058.5|1057|1059|1057.8|1058|1056.5|255
1660903200000|2022-08-19 10:00:00|1058.3|1056.8|1052.5|1050.5|1058.5|1057|1052|1050.5|253
1660903500000|2022-08-19 10:05:00|1053|1050.8|1052.8|1051|1055.3|1053.3|1051.8|1050.3|142
1660903800000|2022-08-19 10:10:00|1053|1050.8|1052.8|1051|1053.5|1052|1050|1048.5|159
1660904100000|2022-08-19 10:15:00|1052.5|1050.5|1052.3|1050.5|1053.5|1052|1051.8|1050.3|210
1660904400000|2022-08-19 10:20:00|1052|1050.8|1051.8|1050|1053.3|1051.8|1051.5|1049.8|141
1660904700000|2022-08-19 10:25:00|1051.5|1049.8|1054|1052.3|1054.5|1052.5|1051.5|1049.8|104
1660905000000|2022-08-19 10:30:00|1053.8|1052|1054.5|1052.8|1054.8|1053.3|1052.3|1050.5|129
1660905300000|2022-08-19 10:35:00|1054.3|1052.5|1053.5|1051.8|1055.5|1053.8|1052.5|1051|67
1660905600000|2022-08-19 10:40:00|1053.3|1051.5|1051.8|1050.3|1053.3|1051.8|1051.8|1050.3|135
1660905900000|2022-08-19 10:45:00|1051.3|1049.8|1050|1048.5|1052|1050.3|1049.3|1047.8|140
1660906200000|2022-08-19 10:50:00|1050.3|1048.8|1051.8|1050.3|1052.3|1050.8|1050|1048.5|83
1660906500000|2022-08-19 10:55:00|1052|1050.5|1051.3|1049.8|1052.5|1050.8|1050.8|1049.3|122
1660906800000|2022-08-19 11:00:00|1051|1049.5|1049.8|1048.3|1051.5|1050|1049.3|1047.5|78
1660907100000|2022-08-19 11:05:00|1049.5|1048|1049.5|1048|1050|1048.8|1048.8|1047.5|80
1660907400000|2022-08-19 11:10:00|1050|1048.3|1050|1048.5|1051.5|1050|1049.8|1048.3|55
1660907700000|2022-08-19 11:15:00|1049.8|1048.3|1050.5|1049|1050.5|1049|1049.5|1047.8|40
1660908000000|2022-08-19 11:20:00|1050.8|1048.8|1051.3|1049.8|1051.8|1050.3|1050|1048.5|26
1660908300000|2022-08-19 11:25:00|1051.5|1050|1051.5|1050|1051.8|1050.3|1050.8|1049.5|24
1660908600000|2022-08-19 11:30:00|1051.3|1049.8|1050.5|1049|1053|1051.5|1050.3|1049|125
1660908900000|2022-08-19 11:35:00|1050.3|1048.8|1052.3|1050.8|1052.3|1050.8|1050.3|1048.8|42
1660909200000|2022-08-19 11:40:00|1052|1050.5|1054.8|1053.3|1055|1053.5|1052|1050.5|86
1660909500000|2022-08-19 11:45:00|1055|1053|1054.3|1053|1055|1053.3|1053.5|1052|339
1660909800000|2022-08-19 11:50:00|1054|1052.8|1056.5|1055|1057|1055.5|1053.8|1052.5|75
1660910100000|2022-08-19 11:55:00|1056.3|1054.5|1058|1056.3|1058.3|1056.8|1056|1054.5|104
1660910400000|2022-08-19 12:00:00|1057.8|1056.5|1060.5|1058.8|1060.5|1059|1057.5|1056|109
1660910700000|2022-08-19 12:05:00|1060.3|1059|1059.8|1058|1061.3|1059.5|1059.5|1058|97
1660911000000|2022-08-19 12:10:00|1059.5|1058.3|1059|1057.3|1059.8|1058.3|1057.8|1056|100
1660911300000|2022-08-19 12:15:00|1059.3|1057.5|1066.3|1064.5|1066.3|1064.5|1058.8|1057.3|378
1660911600000|2022-08-19 12:20:00|1066|1064.8|1062.3|1060.5|1066.3|1064.8|1061.8|1060|172
1660911900000|2022-08-19 12:25:00|1062|1060.8|1063.8|1062|1063.8|1062|1061.3|1060|131
1660912200000|2022-08-19 12:30:00|1064|1061.8|1062.3|1060.8|1064|1062.3|1061.8|1060.5|85
1660912500000|2022-08-19 12:35:00|1062|1060.5|1061.8|1060.3|1064.3|1062.5|1061.5|1060|134
1660912800000|2022-08-19 12:40:00|1061|1059.3|1063|1061.3|1063.8|1062.5|1060.8|1059.3|61
1660913100000|2022-08-19 12:45:00|1063.3|1061.5|1060.8|1059.3|1063.3|1061.8|1060.3|1058.8|217
1660913400000|2022-08-19 12:50:00|1061|1059.5|1062|1060.5|1063.3|1061.5|1060.3|1058.5|181
1660913700000|2022-08-19 12:55:00|1062.3|1060.8|1064.3|1063|1064.5|1063|1060.8|1059|290
1660914000000|2022-08-19 13:00:00|1064.8|1062.8|1064.5|1062.8|1066.3|1064.5|1063.8|1062.3|163
1660914300000|2022-08-19 13:05:00|1064.3|1063|1067.3|1065.5|1067.5|1065.8|1064.3|1062.8|213
1660914600000|2022-08-19 13:10:00|1067.5|1065.8|1067.5|1065.8|1067.5|1066.3|1067|1065.5|78
1660914900000|2022-08-19 13:15:00|1067.3|1066|1068.8|1067.3|1069.5|1068|1066.3|1064.8|187
1660915200000|2022-08-19 13:20:00|1069|1067.5|1074|1072.5|1074.8|1073|1069|1067.5|653
1660915500000|2022-08-19 13:25:00|1074.3|1072.8|1078.5|1077|1079|1077.5|1074|1072.5|198
1660915800000|2022-08-19 13:30:00|1078.8|1077.3|1080.8|1079.3|1081.5|1079.8|1077|1075.5|405
1660916100000|2022-08-19 13:35:00|1081|1079.5|1084.5|1083|1085.5|1084|1081|1079.5|182
1660916400000|2022-08-19 13:40:00|1084|1082.5|1080.3|1078.8|1085.8|1084.3|1080.3|1078.8|183
1660916700000|2022-08-19 13:45:00|1080.5|1079|1077.8|1076.3|1081.5|1079.8|1077.8|1076|276
1660917000000|2022-08-19 13:50:00|1077.5|1076|1076.3|1074.5|1078|1076.3|1074.3|1072.5|262
1660917300000|2022-08-19 13:55:00|1076|1074.3|1075.8|1074|1077|1075.5|1074.5|1073|265
1660917600000|2022-08-19 14:00:00|1075.5|1073.8|1077|1075.3|1077.8|1076|1072.3|1070.5|381
1660917900000|2022-08-19 14:05:00|1077.3|1075.5|1079|1077.5|1082|1080.8|1077|1075.5|207
1660918200000|2022-08-19 14:10:00|1079.3|1077.8|1082.8|1081.3|1083.5|1082|1079|1077.5|447
1660918500000|2022-08-19 14:15:00|1083|1081.5|1086.5|1085|1086.8|1085.5|1081.3|1079.8|318
1660918800000|2022-08-19 14:20:00|1086.8|1084.8|1085.8|1084.3|1088.5|1087|1085.3|1083.8|174
1660919100000|2022-08-19 14:25:00|1086|1084.5|1083.5|1081.8|1086.5|1085.3|1082.5|1081|186
1660919400000|2022-08-19 14:30:00|1083.3|1082|1087.8|1086.3|1088.5|1086.8|1082.3|1080.8|286
1660919700000|2022-08-19 14:35:00|1087|1085.8|1088.5|1087|1089.3|1087.8|1086.8|1085.3|272
1660920000000|2022-08-19 14:40:00|1088.8|1087.3|1087.3|1085.8|1089.3|1088|1086.8|1085.3|259
1660920300000|2022-08-19 14:45:00|1087.5|1086|1089|1087.5|1089.5|1088.3|1086.8|1085.3|285
1660920600000|2022-08-19 14:50:00|1089.3|1087.8|1086|1084.5|1089.3|1087.8|1084.8|1083.5|222
1660920900000|2022-08-19 14:55:00|1085.8|1084.3|1084.8|1083|1087|1085.5|1084.3|1082.8|240
1660921200000|2022-08-19 15:00:00|1085|1083.3|1082.5|1081|1086.3|1084.8|1081|1079.5|496
1660921500000|2022-08-19 15:05:00|1082.8|1081.3|1080.5|1079|1083.3|1081.5|1079.8|1078.3|805
1660921800000|2022-08-19 15:10:00|1080.8|1079.3|1081.3|1079.8|1082.8|1081.3|1079.5|1078|545
1660922100000|2022-08-19 15:15:00|1081|1079.5|1086.3|1084.5|1088|1086.5|1080.8|1079.3|962
1660922400000|2022-08-19 15:20:00|1086.5|1084.8|1086.5|1085|1086.8|1085.3|1085|1083.5|435
1660922700000|2022-08-19 15:25:00|1086.3|1084.8|1088.8|1087.3|1089.3|1087.8|1085.8|1084.3|1320
1660923000000|2022-08-19 15:30:00|1088.5|1087|1088.3|1086.8|1089.8|1088.3|1087.3|1086|421
1660923300000|2022-08-19 15:35:00|1088|1086.5|1089.8|1088.3|1090.5|1089|1088|1086.5|152
1660923600000|2022-08-19 15:40:00|1090|1088.5|1092.5|1090.8|1094.5|1093.3|1089.8|1088.5|294
1660923900000|2022-08-19 15:45:00|1092.8|1091|1094.5|1093|1095.5|1094.3|1091.5|1090|146
1660924200000|2022-08-19 15:50:00|1094.8|1093.3|1095.3|1093.8|1095.8|1094.3|1093.8|1092.3|311
1660924500000|2022-08-19 15:55:00|1095.5|1094|1095.8|1094.3|1096.8|1095.5|1094.8|1093.3|106
1660924800000|2022-08-19 16:00:00|1096|1094.5|1099|1097.3|1099|1097.5|1095.5|1094|427
1660925100000|2022-08-19 16:05:00|1099.3|1097.5|1098.8|1097.3|1100.5|1099|1098|1096.5|227
1660925400000|2022-08-19 16:10:00|1099|1097.5|1100|1098.5|1100|1098.5|1098.3|1097|31
1660925700000|2022-08-19 16:15:00|1100.3|1098.8|1099.8|1098.3|1101.3|1099.5|1099.5|1098|237
1660926000000|2022-08-19 16:20:00|1099.5|1098|1096.8|1095|1101|1099.5|1096.3|1094.8|348
1660926300000|2022-08-19 16:25:00|1096.5|1094.8|1096.3|1094.8|1097.5|1096|1094.5|1093|120
1660926600000|2022-08-19 16:30:00|1096|1095|1095|1093.5|1097.8|1096.3|1094.3|1092.8|165
1660926900000|2022-08-19 16:35:00|1094.8|1093|1094.8|1093|1095.3|1094|1093.5|1092|53
1660927200000|2022-08-19 16:40:00|1094.5|1093.3|1091.8|1090|1095|1093.5|1091.3|1089.8|145
1660927500000|2022-08-19 16:45:00|1091.3|1090.3|1089.3|1087.8|1092.5|1091|1089|1087.5|165
1660927800000|2022-08-19 16:50:00|1089.5|1088|1094.5|1093|1094.8|1093.3|1089.3|1087.8|102
1660928100000|2022-08-19 16:55:00|1094.8|1093.3|1092.8|1091.3|1095|1093.5|1092|1090.5|77
1660928400000|2022-08-19 17:00:00|1092.5|1091|1091.5|1089.8|1093.5|1092|1091|1089.5|15
1660928700000|2022-08-19 17:05:00|1091.8|1090|1091.8|1090|1092.3|1090.5|1089.3|1087.5|56
1660929000000|2022-08-19 17:10:00|1091.5|1090.3|1092|1090.5|1093.3|1091.8|1091.5|1090|275
1660929300000|2022-08-19 17:15:00|1091.8|1090.3|1090.8|1089.3|1092|1090.8|1089.5|1088|146
1660929600000|2022-08-19 17:20:00|1091|1089.5|1090|1088.5|1091.3|1089.5|1089.3|1087.5|52
1660929900000|2022-08-19 17:25:00|1090.3|1088.8|1089.3|1087.5|1090.8|1089.3|1088|1086.5|85
1660930200000|2022-08-19 17:30:00|1089.5|1088|1087|1085.5|1089.5|1088|1085|1083.3|154
1660930500000|2022-08-19 17:35:00|1087.3|1085.3|1086.5|1084.8|1087.8|1086.3|1084|1082.5|223
1660930800000|2022-08-19 17:40:00|1086.3|1084.5|1086|1084.8|1087.8|1086.3|1085.8|1084.3|18
1660931100000|2022-08-19 17:45:00|1085.5|1084.3|1085.5|1083.8|1087.3|1085.5|1084.5|1083|17
1660931400000|2022-08-19 17:50:00|1085.8|1084|1088.3|1086.5|1089.5|1087.8|1085.8|1084|113
1660931700000|2022-08-19 17:55:00|1088.5|1086.8|1087.8|1086.3|1088.5|1087|1087|1085.5|33
1660932000000|2022-08-19 18:00:00|1088|1086.5|1092|1090.5|1093|1091.3|1087.8|1086|44
1660932300000|2022-08-19 18:05:00|1092.3|1090.8|1091|1089.5|1092.8|1091.3|1090.3|1088.5|69
1660932600000|2022-08-19 18:10:00|1091.3|1089.8|1085.3|1083.8|1091.5|1090|1085.3|1083.8|271
1660932900000|2022-08-19 18:15:00|1085|1083.3|1085.5|1083.8|1085.8|1084|1081|1079.5|176
1660933200000|2022-08-19 18:20:00|1085.3|1083.5|1084|1082.5|1088|1086.3|1083.8|1082|134
1660933500000|2022-08-19 18:25:00|1084.5|1082.3|1093.5|1091.8|1094.3|1092.5|1083|1081.8|237
1660933800000|2022-08-19 18:30:00|1093.3|1091.5|1093.3|1091.8|1095.5|1093.8|1092|1090.3|189
1660934100000|2022-08-19 18:35:00|1093|1091.5|1089.8|1088.5|1093|1091.5|1089.8|1088.3|182
1660934400000|2022-08-19 18:40:00|1090|1088.3|1087.5|1085.8|1090|1088.3|1087.5|1085.5|21
1660934700000|2022-08-19 18:45:00|1087.8|1085.5|1087.5|1086|1088.3|1086.8|1087|1085|17
1660935000000|2022-08-19 18:50:00|1087.8|1085.8|1088.8|1087|1089.5|1087.8|1087.5|1085.8|71
1660935300000|2022-08-19 18:55:00|1089|1087.5|1089|1087.5|1089.8|1088|1089|1087|1
1660935600000|2022-08-19 19:00:00|1089.3|1087.3|1088.5|1086.8|1089.5|1087.5|1088|1086.3|4
1660935900000|2022-08-19 19:05:00|1088.3|1086.5|1088.3|1086.8|1089.5|1087.8|1088.3|1086.5|5
1660936200000|2022-08-19 19:10:00|1088.5|1087|1088.5|1087|1088.8|1087.5|1087.3|1085.8|20
1660936500000|2022-08-19 19:15:00|1088.8|1087.3|1088.5|1086.8|1089.8|1088.3|1088.3|1086.5|11
1660936800000|2022-08-19 19:20:00|1088.3|1086.5|1086.3|1084.8|1089|1087.3|1086.3|1084.8|61
1660937100000|2022-08-19 19:25:00|1086.5|1085|1086|1084|1087|1085.3|1084.5|1082.8|97
1660937400000|2022-08-19 19:30:00|1085.8|1083.8|1085|1083.3|1086.5|1084.5|1084.8|1083.3|45
1660937700000|2022-08-19 19:35:00|1084.8|1084.3|1088|1085.8|1088.5|1086.8|1084.8|1084.3|59
1660938000000|2022-08-19 19:40:00|1087.8|1086|1087|1085.5|1087.8|1086.5|1086.5|1084.8|104
1660938300000|2022-08-19 19:45:00|1087.3|1085.3|1086.8|1085.3|1087.3|1085.8|1086.8|1085|13
1660938600000|2022-08-19 19:50:00|1086.5|1085|1086.3|1084.5|1087.8|1086.3|1086|1084.3|102
1660938900000|2022-08-19 19:55:00|1086|1084.3|1086.3|1084.5|1088.3|1086.3|1086|1084.3|38
1660939200000|2022-08-19 20:00:00|1086.8|1084.8|1085.8|1084|1087|1085.3|1085.3|1083.8|70
1660939500000|2022-08-19 20:05:00|1086|1084.3|1085.8|1083.8|1086|1084.3|1085.5|1083.8|34
1660939800000|2022-08-19 20:10:00|1086|1084|1085.8|1084|1086.8|1085|1085.8|1083.8|14
1660940100000|2022-08-19 20:15:00|1086|1083.8|1086|1084|1086|1084.5|1085.8|1083.8|7
1660940400000|2022-08-19 20:20:00|1085.8|1084.3|1085.8|1084|1085.8|1084.3|1085.8|1083.8|2
1660940700000|2022-08-19 20:25:00|1086|1084.3|1087.8|1085.3|1088|1086.5|1085.8|1084|10
1660941000000|2022-08-19 20:30:00|1088|1085|1087.5|1085|1088.5|1085|1087.5|1085|1
1660941300000|2022-08-19 20:35:00|1087.3||1086.5||1087.3||1086.5||0
1660941600000|2022-08-19 20:40:00|1086.8|1084.5|1086.8|1084|1086.8|1084.5|1086|1084|3
1660941900000|2022-08-19 20:45:00|1086.5|1083.5|1086.5|1083.5|1086.8|1084.3|1085.8|1083.5|2
1660942200000|2022-08-19 20:50:00|1086.8||1086.5||1086.8||1086.5||9
1660942500000|2022-08-19 20:55:00|1086.3|1084|1088|1082.5|1088|1084|1086.3|1082.5|47
1661130000000|2022-08-22 01:00:00|1085.3|1081|1085.5|1082|1085.5|1082|1085.3|1081|2
1661130300000|2022-08-22 01:05:00|1084|1082.3|1082.5|1080|1084.3|1082.3|1081.5|1079.3|10
1661130600000|2022-08-22 01:10:00|1082.3|1080.3|1083.3|1081.5|1083.3|1081.5|1082|1080.3|0
1661130900000|2022-08-22 01:15:00|1083.8|1081.8|1081.3|1079|1085|1083|1081|1079|1
1661131200000|2022-08-22 01:20:00|1081.8|1079.3|1080.5|1078.8|1081.8|1079.8|1080.3|1078.5|17
1661131500000|2022-08-22 01:25:00|1080.3|1078.5|1080.5|1078.8|1080.5|1079|1080.3|1078.3|14
1661131800000|2022-08-22 01:30:00||1078.3||1078.5||1078.8||1078.3|0
1661132100000|2022-08-22 01:35:00||1078.8||1078.8||1079||1078.3|3
1661132400000|2022-08-22 01:40:00|1080.3|1078.5|1080.5|1078.8|1080.5|1078.8|1080.3|1078.3|0
1661132700000|2022-08-22 01:45:00||1078.5||1079||1079.3||1078.5|38
1661133000000|2022-08-22 01:50:00||1079.3||1079||1079.3||1078.5|12
1661133300000|2022-08-22 01:55:00|1080.3|1079.3|1080.5|1078.8|1080.5|1079.3|1080.3|1078.5|6
1661133600000|2022-08-22 02:00:00|1080.3|1078.5|1080.5|1078.8|1080.5|1079.3|1080.3|1078.5|4
1661133900000|2022-08-22 02:05:00||1079||1078.8||1079||1078.3|0
1661134200000|2022-08-22 02:10:00||1079||1079||1079.3||1078.5|38
1661134500000|2022-08-22 02:15:00||1078.8||1078.3||1078.8||1078.3|2
1661134800000|2022-08-22 02:20:00||1078.5||1078.5||1078.8||1078.3|2
1661135100000|2022-08-22 02:25:00||1078.3||1078.8||1078.8||1078.3|2
1661135400000|2022-08-22 02:30:00||1079||1079||1079.3||1078.8|99
1661135700000|2022-08-22 02:35:00||1079.3||1079.3||1079.3||1079|56
1661136000000|2022-08-22 02:40:00||1079||1079||1079.3||1078.5|8
1661136300000|2022-08-22 02:45:00|1080.3|1078.8|1080.5|1078.8|1080.5|1078.8|1080|1078.3|16
1661136600000|2022-08-22 02:50:00||1079||1078.8||1079||1078.3|4
1661136900000|2022-08-22 02:55:00|1080.3|1079|1080.5|1079|1080.5|1079.3|1080.3|1078.8|6
1661137200000|2022-08-22 03:00:00||1079.3||1079||1079.3||1079|5
1661137500000|2022-08-22 03:05:00||1079.3||1079.3||1079.3||1079|2
1661137800000|2022-08-22 03:10:00||1079||1079||1079.3||1079|11
1661138100000|2022-08-22 03:15:00|1080.3|1079.3|1080.3|1078.8|1080.3|1079.3|1080.3|1078.8|8
1661138400000|2022-08-22 03:20:00|1080.5|1079|1080.5|1078.8|1080.5|1079.3|1080.5|1078.8|1
1661138700000|2022-08-22 03:25:00||1078.5||1079||1079||1078.5|1
1661139000000|2022-08-22 03:30:00||1078.8||1079.3||1079.3||1078.8|19
1661139300000|2022-08-22 03:35:00|1080.3|1079|1080.5|1078.8|1080.5|1079|1080|1078.3|8
1661139600000|2022-08-22 03:40:00||1078.5||1078.5||1078.8||1078.3|0
1661139900000|2022-08-22 03:45:00||1078.8||1078.5||1078.8||1078.5|1
1661140200000|2022-08-22 03:50:00||1078.8||1078.8||1078.8||1078.8|1
1661140500000|2022-08-22 03:55:00|1080.3|1078.3|1080.5|1078.5|1080.5|1079|1080.3|1078|5
1661140800000|2022-08-22 04:00:00|1080.3|1078.3|1080.3|1078.3|1080.3|1078.3|1080.3|1078.3|1
1661141100000|2022-08-22 04:05:00|1080||1079.5||1080||1079.5||1
1661141400000|2022-08-22 04:10:00|1079|1078|1079.5|1077.8|1079.5|1078|1079|1077.3|7
1661142000000|2022-08-22 04:20:00||1077.5||1077.8||1077.8||1077.5|1
1661142300000|2022-08-22 04:25:00|1079.8|1078|1079.3|1076.5|1080.3|1078|1077|1075.5|82
1661142600000|2022-08-22 04:30:00|1079|1076.3|1077.3|1075|1079|1076.5|1077|1074.8|3
1661142900000|2022-08-22 04:35:00|1077.8|1075.3|1077.8|1075|1077.8|1075.3|1077.5|1075|1
1661143200000|2022-08-22 04:40:00|1077.5|1075.3|1077.8|1075|1077.8|1075.3|1077.5|1075|1
1661143500000|2022-08-22 04:45:00|1077.5||1077.8||1077.8||1077.5||1
1661143800000|2022-08-22 04:50:00|1078|1075.3|1077.8|1075|1078|1075.3|1077.8|1075|1
1661144100000|2022-08-22 04:55:00|1077|1074.8|1077.3|1075|1077.3|1075|1077|1074.8|1
1661144400000|2022-08-22 05:00:00||1074.8||1074.8||1074.8||1074.8|1
1661144700000|2022-08-22 05:05:00|||||||||1
1661145300000|2022-08-22 05:15:00|1076.8|1075.3|1077.3|1075|1077.5|1075.3|1076.5|1075|27
1661145600000|2022-08-22 05:20:00|1077.5|1075.3|1077.3|1075.5|1077.5|1075.5|1077.3|1075.3|0
1661145900000|2022-08-22 05:25:00||1075.3||1075||1075.3||1075|2
1661146200000|2022-08-22 05:30:00|1077.5|1075.3|1077.3|1074.8|1078|1075.5|1077.3|1074.5|2
1661146500000|2022-08-22 05:35:00|1077|1075|1077.5|1074.5|1077.5|1075|1077|1074.5|0
1661146800000|2022-08-22 05:40:00|1077.8|1074.8|1077.5|1075|1077.8|1075.5|1077.5|1074.8|2
1661147100000|2022-08-22 05:45:00|1077.8|1075.3|1077.5|1075.8|1078|1075.8|1077.5|1075.3|2
1661147400000|2022-08-22 05:50:00|1077.3|1075.5|1077.5|1075.8|1077.8|1076|1077.3|1075|8
1661147700000|2022-08-22 05:55:00|1077.8|1076.3|1076|1074.5|1078|1076.3|1076|1074.5|6
1661148000000|2022-08-22 06:00:00|1076.3|1073.5|1071.5|1069.8|1076.3|1073.5|1071|1069.5|85
1661148300000|2022-08-22 06:05:00|1071.3|1070|1071.3|1069.5|1071.5|1070.3|1070.5|1068.8|28
1661148600000|2022-08-22 06:10:00|1071.5|1069.8|1071.5|1070|1071.5|1070.3|1070|1068.3|38
1661148900000|2022-08-22 06:15:00|1071.3|1069.8|1072.3|1070.5|1073|1071.3|1070.5|1069|30
1661149200000|2022-08-22 06:20:00|1072|1070.8|1073|1071.3|1073.3|1071.3|1071.8|1070.3|29
1661149500000|2022-08-22 06:25:00|1072.8|1071|1072.8|1071.3|1074|1072.3|1072.3|1070.8|25
1661149800000|2022-08-22 06:30:00|1072.5|1071|1074|1071.8|1075.5|1073.8|1072|1070.8|50
1661150100000|2022-08-22 06:35:00|1074.3|1071.5|1077.5|1075.5|1077.5|1076|1074.3|1071.5|57
1661150400000|2022-08-22 06:40:00|1078|1075.8|1079.5|1077.8|1079.5|1078|1077.8|1075.5|25
1661150700000|2022-08-22 06:45:00|1079.3|1077.5|1077.8|1076|1079.5|1077.8|1075.3|1073.8|47
1661151000000|2022-08-22 06:50:00|1077.5|1075.8|1076.5|1074.8|1077.5|1075.8|1074.8|1072.8|64
1661151300000|2022-08-22 06:55:00|1076|1074.5|1077.8|1075.5|1077.8|1075.8|1075.3|1073.8|31
1661151600000|2022-08-22 07:00:00|1077.5|1075|1074|1072|1077.5|1075|1072.8|1071|75
1661151900000|2022-08-22 07:05:00|1074.3|1072.3|1078.5|1076.5|1079.5|1078|1073.3|1071.5|234
1661152200000|2022-08-22 07:10:00|1078.3|1076.8|1083.3|1081.5|1083.5|1081.8|1078.3|1076.3|160
1661152500000|2022-08-22 07:15:00|1082.8|1081.8|1080.5|1078.8|1083.5|1082|1080.3|1078.5|164
1661152800000|2022-08-22 07:20:00|1080.3|1079|1080.5|1079|1082|1080.5|1080|1078.5|66
1661153100000|2022-08-22 07:25:00|1080.8|1079.3|1083.3|1081.5|1084.5|1082.3|1079.3|1077.8|170
1661153400000|2022-08-22 07:30:00|1083|1082|1086.3|1084.5|1086.8|1085.5|1083|1082|130
1661153700000|2022-08-22 07:35:00|1086|1084.8|1081.5|1080|1087.5|1085.5|1081|1079.5|106
1661154000000|2022-08-22 07:40:00|1081.8|1080.3|1080.5|1078.5|1081.8|1080.3|1079.5|1078|58
1661154300000|2022-08-22 07:45:00|1080.3|1078|1078.5|1076.8|1080.8|1079|1078.5|1076.8|40
1661154600000|2022-08-22 07:50:00|1078.8|1076.3|1081|1079.3|1081|1079.3|1078|1076|43
1661154900000|2022-08-22 07:55:00|1080.8|1079|1080.5|1078.8|1083.3|1081.3|1079.8|1077.8|63
1661155200000|2022-08-22 08:00:00|1082.3|1079.8|1079.8|1077.8|1082.3|1080.5|1079.3|1077.5|168
1661155500000|2022-08-22 08:05:00|1080|1078|1079.3|1077.5|1081.5|1080|1078|1076.5|228
1661155800000|2022-08-22 08:10:00|1078.8|1077.3|1077.5|1075.5|1079.3|1077.5|1077|1075.5|152
1661156100000|2022-08-22 08:15:00|1077.3|1075.8|1076|1074.5|1077.5|1076|1075.8|1074.5|167
1661156400000|2022-08-22 08:20:00|1076.3|1075|1076.8|1075.3|1077|1075.5|1075|1073.5|248
1661156700000|2022-08-22 08:25:00|1076.5|1074.5|1080.3|1078.8|1080.5|1078.8|1076.3|1074.5|479
1661157000000|2022-08-22 08:30:00|1080|1078.5|1085.5|1084|1085.5|1084.3|1080|1078.5|315
1661157300000|2022-08-22 08:35:00|1086.5|1084.3|1089|1087.5|1090.5|1088.8|1086|1084|343
1661157600000|2022-08-22 08:40:00|1088.8|1087.3|1087.3|1086|1089.3|1087.8|1087|1085.5|461
1661157900000|2022-08-22 08:45:00|1087.5|1085.8|1086.3|1084.8|1087.5|1086|1085.3|1083.8|139
1661158200000|2022-08-22 08:50:00|1086.5|1085|1085.3|1083.5|1086.5|1085|1084.5|1082.8|522
1661158500000|2022-08-22 08:55:00|1085.5|1083.8|1087|1085.8|1087|1085.8|1084|1082.5|446
1661158800000|2022-08-22 09:00:00|1086.8|1085.5|1091|1089.3|1092.8|1091|1086|1084.5|598
1661159100000|2022-08-22 09:05:00|1090.8|1089|1089|1087.5|1091|1089.3|1087.5|1086|106
1661159400000|2022-08-22 09:10:00|1089.3|1087.8|1092|1090.5|1092.3|1090.5|1089.3|1087.8|129
1661159700000|2022-08-22 09:15:00|1092.3|1090.8|1093.5|1091.8|1093.5|1092|1091.5|1089.8|172
1661160000000|2022-08-22 09:20:00|1093|1092|1092.5|1091|1093.5|1092.3|1091|1089.5|95
1661160300000|2022-08-22 09:25:00|1092.3|1090.8|1093.5|1092|1093.5|1092|1090.5|1089.3|135
1661160600000|2022-08-22 09:30:00|1093.3|1091.5|1094.8|1093|1095|1093.3|1092.5|1090.8|288
1661160900000|2022-08-22 09:35:00|1095|1093.3|1095.8|1094|1097.5|1096|1094.8|1093.3|397
1661161200000|2022-08-22 09:40:00|1095.5|1094.3|1095.3|1093.5|1095.8|1094.3|1094.8|1093.3|125
1661161500000|2022-08-22 09:45:00|1095.5|1093.8|1099.3|1097.5|1099.8|1098|1095.3|1093.8|247
1661161800000|2022-08-22 09:50:00|1099.8|1097.8|1099.5|1097.8|1100|1098.5|1098.5|1096.8|130
1661162100000|2022-08-22 09:55:00|1099.8|1098|1100.8|1099.5|1102.5|1100.8|1099.5|1098|176
1661162400000|2022-08-22 10:00:00|1100.3|1098.5|1100|1098.3|1102|1100.5|1099.5|1097.8|149
1661162700000|2022-08-22 10:05:00|1100.3|1098.5|1097.5|1096|1100.3|1098.5|1097.5|1095.5|223
1661163000000|2022-08-22 10:10:00|1098|1096.3|1100.8|1098.8|1102.3|1100.5|1098|1096.3|136
1661163300000|2022-08-22 10:15:00|1101.3|1099|1102.3|1100.8|1103|1101.3|1099.8|1098.3|138
1661163600000|2022-08-22 10:20:00|1102|1100|1104.3|1102.8|1104.8|1103.3|1102|1100|220
1661163900000|2022-08-22 10:25:00|1104.5|1103|1107.5|1106.3|1108|1106.5|1104|1102.8|219
1661164200000|2022-08-22 10:30:00|1107.8|1106|1104.8|1103.3|1109.5|1107.8|1104.8|1103.3|112
1661164500000|2022-08-22 10:35:00|1104.3|1103.5|1107.3|1105.5|1107.3|1105.8|1104.3|1103|197
1661164800000|2022-08-22 10:40:00|1107|1105.3|1110|1108.5|1110.3|1108.5|1107|1105.3|149
1661165100000|2022-08-22 10:45:00|1110.3|1108.8|1112|1110.3|1113.8|1112.3|1110.3|1108.8|187
1661165400000|2022-08-22 10:50:00|1112.3|1110.5|1112|1110.5|1113|1111.5|1111.8|1110.3|98
1661165700000|2022-08-22 10:55:00|1112.3|1110.3|1111.5|1110|1113|1111.5|1111.5|1109.8|121
1661166000000|2022-08-22 11:00:00|1111.3|1109.8|1112.8|1111|1112.8|1111.3|1111.3|1109.8|62
1661166300000|2022-08-22 11:05:00|1112.5|1111.3|1112.3|1110.5|1115|1113.8|1112.3|1110.5|243
1661166600000|2022-08-22 11:10:00|1111.5|1110.8|1111.8|1110.3|1112.5|1111.3|1110.5|1108.8|162
1661166900000|2022-08-22 11:15:00|1111.5|1109.8|1111.5|1109.8|1113.8|1112|1111|1109.5|28
1661167200000|2022-08-22 11:20:00|1111.3|1109.5|1111.3|1109.5|1111.8|1110.3|1110|1108.5|328
1661167500000|2022-08-22 11:25:00|1110.8|1109.3|1110.3|1108.8|1111|1109.5|1110|1108.8|163
1661167800000|2022-08-22 11:30:00|1110.5|1109|1110.5|1108.8|1112|1110.5|1109.8|1108.3|116
1661168100000|2022-08-22 11:35:00|1110.8|1109|1110.8|1109.3|1111|1109.5|1110.3|1108.8|111
1661168400000|2022-08-22 11:40:00|1111|1109|1111.3|1109.5|1111.3|1109.5|1110.3|1108.8|43
1661168700000|2022-08-22 11:45:00|1111|1109.8|1110.5|1109|1111.5|1110|1110|1108.5|155
1661169000000|2022-08-22 11:50:00|1110.8|1109.3|1109.8|1108|1110.8|1109.3|1108.5|1107|55
1661169300000|2022-08-22 11:55:00|1110|1108.3|1110.5|1109|1110.5|1109|1109.3|1107.8|27
1661169600000|2022-08-22 12:00:00|1110.3|1108.8|1110|1108.3|1113|1111.5|1109.5|1108|176
1661169900000|2022-08-22 12:05:00|1110.3|1108.5|1108.3|1106.8|1111.5|1110|1108.3|1106.8|78
1661170200000|2022-08-22 12:10:00|1108.5|1106.3|1109|1107.5|1109|1107.8|1107.8|1106.3|79
1661170500000|2022-08-22 12:15:00|1109.3|1107.3|1109.5|1108|1111|1109.3|1108.3|1106.8|142
1661170800000|2022-08-22 12:20:00|1109.3|1108.3|1110.5|1109.3|1111.5|1110|1107.8|1106.3|405
1661171100000|2022-08-22 12:25:00|1110|1108.3|1111|1109.8|1111.5|1110|1108.5|1107|356
1661171400000|2022-08-22 12:30:00|1111.3|1109.5|1110.3|1109|1111.5|1110|1109.5|1108|111
1661171700000|2022-08-22 12:35:00|1110.5|1108.8|1111.3|1109.5|1111.5|1109.8|1110|1108.3|64
1661172000000|2022-08-22 12:40:00|1111|1109.8|1112|1110.5|1112.3|1110.8|1110.3|1108.8|188
1661172300000|2022-08-22 12:45:00|1111.8|1110.8|1111.3|1109.5|1113.3|1111.8|1110.8|1109.3|114
1661172600000|2022-08-22 12:50:00|1111|1109.8|1110.8|1109.3|1111.5|1110|1109.8|1108.3|117
1661172900000|2022-08-22 12:55:00|1111|1109.5|1108.3|1106.8|1111|1109.5|1108|1106.5|110
1661173200000|2022-08-22 13:00:00|1108|1106.5|1102.8|1101|1108|1106.5|1099.5|1097.8|459
1661173500000|2022-08-22 13:05:00|1102.5|1100.8|1104.8|1103|1104.8|1103|1100.8|1099|114
1661173800000|2022-08-22 13:10:00|1104.5|1103.3|1101.3|1099.5|1104.8|1103.3|1100.8|1099.3|132
1661174100000|2022-08-22 13:15:00|1101|1099.8|1098.3|1097|1101.3|1099.8|1095.8|1094.5|816
1661174400000|2022-08-22 13:20:00|1098.8|1097.3|1102|1100.5|1102|1100.5|1096.3|1094.5|149
1661174700000|2022-08-22 13:25:00|1101.8|1100.3|1106|1104.5|1106.5|1105.3|1100.3|1098.8|155
1661175000000|2022-08-22 13:30:00|1105.8|1104.3|1098|1096.3|1106.3|1104.5|1097.8|1096.3|183
1661175300000|2022-08-22 13:35:00|1098.3|1095.8|1090.5|1089|1098.3|1096.8|1089.8|1088.3|391
1661175600000|2022-08-22 13:40:00|1091|1088.8|1091.5|1089.8|1092.3|1090.5|1087.5|1085.8|288
1661175900000|2022-08-22 13:45:00|1091.3|1090|1092|1090.3|1093.8|1092|1090.5|1089|239
1661176200000|2022-08-22 13:50:00|1091.8|1090|1090.8|1088.8|1092.5|1091|1089.8|1088.3|191
1661176500000|2022-08-22 13:55:00|1091|1089|1091.5|1089.8|1094.5|1093|1090|1088.8|243
1661176800000|2022-08-22 14:00:00|1091.3|1089.5|1089.5|1087.8|1091.3|1089.5|1087.3|1085.8|102
1661177100000|2022-08-22 14:05:00|1089.3|1088|1091.3|1089.5|1091.5|1089.8|1088.3|1086.5|69
1661177400000|2022-08-22 14:10:00|1091|1089.3|1093.3|1091.5|1094|1092.5|1090|1088.5|365
1661177700000|2022-08-22 14:15:00|1093|1091.8|1098|1096.3|1101|1099.5|1093|1091.8|310
1661178000000|2022-08-22 14:20:00|1098.3|1096.5|1094.8|1093.3|1099.3|1097.5|1094.8|1093.3|93
1661178300000|2022-08-22 14:25:00|1095|1092.3|1097|1095.3|1100|1098.3|1093.3|1091.8|333
1661178600000|2022-08-22 14:30:00|1096.8|1095|1093.8|1092.3|1097.8|1096|1093.3|1091.8|455
1661178900000|2022-08-22 14:35:00|1094.3|1092.5|1096.3|1094.8|1098.5|1097|1093.5|1091.8|358
1661179200000|2022-08-22 14:40:00|1096.5|1095.3|1094.5|1092.8|1098.3|1096.5|1092.8|1091.3|332
1661179500000|2022-08-22 14:45:00|1094.3|1092.5|1092.5|1090.8|1094.3|1092.5|1091|1089.5|281
1661179800000|2022-08-22 14:50:00|1092.8|1091|1093.8|1092|1094.8|1093.3|1091.5|1090|115
1661180100000|2022-08-22 14:55:00|1093.5|1091.8|1092.8|1091.3|1094|1092.5|1091.5|1090|121
1661180400000|2022-08-22 15:00:00|1092.5|1091|1092.8|1091.3|1094.3|1092.5|1091|1089.5|395
1661180700000|2022-08-22 15:05:00|1093|1091.8|1091.5|1089.8|1094.3|1092.5|1091|1089.5|194
1661181000000|2022-08-22 15:10:00|1091.3|1089.5|1092.8|1091|1092.8|1091.5|1089.5|1088.3|324
1661181300000|2022-08-22 15:15:00|1092.5|1090.8|1087|1085.5|1093.8|1092.5|1086.8|1085.3|539
1661181600000|2022-08-22 15:20:00|1087.3|1085.8|1096.3|1094.5|1097.5|1095.3|1082.5|1080.5|816
1661181900000|2022-08-22 15:25:00|1096.5|1095|1100.5|1099|1100.5|1099|1094.3|1092.3|1033
1661182200000|2022-08-22 15:30:00|1100.8|1098.8|1099|1097|1101.3|1099.5|1095.5|1093.5|325
1661182500000|2022-08-22 15:35:00|1098.8|1096.8|1104.8|1102.8|1107.5|1105.8|1098.8|1096.8|198
1661182800000|2022-08-22 15:40:00|1105|1103|1105.5|1104|1108|1106.3|1104.8|1103|355
1661183100000|2022-08-22 15:45:00|1105.3|1104.3|1105.5|1103.8|1106.5|1105|1104.3|1102.5|400
1661183400000|2022-08-22 15:50:00|1105.3|1103.5|1100.5|1098.8|1105.5|1103.8|1099|1097|180
1661183700000|2022-08-22 15:55:00|1100.8|1098.5|1101.8|1100.3|1101.8|1100.5|1099.3|1097.5|144
1661184000000|2022-08-22 16:00:00|1102.3|1100.8|1103.3|1101.5|1104.5|1102.8|1101.8|1100|166
1661184300000|2022-08-22 16:05:00|1103|1102|1104.5|1102.8|1106.5|1104.5|1102|1100.3|194
1661184600000|2022-08-22 16:10:00|1104.8|1103|1104|1102.3|1106.5|1104.5|1103.8|1102|34
1661184900000|2022-08-22 16:15:00|1103.8|1102.5|1105.5|1104|1106|1104.3|1103.5|1102|136
1661185200000|2022-08-22 16:20:00|1105.8|1104.3|1105.3|1103.5|1106.8|1105|1104.3|1102.8|28
1661185500000|2022-08-22 16:25:00|1105.8|1103.8|1107.8|1106.3|1108.3|1106.5|1105.5|1103.8|85
1661185800000|2022-08-22 16:30:00|1108.3|1106.8|1110.3|1108.8|1110.8|1109.3|1108.3|1106.5|70
1661186100000|2022-08-22 16:35:00|1110.5|1109|1113.8|1112.3|1115|1113.8|1110.5|1109|135
1661186400000|2022-08-22 16:40:00|1111|1109.3|1109.5|1108|1113.5|1112|1109.3|1107.8|299
1661186700000|2022-08-22 16:45:00|1109.8|1107.5|1111.8|1110|1113|1111.3|1108.8|1107.3|45
1661187000000|2022-08-22 16:50:00|1112|1110.5|1112.8|1110.8|1113.5|1111.8|1110.5|1109|119
1661187300000|2022-08-22 16:55:00|1113|1111|1111.5|1110|1113.3|1111.5|1110.3|1108.5|215
1661187600000|2022-08-22 17:00:00|1111.8|1110.3|1111.3|1109.5|1112.3|1110.5|1109.3|1107.8|6
1661187900000|2022-08-22 17:05:00|1110.8|1109|1107.5|1106|1111.3|1109.5|1106.3|1104.5|113
1661188200000|2022-08-22 17:10:00|1107.3|1105.8|1103.8|1102|1107.5|1106|1103.3|1101.5|86
1661188500000|2022-08-22 17:15:00|1104|1102.3|1104.8|1103|1105|1103|1100.8|1099|89
1661188800000|2022-08-22 17:20:00|1105|1103.3|1103.8|1102|1105|1103.3|1103|1101.5|11
1661189100000|2022-08-22 17:25:00|1103.5|1102.3|1102.3|1100.8|1104.8|1103.3|1102.3|1100.5|25
1661189400000|2022-08-22 17:30:00|1102.5|1101|1103.5|1101.8|1104.8|1103.3|1102.5|1100.8|17
1661189700000|2022-08-22 17:35:00|1103.3|1102|1104.5|1103|1105.8|1104|1103|1101.5|175
1661190000000|2022-08-22 17:40:00|1104.3|1102.8|1104.3|1102.8|1105.8|1104|1104.3|1102.8|53
1661190300000|2022-08-22 17:45:00|1104|1102.5|1104|1102.3|1104.8|1102.8|1102.8|1101.3|92
1661190600000|2022-08-22 17:50:00|1104.3|1102.5|1105|1103.3|1105.8|1104|1103.8|1102.3|3
1661190900000|2022-08-22 17:55:00|1105.3|1103.5|1105.8|1103.8|1106|1104|1104|1102.3|12
1661191200000|2022-08-22 18:00:00|1105.5|1103.5|1108|1106.5|1108.5|1106.8|1105.3|1103.5|29
1661191500000|2022-08-22 18:05:00|1107.8|1106.3|1108.8|1107|1109|1107.3|1106.8|1105|32
1661191800000|2022-08-22 18:10:00|1109|1106.8|1108.8|1106.8|1110.8|1109|1107.3|1105.5|64
1661192100000|2022-08-22 18:15:00|1108.5|1107|1109|1107.3|1110.3|1108.5|1108.5|1106.8|6
1661192400000|2022-08-22 18:20:00|1108.8|1106.8|1110.5|1109|1112.3|1110.5|1108.5|1106.8|108
1661192700000|2022-08-22 18:25:00|1111.5|1109.3|1111.5|1110|1112.3|1110.5|1110|1108.5|252
1661193000000|2022-08-22 18:30:00|1111.8|1109.8|1111.3|1109.5|1112.3|1110.3|1110|1108.5|314
1661193300000|2022-08-22 18:35:00|1111|1109.3|1110.5|1108.8|1112|1110.3|1110|1108.3|134
1661193600000|2022-08-22 18:40:00|1110.3|1109|1109.5|1107.8|1111|1109|1109.5|1107.5|8
1661193900000|2022-08-22 18:45:00|1109.3|1107.5|1108.8|1107|1110|1108.3|1108.5|1106.5|5
1661194200000|2022-08-22 18:50:00|1108.5|1106.8|1108.8|1106.8|1109.3|1107.3|1108.3|1106.5|4
1661194500000|2022-08-22 18:55:00|1109|1107|1108|1106.3|1109|1107|1107.3|1105.5|4
1661194800000|2022-08-22 19:00:00|1108.3|1106.5|1108.5|1106.8|1109.8|1107.8|1108.3|1106.5|3
1661195100000|2022-08-22 19:05:00|1108.8|1107|1108.5|1107|1108.8|1107|1108.3|1106.5|0
1661195400000|2022-08-22 19:10:00|1108.8|1107.3|1110|1108|1110.3|1108.3|1108.5|1106.8|7
1661195700000|2022-08-22 19:15:00|1110.3|1108.3|1110|1108.3|1110.8|1108.8|1109.8|1108|0
1661196000000|2022-08-22 19:20:00|1109.8|1108.5|1110|1108.3|1110|1108.5|1109.3|1107.5|1
1661196300000|2022-08-22 19:25:00|1109.8|1108|1109.8|1107.8|1110|1108.3|1109.5|1107.5|3
1661196600000|2022-08-22 19:30:00|1109.5|1107.5|1110.3|1107.8|1110.8|1108.5|1109.5|1107.5|0
1661196900000|2022-08-22 19:35:00|1110|1108|1110.3|1108.3|1110.3|1108.3|1109.8|1107.5|1
1661197200000|2022-08-22 19:40:00|1110|1108|1109.5|1107.3|1110|1108.3|1108.8|1107|15
1661197500000|2022-08-22 19:45:00|1109.8|1107.5|1110|1108|1110|1108|1109.5|1107.5|0
1661197800000|2022-08-22 19:50:00|1109.8|1107.8|1110.3|1108.5|1110.3|1108.5|1109.5|1107.8|3
1661198100000|2022-08-22 19:55:00|1112|1109.8|1111.5|1109|1112|1109.8|1110.8|1108.8|51
1661198400000|2022-08-22 20:00:00|1111.3|1109.3|1109.8|1108|1111.5|1109.5|1109.5|1107.5|5
1661198700000|2022-08-22 20:05:00|1109.3|1107.8|1109|1107|1109.5|1108|1109|1106.8|0
1661199000000|2022-08-22 20:10:00|1108.8|1106.8|1108.5|1106.8|1108.8|1107|1108.3|1106.5|2
1661199300000|2022-08-22 20:15:00|1109|1107|1108.5|1106.8|1109|1107|1108.5|1106.5|1
1661199600000|2022-08-22 20:20:00|1108.8|1107|1109.8|1107.8|1109.8|1108|1108.8|1106.8|4
1661199900000|2022-08-22 20:25:00|1109|1108|1108.5|1106.5|1109|1108|1108.3|1106.5|157
1661200200000|2022-08-22 20:30:00|1109.5|1107.3|1109.3|1107|1109.5|1107.3|1109.3|1107|1
1661200500000|2022-08-22 20:35:00|1109.5|1107.3|1109.3|1107.3|1109.5|1107.5|1109.3|1107.3|1
1661200800000|2022-08-22 20:40:00|1109.8|1107.5|1109.3|1107.3|1109.8|1107.8|1109.3|1107.3|4
1661201100000|2022-08-22 20:45:00|1108.5|1107|1109.8|1107.5|1110.3|1108|1108.5|1106.8|1
1661201400000|2022-08-22 20:50:00|1110|1107.8|1109.3|1107|1110|1107.8|1109.3|1106.8|4
1661201700000|2022-08-22 20:55:00|1109.8|1107.3|1109.3|1107|1109.8|1107.5|1109.3|1107|15
1661202000000|2022-08-22 21:00:00|1110.3|1107.3|1112.3|1107.8|1112.3|1107.8|1110.3|1107.3|0
1661202600000|2022-08-22 21:10:00||1107.5||1107.5||1107.5||1107.5|0
1661203500000|2022-08-22 21:25:00|1112.8|1100.5|1112.8|1100.5|1112.8|1100.5|1112.8|1100.5|0
1661204100000|2022-08-22 21:35:00||1100.8||1100.8||1100.8||1100.8|0
1661204400000|2022-08-22 21:40:00||1101.8||1101.8||1101.8||1101.8|0
1661204700000|2022-08-22 21:45:00||1102||1102||1102||1102|0
1661205000000|2022-08-22 21:50:00||1102.5||1102.5||1102.5||1102.5|0
1661205300000|2022-08-22 21:55:00|||||||||1
1661216400000|2022-08-23 01:00:00|1112|1109.5|1109.3|1107.5|1112|1109.8|1109.3|1107.5|24
1661216700000|2022-08-23 01:05:00|1109.5|1108|1110.5|1108|1110.8|1108|1109.5|1108|1
1661217000000|2022-08-23 01:10:00|1110.8||1112||1112||1110.5||0
1661217300000|2022-08-23 01:15:00|1111.8|1108.8|1111.8|1108.8|1111.8|1108.8|1111.5|1108.8|0
1661217600000|2022-08-23 01:20:00|1112|1109|1112|1110|1112|1110|1111.8|1108.8|0
1661217900000|2022-08-23 01:25:00|1112.3|1111|1112.8|1111|1113|1111.3|1112.3|1111|4
1661218200000|2022-08-23 01:30:00|1113|1111.3|1113|1111.5|1113|1111.8|1112.8|1110.5|71
1661218500000|2022-08-23 01:35:00|1112.8|1111.3|1113|1110.8|1113|1111.3|1112.8|1110.5|19
1661218800000|2022-08-23 01:40:00|1112.8|1111|1113|1110.8|1113|1111|1112.8|1110.8|0
1661219100000|2022-08-23 01:45:00|1112.8|1111|1113|1111.5|1113|1111.5|1112.8|1111|28
1661219400000|2022-08-23 01:50:00|1112.5|1110.5|1113|1110|1113|1110.5|1112.3|1110|11
1661219700000|2022-08-23 01:55:00|1112.8||1113||1113||1112.5||0
1661220000000|2022-08-23 02:00:00|1112.8||1113||1113||1112.8||0
1661220300000|2022-08-23 02:05:00|1112.8|1110.5|1113|1110.3|1113|1110.5|1112.5|1110.3|0
1661220600000|2022-08-23 02:10:00|1112.8|1110.5|1112.5|1111|1113|1111.5|1112.5|1110.3|4
1661220900000|2022-08-23 02:15:00|1112|1110.3|1112.5|1109.8|1112.5|1110.3|1112|1109.5|8
1661221200000|2022-08-23 02:20:00|1112.3|1109.5|1111.3|1108.8|1112.5|1110|1111|1108.8|15
1661221500000|2022-08-23 02:25:00|1111||1111.5||1111.5||1111||1
1661221800000|2022-08-23 02:30:00|1112.3|1109|1112.8|1109.8|1113|1109.8|1112.3|1109|1
1661222100000|2022-08-23 02:35:00|1113|1110|1112.8|1110|1113|1110.3|1112|1109.8|3
1661222400000|2022-08-23 02:40:00|1112.5|1109.8|1111|1109.3|1112.8|1110|1111|1109|5
1661222700000|2022-08-23 02:45:00|1111.5|1109|1111.3|1109.8|1112.5|1110|1111.3|1109|2
1661223000000|2022-08-23 02:50:00|1110.8|1109.5|1111.5|1109.5|1111.5|1109.5|1110.3|1108.3|16
1661223300000|2022-08-23 02:55:00|1111.8|1109.3|1111.5|1109.5|1111.8|1109.8|1111.5|1108.8|23
1661223600000|2022-08-23 03:00:00|1111.3|1109.8|1111.3|1109|1112|1109.8|1111|1108.8|1
1661223900000|2022-08-23 03:05:00|1111.8|1109.3|1111.3|1109.5|1112|1109.8|1111.3|1108.8|2
1661224200000|2022-08-23 03:10:00|1112|1109.8|1112.8|1110.5|1112.8|1110.5|1112|1109.5|2
1661224500000|2022-08-23 03:15:00|1112.5|1110.3|1112.8|1110.8|1112.8|1110.8|1112.5|1110|0
1661224800000|2022-08-23 03:20:00|1112.5|1110.5|1112.8|1110.5|1112.8|1111.3|1112.5|1110|1
1661225100000|2022-08-23 03:25:00|1112.5|1110.3|1112.3|1110|1112.8|1110.8|1112|1109.8|1
1661225400000|2022-08-23 03:30:00|1112|1109.8|1111.3|1109.5|1112|1110|1111.3|1108.8|0
1661225700000|2022-08-23 03:35:00|1110.8|1109.3|1110.5|1108|1110.8|1109.5|1110.5|1108|6
1661226000000|2022-08-23 03:40:00|1110|1108.3|1110.3|1108|1110.3|1108.5|1109.5|1108|14
1661226300000|2022-08-23 03:45:00|1110|1108.3|1110.5|1109|1111.3|1109.5|1109.8|1108|3
1661226600000|2022-08-23 03:50:00||1108.5||1108.3||1108.5||1108|2
1661226900000|2022-08-23 03:55:00||1108||1108.3||1108.3||1108|1
1661227200000|2022-08-23 04:00:00||1108||1108||1108.3||1108|0
1661227800000|2022-08-23 04:10:00||1108.3||1108||1108.3||1108|17
1661228100000|2022-08-23 04:15:00||1108.3||1108.3||1108.3||1108.3|43
1661228400000|2022-08-23 04:20:00|||||||||1
1661228700000|2022-08-23 04:25:00|1110.3||1110.3||1110.3||1110.3||1
1661229000000|2022-08-23 04:30:00|1110.5|1108.5|1110.3|1108.3|1110.5|1108.8|1110.3|1108.3|64
1661229300000|2022-08-23 04:35:00|1110.5|1108.5|1110.5|1109|1110.5|1109.3|1110.3|1108.5|4
1661229600000|2022-08-23 04:40:00|1110.3|1109.3|1111.3|1109.5|1111.3|1109.5|1110.3|1109|8
1661229900000|2022-08-23 04:45:00|1111.5|1109.3|1112|1109.5|1112|1109.5|1111.5|1109.3|1
1661230200000|2022-08-23 04:50:00|1111.8|1109|1111.3|1109.5|1112|1109.5|1111.3|1109|2
1661230500000|2022-08-23 04:55:00|1111.5|1109.3|1111.3|1109.3|1111.5|1109.3|1111.3|1109.3|1
1661230800000|2022-08-23 05:00:00|1111|1108.8|1110.8|1108.8|1111.3|1108.8|1110.8|1108.8|1
1661231100000|2022-08-23 05:05:00|1111|1108.5|1110.3|1108.3|1111.3|1108.5|1110|1108.3|5
1661231400000|2022-08-23 05:10:00|1110|1108|1110|1107.5|1110.3|1108|1109.3|1107.5|8
1661231700000|2022-08-23 05:15:00|1110.3||1110||1110.3||1110||0
1661232000000|2022-08-23 05:20:00|1110.3||1110||1110.3||1110||0
1661232300000|2022-08-23 05:25:00||1107.8||1107.8||1107.8||1107.5|1
1661232600000|2022-08-23 05:30:00|1109.3|1107.5|1109.5|1107.8|1109.5|1108.3|1109.3|1107.5|7
1661232900000|2022-08-23 05:35:00|1109.3|1108|1110|1107.5|1110.3|1108.3|1109.3|1107.5|0
1661233200000|2022-08-23 05:40:00|1110.3|1107.8|1110.8|1108.5|1110.8|1108.5|1110|1107.5|1
1661233500000|2022-08-23 05:45:00|1111|1108.3|1111.3|1108.5|1111.3|1109|1110.8|1108.3|2
1661233800000|2022-08-23 05:50:00|1111|1108.3|1110.8|1108.3|1111.3|1109|1110.5|1108|1
1661234100000|2022-08-23 05:55:00|1110.5|1108|1110.3|1108.3|1110.8|1108.5|1110.3|1108|2
1661234400000|2022-08-23 06:00:00|1110|1108|1110.3|1108.5|1110.3|1108.5|1108.3|1106.3|66
1661234700000|2022-08-23 06:05:00|1110|1108|1109|1107|1110.5|1109|1108|1106.5|8
1661235000000|2022-08-23 06:10:00|1109.3|1107.3|1108.3|1106.5|1109.3|1107.5|1108|1106.3|1
1661235300000|2022-08-23 06:15:00|1108|1106.3|1108.5|1107|1109|1107.3|1108|1106.3|13
1661235600000|2022-08-23 06:20:00|1108.3|1106.8|1109.8|1107.8|1110|1108.3|1108.3|1106.8|72
1661235900000|2022-08-23 06:25:00|1109.5|1107.5|1112|1110|1113.8|1112|1109.5|1107.5|88
1661236200000|2022-08-23 06:30:00|1111.5|1110.3|1111.5|1109.8|1112.5|1110.8|1110.5|1108.8|23
1661236500000|2022-08-23 06:35:00|1111.3|1109.5|1112.3|1110.3|1112.5|1110.5|1111.3|1109.3|90
1661236800000|2022-08-23 06:40:00|1112|1110.5|1113.8|1112|1113.8|1112|1112|1110.3|14
1661237100000|2022-08-23 06:45:00|1113.5|1112.3|1118.5|1116.8|1118.5|1116.8|1113.5|1111.8|128
1661237400000|2022-08-23 06:50:00|1120|1117|1119.3|1117.5|1120|1118.5|1118.8|1116.5|104
1661237700000|2022-08-23 06:55:00|1119|1117.3|1118.8|1117|1119.3|1117.5|1117.8|1116.5|88
1661238000000|2022-08-23 07:00:00|1118.3|1116.8|1119|1117|1120.5|1118.8|1116.8|1114.5|88
1661238300000|2022-08-23 07:05:00|1119.3|1117.3|1119.5|1117.8|1119.5|1118|1118.3|1116.5|39
1661238600000|2022-08-23 07:10:00|1120|1118|1122.8|1121.3|1123.5|1121.8|1119.3|1117.5|75
1661238900000|2022-08-23 07:15:00|1123|1121|1123.8|1121.8|1123.8|1122|1122.5|1120.8|36
1661239200000|2022-08-23 07:20:00|1124|1122.3|1125.5|1123.8|1127.3|1125.3|1123.3|1121.3|393
1661239500000|2022-08-23 07:25:00|1125.3|1123.5|1127.5|1125.5|1127.5|1126|1124.5|1123|85
1661239800000|2022-08-23 07:30:00|1127.8|1125.8|1128.5|1127|1129|1127.5|1127|1125.5|260
1661240100000|2022-08-23 07:35:00|1128.8|1127.3|1131.3|1129.8|1131.5|1130|1128.3|1126.5|291
1661240400000|2022-08-23 07:40:00|1131.5|1129|1130.8|1129|1131.5|1129.8|1129.8|1128|137
1661240700000|2022-08-23 07:45:00|1131|1129.3|1129|1127|1134.5|1132.8|1127.8|1126|269
1661241000000|2022-08-23 07:50:00|1129.3|1128|1125.8|1124|1130.5|1128.5|1125.3|1122.5|316
1661241300000|2022-08-23 07:55:00|1126.3|1124.3|1121.5|1119.5|1127.8|1126|1120.8|1119.3|171
1661241600000|2022-08-23 08:00:00|1121.3|1119|1124.8|1123|1125|1123.3|1119.8|1117.5|513
1661241900000|2022-08-23 08:05:00|1125.5|1123.5|1121.8|1119.8|1127.5|1126|1119.5|1116.8|474
1661242200000|2022-08-23 08:10:00|1122|1119.5|1121.3|1119.3|1124.3|1122.3|1121|1119.3|46
1661242500000|2022-08-23 08:15:00|1121|1119|1120|1118.5|1122|1120.3|1118.3|1116.5|314
1661242800000|2022-08-23 08:20:00|1120.3|1118.8|1121.5|1119.8|1122.8|1121.3|1120|1118.8|120
1661243100000|2022-08-23 08:25:00|1121.8|1120.3|1127.5|1125.8|1127.8|1126.3|1121|1119.3|562
1661243400000|2022-08-23 08:30:00|1127.3|1125.3|1124.8|1123|1127.5|1125.8|1122.8|1121.3|379
1661243700000|2022-08-23 08:35:00|1125|1123.3|1124.3|1122.8|1125|1123.5|1122.3|1120.8|150
1661244000000|2022-08-23 08:40:00|1124.5|1123|1125.3|1123.8|1126.5|1124.8|1124.5|1123|168
1661244300000|2022-08-23 08:45:00|1125.5|1124|1125.5|1124.3|1125.5|1124.3|1124.5|1123|159
1661244600000|2022-08-23 08:50:00|1126.8|1125.3|1126.5|1125|1127.3|1125.8|1124.3|1122.8|239
1661244900000|2022-08-23 08:55:00|1127|1125.3|1125|1123.5|1127|1125.5|1125|1123.5|122
1661245200000|2022-08-23 09:00:00|1124.8|1123.3|1125.8|1124|1125.8|1124.3|1123|1121.8|173
1661245500000|2022-08-23 09:05:00|1125.5|1123.8|1128|1126.3|1128.3|1126.8|1125|1123.3|58
1661245800000|2022-08-23 09:10:00|1128.3|1126.5|1129.5|1127.8|1129.5|1128|1127.8|1126.3|171
1661246100000|2022-08-23 09:15:00|1129.8|1127.5|1129|1127.5|1129.8|1128|1127.8|1126.3|91
1661246400000|2022-08-23 09:20:00|1128.8|1127|1129.3|1127.5|1129.8|1128|1128.8|1127|61
1661246700000|2022-08-23 09:25:00|1129.5|1127.8|1128|1126.5|1129.5|1128|1127.5|1126|54
1661247000000|2022-08-23 09:30:00|1127.5|1125.8|1126.3|1124.8|1127.5|1125.8|1126|1124.3|65
1661247300000|2022-08-23 09:35:00|1126.5|1125|1127.8|1126|1128.8|1127|1126.5|1124.8|86
1661247600000|2022-08-23 09:40:00|1127.5|1126.3|1126.3|1125|1128.8|1127|1125.8|1124|353
1661247900000|2022-08-23 09:45:00|1126.8|1124.8|1127.3|1125.3|1127.5|1125.5|1126.5|1124.8|32
1661248200000|2022-08-23 09:50:00|1127|1125.5|1127|1125.8|1127.5|1126.3|1126.3|1124.5|122
1661248500000|2022-08-23 09:55:00|1126.8|1125.5|1127.3|1125.8|1127.5|1126.3|1126.8|1125.5|64
1661248800000|2022-08-23 10:00:00|1127.5|1125.5|1127.5|1125.8|1128|1126.8|1127.3|1125.5|114
1661249100000|2022-08-23 10:05:00|1127.8|1126|1125.5|1123.8|1127.8|1126.3|1125.5|1123.8|272
1661249400000|2022-08-23 10:10:00|1125.8|1124|1127.3|1125.8|1127.5|1125.8|1125.3|1123.5|24
1661249700000|2022-08-23 10:15:00|1127|1125.3|1126.5|1125|1127.8|1126.3|1126.5|1125|48
1661250000000|2022-08-23 10:20:00|1126.3|1124.3|1125.5|1124|1126.5|1125|1125.3|1123.5|56
1661250300000|2022-08-23 10:25:00|1125.8|1124.3|1126|1124.5|1126.3|1124.8|1125.3|1123.8|60
1661250600000|2022-08-23 10:30:00|1125.8|1124.8|1126.3|1124.3|1126.3|1124.8|1125.3|1123.8|108
1661250900000|2022-08-23 10:35:00|1126|1124.5|1124.8|1122.8|1126.3|1124.5|1124.3|1122.5|106
1661251200000|2022-08-23 10:40:00|1124.3|1123|1125|1123.5|1125.3|1123.5|1124.3|1122.5|20
1661251500000|2022-08-23 10:45:00|1125.3|1123.8|1125|1123.5|1125.5|1124|1124.5|1122.8|24
1661251800000|2022-08-23 10:50:00|1124.8|1123.3|1124.8|1123.3|1125.3|1123.8|1123.8|1122.5|95
1661252100000|2022-08-23 10:55:00|1125|1123.5|1123.5|1122|1125|1123.5|1123.3|1121.5|42
1661252400000|2022-08-23 11:00:00|1123.3|1121.8|1123.5|1121.8|1123.5|1122.3|1122.8|1121|426
1661252700000|2022-08-23 11:05:00|1123.3|1122|1122.3|1120.5|1123.5|1122.3|1121.5|1120|95
1661253000000|2022-08-23 11:10:00|1122|1120.3|1122.3|1120.5|1122.5|1121|1121.5|1120|34
1661253300000|2022-08-23 11:15:00|1122|1120.3|1120.5|1119|1122.3|1120.5|1120|1118.5|219
1661253600000|2022-08-23 11:20:00|1120.8|1118.8|1117.8|1116.3|1120.8|1119|1115.5|1113.8|115
1661253900000|2022-08-23 11:25:00|1118|1116.5|1116.8|1115|1118|1116.5|1116.3|1114.8|54
1661254200000|2022-08-23 11:30:00|1116.5|1114.8|1116.3|1114.8|1117|1115.5|1115|1113.5|117
1661254500000|2022-08-23 11:35:00|1116.5|1115|1117|1115.5|1117.5|1116|1115.8|1114.5|107
1661254800000|2022-08-23 11:40:00|1117.3|1115.3|1115.8|1114.5|1117.3|1115.5|1115.8|1114.5|147
1661255100000|2022-08-23 11:45:00|1116|1114.8|1114.8|1113|1116.5|1115|1114.5|1113|113
1661255400000|2022-08-23 11:50:00|1114.5|1113.5|1114.5|1112.8|1115.5|1113.8|1114.3|1112.8|40
1661255700000|2022-08-23 11:55:00|1114.3|1113|1114.5|1113.3|1115|1113.5|1113.8|1112.5|190
1661256000000|2022-08-23 12:00:00|1114.8|1113|1114.8|1113.3|1116.5|1115|1114|1112.5|78
1661256300000|2022-08-23 12:05:00|1115.3|1113|1111.8|1110.3|1115.3|1113.8|1111.3|1110|166
1661256600000|2022-08-23 12:10:00|1111.5|1110|1107.8|1106.3|1112.3|1110.5|1107.3|1105.8|315
1661256900000|2022-08-23 12:15:00|1108|1106|1109|1107.5|1109.5|1108|1107.3|1105.5|289
1661257200000|2022-08-23 12:20:00|1108.5|1107.3|1110|1108.5|1110|1108.8|1108.5|1106.8|168
1661257500000|2022-08-23 12:25:00|1109.8|1108.3|1108|1106.3|1110.3|1108.5|1107.3|1105.8|581
1661257800000|2022-08-23 12:30:00|1107.8|1106.5|1108.5|1107.3|1109|1107.5|1107.3|1105.8|415
1661258100000|2022-08-23 12:35:00|1108.8|1107|1106.3|1104.5|1108.8|1107.3|1105.8|1104|110
1661258400000|2022-08-23 12:40:00|1106.5|1104.8|1104.3|1102.8|1106.5|1105|1102.8|1101.3|332
1661258700000|2022-08-23 12:45:00|1104.5|1103|1104|1102.5|1105|1103.5|1103|1101.3|86
1661259000000|2022-08-23 12:50:00|1104.3|1102.8|1104.8|1103.3|1105.5|1103.8|1103.8|1102|108
1661259300000|2022-08-23 12:55:00|1105.3|1103.5|1108.8|1107.3|1109.8|1108.3|1104.5|1103|258
1661259600000|2022-08-23 13:00:00|1109|1106.8|1107.5|1105.8|1109.5|1107.8|1106|1104.3|59
1661259900000|2022-08-23 13:05:00|1107.3|1105.5|1107.8|1106|1110.3|1108.5|1106|1104.5|101
1661260200000|2022-08-23 13:10:00|1108|1106.3|1113.3|1111.8|1113.8|1112.5|1107.8|1106|205
1661260500000|2022-08-23 13:15:00|1113.5|1111.5|1116|1114.3|1117|1115.5|1113|1111.3|422
1661260800000|2022-08-23 13:20:00|1115.8|1114.5|1117|1115.5|1118.5|1117.3|1115.5|1114|199
1661261100000|2022-08-23 13:25:00|1116.8|1115.3|1116.5|1115|1119|1117.5|1114.8|1113|191
1661261400000|2022-08-23 13:30:00|1116.8|1114.8|1115|1113.3|1118|1116.3|1112.5|1110.8|170
1661261700000|2022-08-23 13:35:00|1115.3|1113.5|1120.3|1118.5|1122.5|1121|1114.8|1113.3|456
1661262000000|2022-08-23 13:40:00|1120.5|1118.8|1120.3|1118.3|1121.3|1119.8|1119|1117|58
1661262300000|2022-08-23 13:45:00|1120.5|1118.8|1121|1119.3|1123.5|1122.3|1119.8|1118|265
1661262600000|2022-08-23 13:50:00|1120.8|1119.8|1120.8|1118.8|1121.3|1119.8|1119.3|1117.5|44
1661262900000|2022-08-23 13:55:00|1120.5|1119|1122.8|1121|1123|1121.3|1120.3|1118.5|73
1661263200000|2022-08-23 14:00:00|1123|1121.5|1122.8|1121|1125|1123.3|1122.3|1120.5|263
1661263500000|2022-08-23 14:05:00|1123|1121.3|1124.5|1122.8|1125.3|1123.5|1121.8|1120|153
1661263800000|2022-08-23 14:10:00|1124.8|1122.5|1123.5|1121.8|1125.3|1123.8|1123|1121.3|90
1661264100000|2022-08-23 14:15:00|1123.8|1122|1123.3|1121.5|1125.5|1124|1123.3|1121.5|224
1661264400000|2022-08-23 14:20:00|1123|1121.8|1119.5|1118|1124.3|1122.5|1119|1117.3|116
1661264700000|2022-08-23 14:25:00|1119.3|1117.5|1115|1113.3|1122.3|1120.8|1115|1113.3|679
1661265000000|2022-08-23 14:30:00|1114.8|1113.5|1115.5|1113.8|1118|1116.3|1114.3|1112.5|654
1661265300000|2022-08-23 14:35:00|1115.8|1114|1120.3|1118.3|1120.5|1118.8|1114.5|1112.8|214
1661265600000|2022-08-23 14:40:00|1120|1118.5|1120.8|1119.3|1123.8|1122|1118.5|1116.8|329
1661265900000|2022-08-23 14:45:00|1120.5|1119|1120.3|1118.5|1121|1119.3|1117.8|1116.5|107
1661266200000|2022-08-23 14:50:00|1120|1118.3|1124|1122.5|1124.3|1122.5|1119.8|1118|229
1661266500000|2022-08-23 14:55:00|1124.3|1122.3|1123.5|1121.8|1125.5|1124|1123.3|1121.8|205
1661266800000|2022-08-23 15:00:00|1123.8|1122|1118.5|1116.8|1123.8|1122.3|1115.3|1113.8|709
1661267100000|2022-08-23 15:05:00|1118.3|1117|1120.5|1118.8|1121.3|1119.8|1118|1116.8|189
1661267400000|2022-08-23 15:10:00|1120.3|1119|1120.8|1119|1122.8|1121|1119.3|1117.8|98
1661267700000|2022-08-23 15:15:00|1120.5|1118.5|1124.3|1122.8|1124.8|1123|1119.8|1118|303
1661268000000|2022-08-23 15:20:00|1124|1122.5|1121|1119.3|1124.3|1122.5|1120|1118.5|173
1661268300000|2022-08-23 15:25:00|1120.8|1119.5|1119.5|1118|1122|1120.5|1117|1115.8|539
1661268600000|2022-08-23 15:30:00|1119.8|1117.8|1118.8|1117|1120.8|1119.3|1116.3|1114.8|335
1661268900000|2022-08-23 15:35:00|1119|1117.5|1121.3|1119.5|1122.8|1121.3|1119|1117.3|46
1661269200000|2022-08-23 15:40:00|1121.5|1119.8|1120.5|1118.8|1122.8|1121.3|1120|1118.3|37
1661269500000|2022-08-23 15:45:00|1120.8|1119|1120.5|1118.8|1121.5|1120.3|1119.5|1118|35
1661269800000|2022-08-23 15:50:00|1120.8|1119|1123.3|1121.8|1124|1122.5|1120.5|1118.8|309
1661270100000|2022-08-23 15:55:00|1123.5|1121.5|1126.3|1124.8|1126.5|1124.8|1122.5|1120.8|204
1661270400000|2022-08-23 16:00:00|1126.5|1124.5|1126.8|1125|1127.8|1126.3|1125|1123.3|184
1661270700000|2022-08-23 16:05:00|1126.5|1124.8|1123.8|1122|1126.5|1124.8|1123.5|1121.5|46
1661271000000|2022-08-23 16:10:00|1124|1122.3|1124|1122.5|1124.8|1123.3|1123|1121.5|45
1661271300000|2022-08-23 16:15:00|1124.3|1122.8|1125.5|1123.8|1125.8|1124.3|1124.3|1122.5|515
1661271600000|2022-08-23 16:20:00|1125.3|1123.5|1121.3|1119.8|1125.3|1123.5|1120.5|1119|261
1661271900000|2022-08-23 16:25:00|1121|1119.5|1122.5|1120.8|1123.3|1121.5|1120.5|1119|17
1661272200000|2022-08-23 16:30:00|1122.3|1120.5|1123.3|1121.8|1123.5|1121.8|1121|1119.3|39
1661272500000|2022-08-23 16:35:00|1123.5|1122|1127.3|1125.8|1127.5|1125.8|1123.3|1122|299
1661272800000|2022-08-23 16:40:00|1127.5|1125.5|1131.5|1129.8|1131.8|1130.3|1127.3|1125.5|415
1661273100000|2022-08-23 16:45:00|1131.8|1130|1132|1130.5|1133|1131.3|1130.8|1129|6
1661273400000|2022-08-23 16:50:00|1132.3|1130.8|1132.8|1131|1133.8|1132.3|1131.3|1129.5|43
1661273700000|2022-08-23 16:55:00|1133|1131.3|1133.5|1131.8|1133.8|1132.3|1132.3|1130.5|50
1661274000000|2022-08-23 17:00:00|1133.8|1132|1135.3|1133.5|1136.5|1135|1133.3|1131.5|75
1661274300000|2022-08-23 17:05:00|1135.5|1133.8|1136|1134.5|1136.3|1134.8|1135|1133.3|59
1661274600000|2022-08-23 17:10:00|1136.3|1134.8|1134.5|1132.8|1136.5|1135|1134.5|1132.8|39
1661274900000|2022-08-23 17:15:00|1134.8|1133|1131.3|1129.3|1134.8|1133|1130.8|1129|91
1661275200000|2022-08-23 17:20:00|1131|1129.5|1133.8|1132.3|1134.8|1133|1131|1129.5|333
1661275500000|2022-08-23 17:25:00|1134|1132.5|1134|1132.5|1134.5|1132.8|1132.3|1130.5|32
1661275800000|2022-08-23 17:30:00|1133.8|1132.3|1133.3|1131.8|1134.3|1132.8|1130.3|1128.8|275
1661276100000|2022-08-23 17:35:00|1133.5|1132|1134|1132.5|1135.3|1133.8|1133.3|1131.8|51
1661276400000|2022-08-23 17:40:00|1134.3|1132.8|1134.8|1133.3|1134.8|1133.3|1133.5|1132.3|33
1661276700000|2022-08-23 17:45:00|1135.3|1133|1136.3|1134.5|1136.3|1134.8|1134.3|1132.8|15
1661277000000|2022-08-23 17:50:00|1136|1134.8|1137.8|1136|1138.3|1136.5|1136|1134.3|78
1661277300000|2022-08-23 17:55:00|1137.5|1136.3|1137.5|1135.8|1137.8|1136.3|1135.8|1134.3|72
1661277600000|2022-08-23 18:00:00|1138|1136|1139|1137.5|1139.3|1137.8|1136|1134.3|178
1661277900000|2022-08-23 18:05:00|1138.8|1137.3|1138.5|1136.8|1140.3|1138.8|1137.8|1136|24
1661278200000|2022-08-23 18:10:00|1138.3|1137|1137.3|1135.5|1138.5|1137|1135.8|1134|14
1661278500000|2022-08-23 18:15:00|1137|1135.3|1135.5|1133.5|1137.3|1135.8|1133.8|1132.3|21
1661278800000|2022-08-23 18:20:00|1135.8|1133.8|1138.5|1136.8|1138.5|1136.8|1135.3|1133.5|43
1661279100000|2022-08-23 18:25:00|1139|1137|1134.8|1133|1139.5|1138|1134|1132.5|64
1661279400000|2022-08-23 18:30:00|1134.5|1132.8|1136.8|1135|1136.8|1135|1134.3|1132.8|26
1661279700000|2022-08-23 18:35:00|1136.3|1135.3|1138|1136.5|1138.3|1136.8|1136.3|1134.8|95
1661280000000|2022-08-23 18:40:00|1137.8|1136|1137.8|1136|1138|1136.3|1137.3|1135.8|81
1661280300000|2022-08-23 18:45:00|1137.5|1135.8|1136|1134.3|1137.5|1135.8|1135.5|1134|144
1661280600000|2022-08-23 18:50:00|1136.3|1134.5|1136.3|1134.5|1136.5|1134.8|1134.8|1133|14
1661280900000|2022-08-23 18:55:00|1136|1134.3|1133.3|1131.5|1136.5|1134.3|1132.8|1131.3|34
1661281200000|2022-08-23 19:00:00|1133|1131.3|1134|1132.3|1134.3|1132.5|1132.8|1131|47
1661281500000|2022-08-23 19:05:00|1134.3|1132.5|1134.5|1132.8|1135.3|1133.5|1134|1132.3|28
1661281800000|2022-08-23 19:10:00|1133.8|1132.3|1132.5|1130.8|1133.8|1132.3|1131.8|1130|162
1661282100000|2022-08-23 19:15:00|1132.8|1131|1132.5|1130.8|1132.8|1131.3|1132|1130|36
1661282400000|2022-08-23 19:20:00|1132|1130.3|1132|1130.5|1132.3|1130.8|1131.8|1129.8|27
1661282700000|2022-08-23 19:25:00|1131.8|1130.3|1132.5|1130.8|1132.8|1131|1131.3|1129.8|47
1661283000000|2022-08-23 19:30:00|1132.8|1131|1133.5|1131.3|1133.5|1131.3|1132.8|1130.8|38
1661283300000|2022-08-23 19:35:00|1133.8|1132|1134|1132.5|1134|1132.5|1133.5|1131.8|0
1661283600000|2022-08-23 19:40:00|1133.8|1132.3|1132.8|1131.3|1133.8|1132.5|1132.5|1130.8|5
1661283900000|2022-08-23 19:45:00|1132.5|1130.8|1132|1130|1133.5|1131.5|1131.5|1129.8|0
1661284200000|2022-08-23 19:50:00|1131.8|1130.3|1133.8|1131.3|1134|1131.3|1131.8|1130.3|7
1661284500000|2022-08-23 19:55:00|1134|1130.3|1133|1131.3|1134|1131.8|1132.3|1129.8|32
1661284800000|2022-08-23 20:00:00|1133.5|1131.5|1132.8|1130.8|1133.8|1131.8|1132.5|1130.3|6
1661285100000|2022-08-23 20:05:00|1133|1131|1132.5|1131|1133.5|1131.5|1132.5|1130.5|1
1661285400000|2022-08-23 20:10:00|1132.8|1130.8|1132.5|1130.8|1133|1131|1132.3|1130.5|0
1661285700000|2022-08-23 20:15:00|1133|1131|1133.8|1131.8|1133.8|1131.8|1132.5|1130.5|0
1661286000000|2022-08-23 20:20:00|1134|1131.5|1133.5|1131.8|1134|1131.8|1133.3|1131.5|1
1661286300000|2022-08-23 20:25:00|1133.8|1131.5|1133.3|1130.8|1134|1132.3|1132|1130.3|16
1661286600000|2022-08-23 20:30:00|1134|1131|1133|1130.8|1137|1132.5|1132.8|1130.8|4
1661286900000|2022-08-23 20:35:00|1132.8|1130.3|1134.8|1132.3|1134.8|1132.3|1132.3|1130.3|3
1661287200000|2022-08-23 20:40:00|1135.3||1135.8||1135.8||1135.3||2
1661287500000|2022-08-23 20:45:00|1135.5|1132.8|1135|1132.8|1135.8|1132.8|1133.8|1131.5|7
1661287800000|2022-08-23 20:50:00|1134.8|1131.8|1133.5|1131.5|1135.3|1131.8|1133.5|1131.5|1
1661288100000|2022-08-23 20:55:00|1133.3|1131.8|1135.3|1130.8|1135.3|1131.8|1133.3|1130.8|5
1661288400000|2022-08-23 21:00:00|1137.3|1129.5|1136.3|1129.5|1137.3|1129.5|1136.3|1129.5|0
1661290200000|2022-08-23 21:30:00|1138.8|1128.5|1138.8|1128.5|1138.8|1129.5|1138.8|1128.5|0
1661290800000|2022-08-23 21:40:00||1128.3||1128.3||1128.3||1128.3|0
1661291400000|2022-08-23 21:50:00||1128.5||1128.5||1128.5||1128.5|0
1661291700000|2022-08-23 21:55:00|||||||||1
1661302800000|2022-08-24 01:00:00|1129|1127|1129.8|1126.5|1129.8|1127|1128.8|1126.5|2
1661303100000|2022-08-24 01:05:00|1129.5|1126.8|1129|1126.8|1130|1127|1129|1126.5|0
1661303400000|2022-08-24 01:10:00|1129.3|1126.5|1128.8|1126.5|1129.3|1126.5|1128.5|1125.8|0
1661303700000|2022-08-24 01:15:00|1129|1127|1129.5|1127|1129.8|1127.3|1129|1126.8|2
1661304000000|2022-08-24 01:20:00|1129.3|1126.8|1129|1126.8|1129.5|1126.8|1129|1126.8|0
1661304300000|2022-08-24 01:25:00|1128.8|1127|1129|1126|1129|1127|1128.8|1126|1
1661304600000|2022-08-24 01:30:00||1126.8||1126.8||1127||1126.8|0
1661304900000|2022-08-24 01:35:00|1129.5|1127.3|1129|1127.3|1129.8|1127.3|1128.8|1127|1
1661305200000|2022-08-24 01:40:00|1129.5|1127.5|1129|1126.8|1129.5|1127.5|1128.8|1126.8|1
1661305500000|2022-08-24 01:45:00|1128.8|1126|1128.3|1126|1129|1126.3|1128.3|1126|2
1661305800000|2022-08-24 01:50:00|1128.5|1126.3|1127.5|1125|1128.5|1126.3|1126.5|1124.5|1
1661306100000|2022-08-24 01:55:00|1127.3|1124.8|1127|1124.8|1128|1125.5|1127|1124.8|0
1661306400000|2022-08-24 02:00:00|1127.3|1125|1128.8|1126|1129.5|1126.3|1127|1124.8|2
1661306700000|2022-08-24 02:05:00|1128.5|1125.8|1128.3|1125.5|1129.3|1126.3|1127.8|1125.5|0
1661307000000|2022-08-24 02:10:00|1128||1128.3||1128.3||1127.8||0
1661307300000|2022-08-24 02:15:00|1128.5||1128.3||1128.8||1128.3||0
1661307600000|2022-08-24 02:20:00|1127.8||1127.8||1128.3||1127.8||0
1661307900000|2022-08-24 02:25:00|1128|1126|1128.3|1125.8|1128.3|1126|1127.8|1125.8|0
1661308200000|2022-08-24 02:30:00|1128|1126|1126.8|1124.8|1128|1126|1126.8|1124.5|13
1661308500000|2022-08-24 02:35:00|1126.5|1124.5|1126.8|1124.5|1126.8|1125|1126.5|1124.5|2
1661308800000|2022-08-24 02:40:00|1126.5|1124.8|1126.5|1124.5|1126.5|1125.3|1126.5|1124.5|5
1661309400000|2022-08-24 02:50:00||1124.8||1124.8||1124.8||1124.8|0
1661309700000|2022-08-24 02:55:00|1126.3|1125|1126.3|1124.5|1126.5|1125.3|1126.3|1124.5|69
1661310000000|2022-08-24 03:00:00|1125.8|1124.8|1126.5|1124.8|1126.5|1125|1125.8|1124.5|10
1661310300000|2022-08-24 03:05:00|1126.3|1124.5|1126.5|1125.3|1126.5|1125.3|1126.3|1124.5|116
1661310600000|2022-08-24 03:10:00|1126.3|1125|1126.5|1124.8|1126.5|1125|1126.3|1124.8|15
1661310900000|2022-08-24 03:15:00|1126.3|1125|1126.3|1124.3|1126.5|1125.3|1126.3|1124|16
1661311200000|2022-08-24 03:20:00|1126|1124|1126|1123.8|1126|1124.3|1126|1123.8|0
1661311500000|2022-08-24 03:25:00|1125.8|1123.3|1125.8|1123.8|1125.8|1123.8|1125.8|1123.3|0
1661311800000|2022-08-24 03:30:00||1123.5||1123.5||1123.8||1123.3|0
1661312100000|2022-08-24 03:35:00|||||||||1
1661312400000|2022-08-24 03:40:00||1123.3||1123.3||1123.3||1123.3|1
1661312700000|2022-08-24 03:45:00|1125.5|1123|1125.5|1123|1125.5|1123|1125.5|1123|1
1661313000000|2022-08-24 03:50:00|1124.5|1122.5|1124.5|1123|1124.5|1123.3|1124.5|1122.5|1
1661313300000|2022-08-24 03:55:00|1124.3|1123.3|1124.8|1123|1124.8|1123.3|1124.3|1122.8|15
1661313600000|2022-08-24 04:00:00||1123.3||1122.5||1123.3||1122.5|5
1661313900000|2022-08-24 04:05:00|1124.5|1122.8|1124.8|1122.8|1124.8|1123|1124|1122.5|2
1661314200000|2022-08-24 04:10:00|1124.5|1122.5|1124.5|1122.5|1124.5|1122.8|1124.5|1122.5|1
1661314500000|2022-08-24 04:15:00|1124|1122.3|1124|1122.5|1124|1122.5|1124|1122.3|1
1661314800000|2022-08-24 04:20:00|||||||||1
1661315100000|2022-08-24 04:25:00|1124.5|1122.8|1124.5|1122.8|1124.5|1122.8|1124.5|1122.5|6
1661315400000|2022-08-24 04:30:00||1123||1122.8||1123||1122.8|1
1661315700000|2022-08-24 04:35:00|1125.3|1123|1125.3|1123.3|1125.5|1124|1125.3|1122.8|8
1661316000000|2022-08-24 04:40:00|1125.5|1123|1125.5|1124|1125.5|1124|1125.3|1123|14
1661316300000|2022-08-24 04:45:00|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.5|0
1661316600000|2022-08-24 04:50:00|||||||||2
1661316900000|2022-08-24 04:55:00|1125.5|1123.5|1125.3|1123.5|1125.5|1123.8|1125.3|1123.5|2
1661317200000|2022-08-24 05:00:00|1125.5|1123.8|1125.3|1123.8|1125.5|1124|1125.3|1123.5|2
1661317500000|2022-08-24 05:05:00|1125.5|1124|1125.5|1123.5|1125.5|1124|1125.3|1123.5|8
1661317800000|2022-08-24 05:10:00|1125.3|1123.8|1125.5|1123.8|1125.5|1123.8|1125.3|1123.3|6
1661318100000|2022-08-24 05:15:00|1125.3|1123.5|1125.3|1123.5|1125.3|1123.8|1125.3|1123.5|1
1661318400000|2022-08-24 05:20:00|1125.5||1125.3||1125.5||1125.3||1
1661318700000|2022-08-24 05:25:00|1125.5|1123.8|1125.5|1124|1125.5|1124|1125.3|1123.5|1
1661319000000|2022-08-24 05:30:00|1125.3|1123.8|1126.3|1125|1126.5|1125|1125.3|1123.5|88
1661319300000|2022-08-24 05:35:00|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.3|4
1661319600000|2022-08-24 05:40:00|1126.3|1124.8|1126.5|1124.8|1126.5|1124.8|1126|1124.3|5
1661319900000|2022-08-24 05:45:00|1126.3|1125.3|1126.5|1124.5|1126.5|1125.3|1126.3|1124.5|57
1661320200000|2022-08-24 05:50:00|1126.3|1124.8|1126.5|1124.8|1126.5|1125.3|1126.3|1124.3|18
1661320500000|2022-08-24 05:55:00|1127.5|1124.5|1128.3|1126.3|1128.3|1126.3|1127.5|1124.5|127
1661320800000|2022-08-24 06:00:00|1128.5|1126.8|1131.3|1129.3|1131.3|1129.3|1127.8|1125.8|47
1661321100000|2022-08-24 06:05:00|1131.5|1129.5|1135.5|1133.5|1135.5|1133.5|1131.5|1129.5|40
1661321400000|2022-08-24 06:10:00|1135.3|1133.3|1138.8|1137.3|1139|1137.3|1134.5|1132.8|80
1661321700000|2022-08-24 06:15:00|1138.5|1137|1138.5|1136.5|1138.8|1137|1136|1134|11
1661322000000|2022-08-24 06:20:00|1138|1136.3|1135.3|1133.3|1139|1137|1135.3|1133|21
1661322300000|2022-08-24 06:25:00|1134.5|1133|1136.3|1134.5|1136.5|1134.8|1133.8|1132.3|32
1661322600000|2022-08-24 06:30:00|1136.5|1134.8|1136.5|1134.8|1138|1136.3|1135.5|1133.5|17
1661322900000|2022-08-24 06:35:00|1136.3|1134.5|1133.3|1131.5|1136.5|1134.5|1133|1131.5|3
1661323200000|2022-08-24 06:40:00|1133|1131.3|1134.5|1132.5|1134.8|1132.8|1132.8|1131.3|67
1661323500000|2022-08-24 06:45:00|1134.3|1132.3|1134.3|1132.8|1134.5|1132.8|1133|1131.3|39
1661323800000|2022-08-24 06:50:00|1134|1132.3|1135|1133.3|1135.8|1133.8|1133.5|1131.3|92
1661324100000|2022-08-24 06:55:00|1135.3|1133.5|1135.8|1134|1136|1134|1134.3|1132.3|5
1661324400000|2022-08-24 07:00:00|1136.3|1133.8|1136.5|1134.8|1138.8|1137.3|1133.8|1132.5|57
1661324700000|2022-08-24 07:05:00|1136.3|1134.5|1138.3|1136.8|1138.8|1136.8|1134.5|1133.3|149
1661325000000|2022-08-24 07:10:00|1138|1136.3|1137|1135.5|1139.3|1137.3|1136.8|1135|57
1661325300000|2022-08-24 07:15:00|1136.8|1135.8|1136.3|1134.5|1138.3|1136.5|1136|1134.5|29
1661325600000|2022-08-24 07:20:00|1135.8|1134.3|1136.3|1134.3|1137|1135|1135|1133.3|42
1661325900000|2022-08-24 07:25:00|1136|1134.5|1136|1134.5|1138.3|1136.8|1135.5|1134|183
1661326200000|2022-08-24 07:30:00|1136.5|1132.8|1137.5|1136|1138|1136.5|1133.8|1132.5|154
1661326500000|2022-08-24 07:35:00|1138|1135.8|1138.3|1136.5|1139|1137.3|1136.3|1134.5|45
1661326800000|2022-08-24 07:40:00|1138.5|1136.8|1138.5|1136.8|1138.8|1137|1136.3|1134.5|98
1661327100000|2022-08-24 07:45:00|1138.8|1137|1138.3|1136.5|1139.3|1137.5|1138|1136.3|56
1661327400000|2022-08-24 07:50:00|1138|1136.3|1138.5|1136.5|1138.8|1137|1137|1135.5|38
1661327700000|2022-08-24 07:55:00|1138.3|1136.8|1138.5|1137|1139.5|1138|1137.8|1136|128
1661328000000|2022-08-24 08:00:00|1137.5|1135.8|1133.8|1132.5|1138.5|1136.8|1133.8|1132.5|107
1661328300000|2022-08-24 08:05:00|1133.5|1131.8|1138.8|1137.3|1139.5|1138|1133|1131.5|192
1661328600000|2022-08-24 08:10:00|1139|1137|1140.5|1139|1141.8|1140.5|1138.3|1136.5|359
1661328900000|2022-08-24 08:15:00|1141.3|1139.3|1140.8|1139|1141.5|1140|1139.3|1137.8|125
1661329200000|2022-08-24 08:20:00|1141|1139.3|1139.5|1137.5|1141|1139.5|1136.3|1134.5|414
1661329500000|2022-08-24 08:25:00|1140|1137.8|1138.8|1137.3|1142.5|1140.8|1138.3|1136|668
1661329800000|2022-08-24 08:30:00|1138.5|1137|1141|1138.5|1144.5|1142.3|1138.5|1137|154
1661330100000|2022-08-24 08:35:00|1140.8|1138|1141.5|1140|1143|1141.5|1140|1138|28
1661330400000|2022-08-24 08:40:00|1141.8|1140.5|1140.5|1138.5|1143|1141.3|1140.3|1138.5|71
1661330700000|2022-08-24 08:45:00|1140.3|1138.8|1140|1138.3|1141|1139.3|1138.5|1136.5|119
1661331000000|2022-08-24 08:50:00|1139.8|1138.8|1141|1139.5|1141.3|1139.8|1139.8|1138.8|49
1661331300000|2022-08-24 08:55:00|1141.3|1139.8|1140|1138.5|1141.3|1139.8|1137.8|1136.3|116
1661331600000|2022-08-24 09:00:00|1140.3|1138|1138.5|1136.8|1140.3|1138|1137.5|1135.8|115
1661331900000|2022-08-24 09:05:00|1138.3|1137|1140.5|1138.8|1140.8|1139|1138.3|1137|48
1661332200000|2022-08-24 09:10:00|1140.3|1138.5|1139.3|1137.8|1141|1139.5|1139.3|1137.8|67
1661332500000|2022-08-24 09:15:00|1139|1137.5|1140.5|1138.5|1141.3|1139.8|1139|1137.5|60
1661332800000|2022-08-24 09:20:00|1141|1138.8|1140.5|1138.5|1142.5|1140.8|1139.5|1137.8|235
1661333100000|2022-08-24 09:25:00|1140.3|1138.3|1140|1138.3|1140.8|1139.3|1139.5|1137.8|30
1661333400000|2022-08-24 09:30:00|1139.8|1138|1140.3|1138.5|1140.5|1139|1139.8|1138|66
1661333700000|2022-08-24 09:35:00|1140|1138.8|1140|1138.5|1140.3|1138.8|1139.5|1137.8|153
1661334000000|2022-08-24 09:40:00|1140.3|1138.3|1139.3|1137.8|1141.3|1139.8|1138.8|1137.3|144
1661334300000|2022-08-24 09:45:00|1139.8|1138|1140.8|1139.3|1141.3|1139.5|1139.8|1138|22
1661334600000|2022-08-24 09:50:00|1141|1139.5|1140.8|1139|1141.3|1139.8|1139.8|1138|205
1661334900000|2022-08-24 09:55:00|1140.5|1138.8|1139|1136.8|1140.5|1139.3|1136.5|1135|104
1661335200000|2022-08-24 10:00:00|1138.8|1136.5|1139.3|1137.5|1139.3|1137.8|1137.3|1135.3|72
1661335500000|2022-08-24 10:05:00|1139.5|1137.3|1138.8|1137|1139.5|1137.5|1138.3|1136.8|42
1661335800000|2022-08-24 10:10:00|1138.5|1136.8|1137.5|1136|1138.8|1137.3|1137.5|1135.8|100
1661336100000|2022-08-24 10:15:00|1137.8|1136.3|1138.3|1136.8|1139|1137.3|1136.5|1134.8|51
1661336400000|2022-08-24 10:20:00|1138|1137|1137.8|1136.3|1139|1137.3|1137.5|1136|49
1661336700000|2022-08-24 10:25:00|1138|1136|1138|1136.3|1138.3|1136.8|1136.5|1134.8|99
1661337000000|2022-08-24 10:30:00|1137.8|1136|1137.5|1136.3|1138.3|1136.8|1137|1135.5|42
1661337300000|2022-08-24 10:35:00|1138|1136|1136.5|1134.8|1138.8|1136.8|1136.5|1134.8|248
1661337600000|2022-08-24 10:40:00|1136.8|1135|1136|1134.8|1136.8|1135.3|1134.3|1132.8|307
1661337900000|2022-08-24 10:45:00|1136.8|1135|1139.8|1138|1139.8|1138|1136.8|1135|126
1661338200000|2022-08-24 10:50:00|1139.5|1138.3|1141.8|1140|1142.5|1141|1139.5|1137.8|28
1661338500000|2022-08-24 10:55:00|1141.3|1139.5|1141|1139|1141.5|1140|1140.5|1139|141
1661338800000|2022-08-24 11:00:00|1140.8|1138.8|1142|1140.5|1142.3|1140.5|1140|1138.3|107
1661339100000|2022-08-24 11:05:00|1141.8|1140.3|1141.8|1140|1142.5|1140.8|1141.3|1139.8|37
1661339400000|2022-08-24 11:10:00|1142.3|1140.3|1142.5|1141.3|1142.5|1141.3|1142.3|1140|85
1661339700000|2022-08-24 11:15:00|1142.3|1141|1143.8|1142.3|1144|1142.5|1142.3|1140.5|227
1661340000000|2022-08-24 11:20:00|1143.5|1142|1144|1141.8|1144|1142.3|1142.8|1141|26
1661340300000|2022-08-24 11:25:00|1143.8|1142|1145.5|1143.8|1146.8|1145|1143.8|1142|128
1661340600000|2022-08-24 11:30:00|1145.3|1144|1144.3|1142.5|1145.5|1144|1144|1142.3|204
1661340900000|2022-08-24 11:35:00|1144.8|1142.8|1144.8|1143.3|1145|1143.8|1144.3|1142.5|43
1661341200000|2022-08-24 11:40:00|1145|1143|1145.5|1144.3|1146.3|1144.8|1144|1142.5|110
1661341500000|2022-08-24 11:45:00|1145.3|1143.8|1149.3|1147|1149.3|1147.3|1145.3|1143.8|180
1661341800000|2022-08-24 11:50:00|1149|1147.3|1150.3|1148.5|1150.3|1148.5|1146.8|1145|41
1661342100000|2022-08-24 11:55:00|1150|1148.8|1150.3|1148.8|1151.5|1149.8|1149.8|1148.3|191
1661342400000|2022-08-24 12:00:00|1150.8|1149|1151.5|1149.5|1151.5|1150.3|1149.5|1148.3|145
1661342700000|2022-08-24 12:05:00|1151.8|1150|1150.8|1149|1153.3|1151.8|1150.5|1148.8|66
1661343000000|2022-08-24 12:10:00|1151|1149.3|1150.8|1149.3|1151.3|1149.8|1149.3|1147.5|216
1661343300000|2022-08-24 12:15:00|1151|1149|1152|1150.8|1153|1151|1149|1147.5|186
1661343600000|2022-08-24 12:20:00|1151.8|1150.5|1150|1148.3|1152|1150.5|1149|1147.5|141
1661343900000|2022-08-24 12:25:00|1149.8|1148.5|1150.5|1148.5|1150.8|1149|1149.5|1147.8|55
1661344200000|2022-08-24 12:30:00|1150.3|1148.3|1149.8|1148.5|1151.5|1149.8|1149.8|1148.3|173
1661344500000|2022-08-24 12:35:00|1150.5|1148.8|1150.5|1149|1151.3|1149.5|1149.5|1147.8|55
1661344800000|2022-08-24 12:40:00|1150.3|1148.8|1149.8|1148|1150.3|1148.8|1148.3|1146.5|67
1661345100000|2022-08-24 12:45:00|1149.5|1147.8|1148.8|1147|1149.5|1147.8|1146.3|1144.8|138
1661345400000|2022-08-24 12:50:00|1148.5|1146.8|1146.8|1144.8|1148.5|1146.8|1146.5|1144.8|65
1661345700000|2022-08-24 12:55:00|1146|1145.3|1142.8|1140.8|1148.5|1146.8|1142.8|1140.8|141
1661346000000|2022-08-24 13:00:00|1142.5|1141|1148|1146.3|1148.3|1146.5|1142.5|1141|478
1661346300000|2022-08-24 13:05:00|1148.3|1146.5|1150|1148.8|1150.3|1148.8|1146.8|1145|148
1661346600000|2022-08-24 13:10:00|1149.8|1148.3|1148|1146.5|1149.8|1148.3|1147|1145.3|261
1661346900000|2022-08-24 13:15:00|1147.8|1146.3|1145.5|1144|1148|1146.3|1144.8|1143.3|371
1661347200000|2022-08-24 13:20:00|1145.3|1143.8|1147.3|1145.8|1147.8|1146.3|1145|1143.5|135
1661347500000|2022-08-24 13:25:00|1147.5|1146|1147.3|1145.5|1148.5|1146.8|1145.8|1144.5|183
1661347800000|2022-08-24 13:30:00|1147|1145|1150|1148.5|1150.5|1149.3|1144.5|1143|279
1661348100000|2022-08-24 13:35:00|1150.3|1148.8|1154.5|1153|1154.5|1153|1149.5|1148|514
1661348400000|2022-08-24 13:40:00|1154.3|1152.5|1154.3|1152.8|1154.5|1153.3|1152.8|1151.3|224
1661348700000|2022-08-24 13:45:00|1155|1153.3|1155.5|1154|1156.5|1155|1154.3|1152.5|330
1661349000000|2022-08-24 13:50:00|1155.8|1154.3|1157.3|1155.8|1159.5|1157.8|1155.5|1153.8|309
1661349300000|2022-08-24 13:55:00|1157|1155.5|1158|1156.5|1158.5|1156.8|1154.8|1153|148
1661349600000|2022-08-24 14:00:00|1158.3|1156.8|1159.3|1157.5|1160.3|1158.5|1157.8|1156.3|165
1661349900000|2022-08-24 14:05:00|1159|1157.3|1158|1156.5|1160|1158.5|1157.3|1155.5|343
1661350200000|2022-08-24 14:10:00|1158.3|1156.3|1158.3|1156.8|1159.5|1158|1156.3|1154.5|339
1661350500000|2022-08-24 14:15:00|1158.8|1157|1159.5|1158|1159.5|1158.3|1156.3|1154.8|233
1661350800000|2022-08-24 14:20:00|1160|1158.5|1160.3|1158.5|1160.3|1158.8|1158.5|1157|96
1661351100000|2022-08-24 14:25:00|1160|1158.3|1160.3|1158.5|1160.3|1159|1158.3|1156.8|142
1661351400000|2022-08-24 14:30:00|1160|1158.3|1157.8|1156|1162.3|1160.3|1156.8|1155|618
1661351700000|2022-08-24 14:35:00|1158.3|1156.5|1163.3|1161.5|1164.3|1162.5|1158|1156.5|523
1661352000000|2022-08-24 14:40:00|1163|1161.8|1161.3|1159.5|1163.5|1161.8|1156.5|1155|786
1661352300000|2022-08-24 14:45:00|1161|1159.3|1165.3|1163.8|1169.3|1167.8|1160.3|1158.8|515
1661352600000|2022-08-24 14:50:00|1165|1163.5|1170.3|1168.8|1171.8|1170.3|1164|1162.5|606
1661352900000|2022-08-24 14:55:00|1170|1168.5|1173.8|1172.3|1175.3|1173.5|1169.5|1167.8|790
1661353200000|2022-08-24 15:00:00|1174|1172.8|1179|1177.8|1181.8|1180|1173.8|1172.3|761
1661353500000|2022-08-24 15:05:00|1179.3|1177.3|1173.8|1172.3|1180.3|1178.8|1170.5|1169|1079
1661353800000|2022-08-24 15:10:00|1173.5|1172.5|1177|1175.8|1179|1177.3|1172.8|1171|475
1661354100000|2022-08-24 15:15:00|1176.8|1175.5|1175.3|1173.8|1178.8|1177.3|1174.3|1172.8|486
1661354400000|2022-08-24 15:20:00|1175|1173|1166.8|1164.8|1175|1173.3|1166.3|1164.8|571
1661354700000|2022-08-24 15:25:00|1166.5|1164.5|1167.5|1165.8|1169.5|1168|1164|1162.8|839
1661355000000|2022-08-24 15:30:00|1167.8|1166.3|1165.5|1164|1169|1167.5|1164.3|1162.8|639
1661355300000|2022-08-24 15:35:00|1165.8|1164.3|1167.5|1166|1168.8|1167|1165.5|1163.8|545
1661355600000|2022-08-24 15:40:00|1167.3|1165.8|1165.5|1164|1169.3|1167.5|1165.3|1163.8|182
1661355900000|2022-08-24 15:45:00|1165.3|1163.3|1165.3|1163.5|1167|1165.5|1164.5|1163|52
1661356200000|2022-08-24 15:50:00|1165|1163.8|1167.3|1165.5|1167.8|1166|1164.8|1163|241
1661356500000|2022-08-24 15:55:00|1167.5|1165.8|1167|1165.3|1167.8|1166.3|1166.5|1164.8|298
1661356800000|2022-08-24 16:00:00|1166.8|1165|1160.3|1158.5|1166.8|1165.3|1160|1158.5|202
1661357100000|2022-08-24 16:05:00|1160.5|1159|1162.5|1161|1163|1161.5|1158.5|1156.8|371
1661357400000|2022-08-24 16:10:00|1162.8|1161.3|1165|1163.5|1165.8|1164|1162|1160.5|246
1661357700000|2022-08-24 16:15:00|1164.8|1163.8|1166|1164.5|1166.5|1164.8|1164.8|1163.3|44
1661358000000|2022-08-24 16:20:00|1166.3|1164.3|1175.8|1173.8|1176.3|1174.5|1166|1164.3|190
1661358300000|2022-08-24 16:25:00|1175.5|1174|1178.5|1176.8|1179.3|1177.5|1175|1173|131
1661358600000|2022-08-24 16:30:00|1178.8|1177|1180|1178.5|1180.5|1179.3|1177.5|1176|100
1661358900000|2022-08-24 16:35:00|1180.3|1178.8|1177|1175.3|1180.5|1179.3|1176|1174|332
1661359200000|2022-08-24 16:40:00|1176.8|1175|1174.3|1172.3|1178.3|1176.8|1174.3|1172.3|71
1661359500000|2022-08-24 16:45:00|1174.8|1172.5|1173|1171.3|1175.5|1173.5|1172.3|1170.5|72
1661359800000|2022-08-24 16:50:00|1173.3|1171.5|1170.5|1168.8|1173.8|1172.5|1168.8|1166.8|117
1661360100000|2022-08-24 16:55:00|1170.8|1169|1172.8|1171|1173|1171.3|1168|1166|83
1661360400000|2022-08-24 17:00:00|1172.5|1171.3|1174.3|1172.5|1174.3|1172.5|1172|1170.3|106
1661360700000|2022-08-24 17:05:00|1174.5|1172.8|1177.3|1175.8|1177.5|1175.8|1173.8|1171.8|91
1661361000000|2022-08-24 17:10:00|1177.5|1175.5|1179.3|1177.5|1179.5|1177.8|1177|1175.3|115
1661361300000|2022-08-24 17:15:00|1179.5|1177.8|1176.8|1175.3|1180.3|1178.5|1176.3|1174.8|762
1661361600000|2022-08-24 17:20:00|1176.3|1174.8|1179|1177.3|1179.8|1178|1176|1174.5|206
1661361900000|2022-08-24 17:25:00|1178.8|1177.5|1179.3|1177.8|1180.3|1178.8|1178.8|1177.5|8
1661362200000|2022-08-24 17:30:00|1179|1177.5|1180|1178.3|1180.5|1179.3|1178.8|1177.3|175
1661362500000|2022-08-24 17:35:00|1180.3|1178.5|1178.8|1177.3|1180.3|1179|1178.8|1177|84
1661362800000|2022-08-24 17:40:00|1178.3|1176.8|1179.8|1178|1180.5|1179|1178|1176.3|49
1661363100000|2022-08-24 17:45:00|1179.5|1177.8|1177.5|1175.8|1180|1178|1174.8|1173|373
1661363400000|2022-08-24 17:50:00|1177.3|1176|1179.5|1178|1180.5|1178.8|1176.8|1175.3|33
1661363700000|2022-08-24 17:55:00|1179.3|1177.8|1180.5|1179|1180.5|1179.3|1179.3|1177.8|54
1661364000000|2022-08-24 18:00:00|1180.3|1179.3|1180.5|1178.8|1180.5|1179.3|1179.8|1177.8|97
1661364300000|2022-08-24 18:05:00|1180.3|1179|1180.3|1178.5|1180.3|1179|1179.3|1177.8|150
1661364600000|2022-08-24 18:10:00|1180|1178.3|1180.5|1179|1180.5|1179.3|1179|1177.3|169
1661364900000|2022-08-24 18:15:00|1180.3|1179.3|1180.5|1178.8|1180.5|1179.3|1180|1178.3|100
1661365200000|2022-08-24 18:20:00|1180.3|1179.3|1181.5|1180.3|1182.8|1181|1179.5|1178|138
1661365500000|2022-08-24 18:25:00|1182.3|1180|1183.5|1181.8|1186.5|1184.8|1182.3|1180|257
1661365800000|2022-08-24 18:30:00|1183.3|1181.5|1180.3|1178.5|1183.8|1182|1179.8|1177.8|124
1661366100000|2022-08-24 18:35:00|1180|1178.3|1181|1179.5|1181.3|1179.5|1179.8|1177.8|6
1661366400000|2022-08-24 18:40:00|1181.3|1179.8|1182|1180.3|1182.3|1180.5|1181|1179.5|48
1661366700000|2022-08-24 18:45:00|1181.8|1180|1181.3|1179.3|1181.8|1180|1180.8|1179|10
1661367000000|2022-08-24 18:50:00|1181.5|1179.5|1182|1180.3|1182|1180.3|1181.3|1179.3|0
1661367300000|2022-08-24 18:55:00|1182.3|1180|1181.8|1179.8|1182.5|1180.8|1181.3|1179.8|19
1661367600000|2022-08-24 19:00:00|1181.5|1180|1183.3|1181.5|1183.5|1181.8|1181.5|1179.8|0
1661367900000|2022-08-24 19:05:00|1183|1181.3|1183.5|1181.5|1183.8|1181.8|1183|1181.3|5
1661368200000|2022-08-24 19:10:00|1182.8|1181.3|1182|1180.3|1183.5|1181.8|1181.5|1179.8|36
1661368500000|2022-08-24 19:15:00|1181.5|1180.5|1181.3|1179.3|1182.3|1180.5|1179.5|1178|147
1661368800000|2022-08-24 19:20:00|1181|1179.5|1182.5|1180.8|1182.8|1181|1181|1179.5|4
1661369100000|2022-08-24 19:25:00|1182.3|1181.3|1183.5|1181.8|1183.8|1182|1182|1181.3|14
1661369400000|2022-08-24 19:30:00|1183.3|1181.5|1184.8|1182.3|1185|1182.8|1183|1181.5|45
1661369700000|2022-08-24 19:35:00|1185|1182.8|1185.5|1183.5|1186|1183.8|1184.8|1182.8|19
1661370000000|2022-08-24 19:40:00|1185.8|1183.8|1183.3|1181|1185.8|1183.8|1183.3|1181|22
1661370300000|2022-08-24 19:45:00|1183.5|1181.5|1183.8|1181.5|1184.8|1182.8|1183.3|1181|0
1661370600000|2022-08-24 19:50:00|1184|1182|1186.3|1184|1186.5|1184.8|1183.8|1182|8
1661370900000|2022-08-24 19:55:00|1186.5|1184.3|1185.3|1183.3|1186.5|1184.3|1183.3|1181.3|21
1661371200000|2022-08-24 20:00:00|1185.8|1183.5|1187|1185|1187|1185|1185|1183|7
1661371500000|2022-08-24 20:05:00|1186.8|1185.3|1186.3|1184.5|1187.5|1185.8|1186.3|1184.3|69
1661371800000|2022-08-24 20:10:00|1187|1184.8|1187.3|1185.5|1187.5|1185.5|1186.8|1184.5|5
1661372100000|2022-08-24 20:15:00|1187.5|1185.3|1185.8|1183.8|1187.5|1185.3|1185.5|1183.8|9
1661372400000|2022-08-24 20:20:00|1186|1184|1186.5|1184.5|1187|1185.5|1185.8|1183.8|36
1661372700000|2022-08-24 20:25:00|1186.8|1184.3|1189.5|1187.5|1190|1188|1186.3|1184.3|12
1661373000000|2022-08-24 20:30:00|1189.8|1187.8|1189|1187|1189.8|1187.8|1188.8|1186.8|0
1661373300000|2022-08-24 20:35:00|1188.8|1186.8|1189|1187|1189.5|1187.5|1188.5|1186.5|1
1661373600000|2022-08-24 20:40:00|1188.8|1186.5|1189|1187.3|1189.3|1187.3|1188.8|1186.5|1
1661373900000|2022-08-24 20:45:00|1189.3|1187.5|1190|1188.3|1190|1188.3|1189|1187.3|0
1661374200000|2022-08-24 20:50:00|1189.5|1187.8|1190|1188.5|1190|1188.5|1189.5|1187.8|1
1661374500000|2022-08-24 20:55:00|1190.5|1188.8|1190.5|1188.5|1190.5|1188.8|1189.5|1187.8|14
1661374800000|2022-08-24 21:00:00||1187.8||1187.8||1187.8||1187.8|0
1661375700000|2022-08-24 21:15:00||1184.3||1184.3||1184.3||1184.3|0
1661378100000|2022-08-24 21:55:00||1184.8||1184.8||1184.8||1184.8|0
1661389200000|2022-08-25 01:00:00|1190.5||1190.5||1190.5||1190.3||0
1661389500000|2022-08-25 01:05:00|1190.3|1188.3|1190.5|1188.8|1190.5|1188.8|1190.3|1188.3|14
1661389800000|2022-08-25 01:10:00||1189||1189||1189||1188.8|0
1661390100000|2022-08-25 01:15:00|1190.3|1188.8|1190.5|1188.8|1190.5|1189|1190.3|1188.3|1
1661390400000|2022-08-25 01:20:00|1190.3|1189|1190.5|1188.3|1190.5|1189|1190.3|1188.3|0
1661390700000|2022-08-25 01:25:00||1188.5||1188.8||1189||1188.5|1
1661391000000|2022-08-25 01:30:00||1189||1189||1189.3||1188.8|0
1661391300000|2022-08-25 01:35:00||1189.3||1188.8||1189.3||1188.8|15
1661391600000|2022-08-25 01:40:00||1189||1189||1189||1188.8|2
1661391900000|2022-08-25 01:45:00||1188.8||1189||1189||1188.8|53
1661392200000|2022-08-25 01:50:00|1190.3|1188|1191.5|1188.8|1191.5|1188.8|1190.3|1188|42
1661392500000|2022-08-25 01:55:00||1189.3||1189.3||1189.3||1189.3|314
1661392800000|2022-08-25 02:00:00||1189||1188.5||1189.3||1188.5|1
1661393100000|2022-08-25 02:05:00||1188.8||1188.5||1188.8||1188.5|0
1661393400000|2022-08-25 02:10:00|1190.5|1189|1190.5|1189|1190.5|1189.3|1190.5|1189|29
1661393700000|2022-08-25 02:15:00|||||||||83
1661394000000|2022-08-25 02:20:00||1188.8||1189||1189.3||1188.8|12
1661394300000|2022-08-25 02:25:00||1188.8||1188.8||1189||1188.8|3
1661394600000|2022-08-25 02:30:00||1189||1189||1189||1188.8|4
1661394900000|2022-08-25 02:35:00||1188.8||1188.8||1189||1188.8|1
1661395200000|2022-08-25 02:40:00||1189||1189.3||1189.3||1189|3
1661395500000|2022-08-25 02:45:00|1191||1191||1191||1191||5
1661395800000|2022-08-25 02:50:00|||||||||1
1661396100000|2022-08-25 02:55:00|1190.8||1191||1191||1190.8||8
1661396400000|2022-08-25 03:00:00|1190.8|1188.8|1190.5|1189|1191|1189|1190.3|1188.8|17
1661396700000|2022-08-25 03:05:00|1191.5|1188.8|1191.5|1189.5|1191.5|1189.5|1191.5|1188.8|7
1661397000000|2022-08-25 03:10:00|||||||||8
1661397300000|2022-08-25 03:15:00||1189.3||1190||1190||1189|2
1661397600000|2022-08-25 03:20:00|1191.3|1189.3|1191|1189.5|1191.5|1190|1191|1188.8|16
1661397900000|2022-08-25 03:25:00|1191.5||1191.5||1191.5||1191.3||2
1661398200000|2022-08-25 03:30:00|||||||||1
1661398500000|2022-08-25 03:35:00|1191.3|1190|1190.8|1189.3|1191.5|1190|1190.8|1189.3|4
1661398800000|2022-08-25 03:40:00|1191|1189.5|1191.3|1189.5|1191.3|1189.8|1190.8|1189.3|7
1661399100000|2022-08-25 03:45:00|1191.5|1189.3|1191.5|1189.5|1191.5|1189.8|1191.3|1189.3|4
1661399400000|2022-08-25 03:50:00|1191.3||1191.5||1191.5||1191.3||1
1661399700000|2022-08-25 03:55:00||1189.8||1189.5||1189.8||1189.5|1
1661400000000|2022-08-25 04:00:00|1191.8||1191.8||1191.8||1191.8||4
1661400300000|2022-08-25 04:05:00|1191.5||1191.5||1191.5||1191.5||1
1661400600000|2022-08-25 04:10:00|1191.8||1191.8||1191.8||1191.8||1
1661400900000|2022-08-25 04:15:00|1191.5|1189.3|1191.5|1189.5|1191.5|1189.8|1191|1189.3|2
1661401200000|2022-08-25 04:20:00|1191.3|1189.8|1191.5|1189.5|1191.5|1189.8|1191.3|1189.3|1
1661401500000|2022-08-25 04:25:00|1191.3|1189.3|1191.3|1189.5|1191.3|1189.8|1191|1189.3|0
1661401800000|2022-08-25 04:30:00|1191.5|1189.3|1191|1189.5|1191.5|1189.5|1191|1189.3|5
1661402100000|2022-08-25 04:35:00||1189.3||1189.3||1189.5||1189.3|1
1661402400000|2022-08-25 04:40:00|1190.8|1189.5|1191.3|1189.5|1191.3|1189.5|1190.8|1189.3|22
1661402700000|2022-08-25 04:45:00|1191.5|1189.8|1191.5|1189.8|1191.8|1190|1190.8|1189.3|2
1661403000000|2022-08-25 04:50:00|1191.8|1189.5|1192|1189.5|1192|1190|1191.5|1189.5|1
1661403300000|2022-08-25 04:55:00|1191.8|1189.8|1192|1189.5|1192.3|1190.3|1191.8|1189.5|1
1661403600000|2022-08-25 05:00:00|1192.3|1189.8|1192.3|1191|1192.3|1191|1191.8|1189.5|2
1661403900000|2022-08-25 05:05:00|1192.5|1190.5|1192.3|1190|1192.5|1190.5|1192.3|1190|20
1661404200000|2022-08-25 05:10:00|1191.8|1189.8|1191.8|1190|1192|1190.5|1191.8|1189.8|2
1661404500000|2022-08-25 05:15:00|1191.5|1190.3|1191.8|1190.5|1192.8|1190.5|1191.5|1190|2
1661404800000|2022-08-25 05:20:00|1191.5|1190|1192|1190|1192.5|1190.5|1191|1189.8|3
1661405100000|2022-08-25 05:25:00|1191.8|1189.8|1192|1189.8|1192.5|1190.3|1191.8|1189.8|3
1661405400000|2022-08-25 05:30:00|1191.8|1190|1192|1190|1192.3|1190.5|1191.8|1189.8|0
1661405700000|2022-08-25 05:35:00|1191.8|1189.8|1191.5|1189.5|1192|1190|1191.3|1189.5|0
1661406000000|2022-08-25 05:40:00|1192|1189.8|1192.5|1190|1192.5|1190|1191.8|1189.5|0
1661406300000|2022-08-25 05:45:00|1192.8|1189.8|1193|1190.8|1193|1190.8|1192.5|1189.5|0
1661406600000|2022-08-25 05:50:00|1192.8||1193||1193||1192.8||15
1661406900000|2022-08-25 05:55:00|1192.8||1192.5||1193||1192.5||1
1661407200000|2022-08-25 06:00:00|1193|1192|1193.8|1191.5|1195|1193|1193|1191.3|12
1661407500000|2022-08-25 06:05:00|1193.5|1191.3|1191.8|1189.8|1193.5|1191.3|1191.8|1189.8|4
1661407800000|2022-08-25 06:10:00|1192.3|1190|1193|1191|1193|1191|1191.8|1189.8|1
1661408100000|2022-08-25 06:15:00|1193.3|1191.3|1195.5|1193.8|1195.5|1194|1193.3|1191.3|8
1661408400000|2022-08-25 06:20:00|1195.3|1194.3|1193.8|1192|1195.3|1194.3|1193.8|1192|173
1661408700000|2022-08-25 06:25:00|1193.3|1191.8|1193|1191|1194|1192.3|1192.3|1190.5|5
1661409000000|2022-08-25 06:30:00|1192.8|1191.3|1190.8|1189|1192.8|1191.3|1190.3|1188.3|64
1661409300000|2022-08-25 06:35:00|1190.5|1189.3|1190.8|1188.8|1191.3|1189.3|1188.5|1187|30
1661409600000|2022-08-25 06:40:00|1190.5|1189|1190.5|1188.8|1191.3|1189.5|1189.8|1188.3|81
1661409900000|2022-08-25 06:45:00|1191.5|1189|1192.8|1190.8|1193.3|1191.5|1190.5|1188.5|49
1661410200000|2022-08-25 06:50:00|1192.5|1190.5|1194.8|1193|1195|1193|1191.5|1189.5|42
1661410500000|2022-08-25 06:55:00|1194.5|1192.5|1194.5|1192.8|1195|1193.5|1192.8|1191.3|44
1661410800000|2022-08-25 07:00:00|1194.8|1192.5|1193.3|1191.3|1194.8|1192.8|1191.3|1189.5|211
1661411100000|2022-08-25 07:05:00|1193|1191.5|1187.8|1186|1194.5|1192.5|1184|1182.5|307
1661411400000|2022-08-25 07:10:00|1187.5|1186.3|1191.3|1189.5|1191.5|1189.5|1187|1185.3|98
1661411700000|2022-08-25 07:15:00|1190.8|1188.8|1194.8|1193|1195.3|1193.5|1190.5|1188.8|160
1661412000000|2022-08-25 07:20:00|1194|1192.5|1199.3|1197.5|1200.5|1199|1192.8|1191|193
1661412300000|2022-08-25 07:25:00|1200|1198|1198.8|1197|1200.5|1198.8|1197.3|1195.5|19
1661412600000|2022-08-25 07:30:00|1198|1196.8|1198|1196.5|1199.5|1197.5|1197.3|1195.5|78
1661412900000|2022-08-25 07:35:00|1197.8|1197|1198.5|1197|1200.3|1199|1197.8|1196.5|97
1661413200000|2022-08-25 07:40:00|1198.3|1196.8|1203.3|1201.8|1203.8|1202.3|1198|1196.3|869
1661413500000|2022-08-25 07:45:00|1203|1202|1205.8|1204.3|1207.5|1205.8|1203|1201.5|471
1661413800000|2022-08-25 07:50:00|1206.3|1204.8|1204|1202.3|1206.3|1204.8|1203.3|1201.8|348
1661414100000|2022-08-25 07:55:00|1203.8|1202|1199.8|1198.5|1204|1202.5|1199.3|1197.5|760
1661414400000|2022-08-25 08:00:00|1200|1197.5|1198|1196|1200.3|1198.8|1197|1195.5|469
1661414700000|2022-08-25 08:05:00|1197.5|1195.8|1197.5|1195.8|1199|1197.3|1196.8|1195.5|327
1661415000000|2022-08-25 08:10:00|1197|1195.5|1194.5|1192.8|1197.8|1196|1194.3|1192.5|403
1661415300000|2022-08-25 08:15:00|1194.8|1192.5|1195.5|1193.8|1197.3|1195.8|1194.3|1192.5|160
1661415600000|2022-08-25 08:20:00|1195|1193.5|1192.5|1191|1197|1195|1192.5|1191|203
1661415900000|2022-08-25 08:25:00|1193|1190.8|1192.8|1191|1194.5|1192.8|1191.8|1190|540
1661416200000|2022-08-25 08:30:00|1193|1191.3|1196|1194.5|1196.5|1194.8|1192.5|1190.8|395
1661416500000|2022-08-25 08:35:00|1196.3|1194.3|1198.8|1197.3|1198.8|1197.3|1196|1194.3|59
1661416800000|2022-08-25 08:40:00|1198.5|1197|1196.5|1194.8|1198.8|1197.5|1195.5|1194|100
1661417100000|2022-08-25 08:45:00|1196.8|1195|1194.5|1193|1196.8|1195|1193.3|1192|457
1661417400000|2022-08-25 08:50:00|1195|1193.8|1195|1193.3|1196|1194.5|1194.8|1193|362
1661417700000|2022-08-25 08:55:00|1195.3|1193.5|1193.5|1192|1195.5|1194|1193.3|1191.8|73
1661418000000|2022-08-25 09:00:00|1193.8|1192.3|1193.3|1191.5|1196.3|1194.8|1193.3|1191.5|164
1661418300000|2022-08-25 09:05:00|1193.5|1191|1193.3|1191.5|1193.5|1191.5|1191.5|1189.5|371
1661418600000|2022-08-25 09:10:00|1193|1191.8|1194.5|1192.8|1194.8|1193|1192.8|1191.5|231
1661418900000|2022-08-25 09:15:00|1194.3|1193|1192.3|1190.5|1195.3|1193.8|1192.3|1190.5|275
1661419200000|2022-08-25 09:20:00|1192.5|1190.3|1192|1190.5|1193|1191|1191|1189.5|129
1661419500000|2022-08-25 09:25:00|1191.8|1190|1192.5|1191|1193|1191.3|1191.5|1190|61
1661419800000|2022-08-25 09:30:00|1192.8|1190.8|1190.8|1189.3|1192.8|1191.3|1190.8|1189.3|371
1661420100000|2022-08-25 09:35:00|1191|1189|1190|1188.3|1191|1189.3|1188.5|1187|94
1661420400000|2022-08-25 09:40:00|1190.3|1188|1189.5|1187.8|1190.5|1189|1189|1187.5|33
1661420700000|2022-08-25 09:45:00|1189.3|1187.5|1191.5|1189.8|1191.5|1189.8|1189.3|1187.5|27
1661421000000|2022-08-25 09:50:00|1191.3|1189.5|1191.3|1189.5|1191.8|1190.3|1190.3|1188.3|13
1661421300000|2022-08-25 09:55:00|1191.5|1189.3|1193.5|1191.8|1193.8|1192|1191.5|1189.3|207
1661421600000|2022-08-25 10:00:00|1193.8|1192|1196.8|1195|1197|1195.3|1193.5|1191.5|70
1661421900000|2022-08-25 10:05:00|1196.3|1194.8|1195.3|1193.5|1196.8|1195.3|1194|1192.3|465
1661422200000|2022-08-25 10:10:00|1195.5|1193.8|1196.8|1195|1197|1195.3|1195.3|1193.5|65
1661422500000|2022-08-25 10:15:00|1196.5|1194.8|1195.5|1193.8|1196.8|1194.8|1194|1192.5|77
1661422800000|2022-08-25 10:20:00|1195.3|1193.5|1194.8|1193|1196.5|1194.8|1194.5|1192.8|407
1661423100000|2022-08-25 10:25:00|1194.5|1192.8|1192.5|1190.8|1194.8|1192.8|1192.5|1190.8|10
1661423400000|2022-08-25 10:30:00|1192.3|1191|1193.8|1192|1194|1192|1191.5|1189.8|35
1661423700000|2022-08-25 10:35:00|1194|1192.3|1192.8|1191.3|1195.8|1194|1192.8|1191.3|67
1661424000000|2022-08-25 10:40:00|1192.5|1191|1192.5|1190.8|1192.5|1191.3|1191.5|1190|187
1661424300000|2022-08-25 10:45:00|1193|1191|1191|1189.3|1193.3|1191.5|1190.8|1189|58
1661424600000|2022-08-25 10:50:00|1190.5|1189|1190.8|1189.5|1191.5|1189.8|1190|1188.5|120
1661424900000|2022-08-25 10:55:00|1190.5|1189|1191.3|1189.5|1191.8|1190.3|1190.5|1189|14
1661425200000|2022-08-25 11:00:00|1191|1189.3|1190.5|1188.8|1191.3|1189.8|1189.5|1188|7
1661425500000|2022-08-25 11:05:00|1190.3|1188.5|1190.5|1188.8|1191.3|1189.5|1189.3|1187.5|180
1661425800000|2022-08-25 11:10:00|1190.8|1188.5|1191.3|1189.3|1191.8|1190|1190.5|1188.5|145
1661426100000|2022-08-25 11:15:00|1191|1189|1191.8|1190.3|1191.8|1190.3|1190.5|1189|129
1661426400000|2022-08-25 11:20:00|1192.5|1190.8|1195.3|1193.5|1195.3|1193.8|1192.3|1190.8|316
1661426700000|2022-08-25 11:25:00|1195|1193.8|1195.3|1193.3|1197.8|1196.3|1194.3|1192.5|808
1661427000000|2022-08-25 11:30:00|1195|1193.5|1199.8|1198|1200.5|1199|1194.8|1193.3|186
1661427300000|2022-08-25 11:35:00|1200|1198.3|1200.5|1199|1200.5|1199.3|1199.8|1198|181
1661427600000|2022-08-25 11:40:00|1200.3|1199.3|1201|1199.3|1201.3|1200|1199.8|1198|132
1661427900000|2022-08-25 11:45:00|1200.8|1199|1205|1203|1205|1203|1200|1198.8|364
1661428200000|2022-08-25 11:50:00|1204.8|1203.3|1202.3|1200.5|1205.5|1204|1201|1199.3|452
1661428500000|2022-08-25 11:55:00|1202.5|1200.8|1205.8|1204.3|1206.5|1204.5|1202.5|1200.8|253
1661428800000|2022-08-25 12:00:00|1206|1204.5|1206.3|1204.5|1207.5|1206.3|1205.8|1204|318
1661429100000|2022-08-25 12:05:00|1206|1204.3|1205|1203.5|1206.8|1204.8|1204.5|1202.8|173
1661429400000|2022-08-25 12:10:00|1205.3|1203|1200|1198.3|1205.8|1204|1200|1198.3|370
1661429700000|2022-08-25 12:15:00|1200.3|1198.5|1203.3|1201.5|1204.3|1202.8|1200|1198.3|134
1661430000000|2022-08-25 12:20:00|1203.5|1201.8|1201.5|1199.8|1203.8|1202|1200.3|1198.8|451
1661430300000|2022-08-25 12:25:00|1201.8|1200|1202.3|1200.5|1202.5|1201|1200.3|1198.3|188
1661430600000|2022-08-25 12:30:00|1202|1200|1202.8|1201.3|1203.3|1201.5|1200.8|1198.8|331
1661430900000|2022-08-25 12:35:00|1202.3|1200.5|1200.8|1199.3|1203.3|1201.5|1200.8|1199.3|111
1661431200000|2022-08-25 12:40:00|1201|1199.5|1198.8|1197.3|1201.5|1200.3|1198.8|1197|217
1661431500000|2022-08-25 12:45:00|1199.3|1197.5|1199.8|1197.8|1200.5|1198.8|1198.8|1197|92
1661431800000|2022-08-25 12:50:00|1200.3|1198.3|1201.3|1199.8|1201.8|1200.3|1199.8|1198|227
1661432100000|2022-08-25 12:55:00|1201.5|1199.5|1202.8|1201|1203.3|1201.3|1199.8|1198.5|71
1661432400000|2022-08-25 13:00:00|1202.3|1200.3|1201.3|1199.5|1203.8|1201.8|1200.5|1198.8|149
1661432700000|2022-08-25 13:05:00|1201.5|1199.8|1200.3|1198.5|1202.3|1200.8|1199.5|1198.3|119
1661433000000|2022-08-25 13:10:00|1200|1198.8|1201.3|1199.8|1202.5|1201|1199.3|1197.5|179
1661433300000|2022-08-25 13:15:00|1201|1200|1205.5|1204|1205.8|1204|1200.8|1199.5|422
1661433600000|2022-08-25 13:20:00|1205.8|1204.3|1203.5|1201.8|1206.3|1204.5|1203.3|1201.8|52
1661433900000|2022-08-25 13:25:00|1203.3|1202|1204.3|1202.8|1204.5|1203|1202.8|1201.5|352
1661434200000|2022-08-25 13:30:00|1204.8|1202.5|1201.5|1199.8|1205|1203.3|1201|1199.5|294
1661434500000|2022-08-25 13:35:00|1201.3|1200|1204.8|1203|1205.8|1204.3|1201|1199.5|92
1661434800000|2022-08-25 13:40:00|1205|1203.3|1204.3|1202.5|1206.5|1205|1201.3|1199.5|309
1661435100000|2022-08-25 13:45:00|1204|1202.3|1203.3|1201.8|1204.3|1202.5|1201|1199.5|130
1661435400000|2022-08-25 13:50:00|1203|1201.3|1202.5|1200.5|1204|1202|1201.3|1199.5|118
1661435700000|2022-08-25 13:55:00|1202.3|1199.8|1199.8|1198.3|1202.3|1199.8|1198.8|1196.8|215
1661436000000|2022-08-25 14:00:00|1200.3|1198.8|1197.8|1196.3|1201|1199.3|1197.5|1195.8|157
1661436300000|2022-08-25 14:05:00|1198|1196.5|1193.8|1192|1198.5|1197|1193.5|1192|167
1661436600000|2022-08-25 14:10:00|1194|1192.3|1193.8|1192.3|1194.8|1193|1191.5|1190.3|226
1661436900000|2022-08-25 14:15:00|1194|1192|1193.5|1192|1195.5|1193.8|1191.5|1190.3|177
1661437200000|2022-08-25 14:20:00|1193.3|1191.5|1189.5|1188|1193.3|1191.5|1187|1185.3|616
1661437500000|2022-08-25 14:25:00|1190.3|1188.5|1188|1186.3|1190.8|1189.3|1187.3|1185.8|310
1661437800000|2022-08-25 14:30:00|1188.3|1186.8|1193.5|1192|1193.8|1192.3|1188|1186.3|307
1661438100000|2022-08-25 14:35:00|1193.8|1191.3|1194|1192.5|1195.3|1193.8|1192.5|1190.8|142
1661438400000|2022-08-25 14:40:00|1194.3|1192.3|1195|1193.3|1195.5|1194|1192.3|1190.5|168
1661438700000|2022-08-25 14:45:00|1194.8|1193.5|1196.5|1194.8|1196.8|1195.5|1194.8|1193.3|499
1661439000000|2022-08-25 14:50:00|1196.8|1195.3|1189.8|1188|1197.5|1195.8|1188.3|1186.8|306
1661439300000|2022-08-25 14:55:00|1190|1187.8|1190.3|1188.5|1191.5|1189.8|1188.8|1187|126
1661439600000|2022-08-25 15:00:00|1190.5|1188.3|1184.3|1182.5|1190.5|1188.5|1183|1181.5|208
1661439900000|2022-08-25 15:05:00|1184.5|1182.8|1186.8|1185|1188.8|1187|1184.3|1182.5|250
1661440200000|2022-08-25 15:10:00|1186.5|1184.5|1183.3|1181.5|1186.8|1185.3|1181.3|1179.5|329
1661440500000|2022-08-25 15:15:00|1183.5|1181.3|1181|1179|1183.8|1182.3|1180.3|1178.5|112
1661440800000|2022-08-25 15:20:00|1181.3|1179.3|1177.3|1175.5|1181.5|1179.5|1177.3|1175.5|293
1661441100000|2022-08-25 15:25:00|1177.5|1176|1176.8|1174.5|1178.3|1176.8|1168.3|1166.3|1038
1661441400000|2022-08-25 15:30:00|1176.5|1174.8|1175.3|1173.3|1176.5|1175|1172.5|1170.5|520
1661441700000|2022-08-25 15:35:00|1174.5|1173.5|1175.8|1173.8|1177|1174.8|1173.3|1171.5|181
1661442000000|2022-08-25 15:40:00|1176|1173.5|1179.3|1177.3|1180|1178.3|1175.8|1173.5|169
1661442300000|2022-08-25 15:45:00|1179.5|1177.5|1178.5|1176.8|1180.5|1178.8|1178.5|1176.3|169
1661442600000|2022-08-25 15:50:00|1178.8|1177|1177.3|1175.5|1180.3|1178.3|1177|1175.5|180
1661442900000|2022-08-25 15:55:00|1176.8|1175.8|1175.5|1174.3|1177.5|1176|1175|1173.5|223
1661443200000|2022-08-25 16:00:00|1175.3|1174|1174.8|1173|1177.5|1176.3|1174.8|1173|205
1661443500000|2022-08-25 16:05:00|1175|1173.3|1171|1169.5|1175.3|1173.8|1171|1169.5|170
1661443800000|2022-08-25 16:10:00|1171.3|1168.8|1167.3|1165.3|1171.3|1169|1166.3|1164.8|275
1661444100000|2022-08-25 16:15:00|1167|1165.5|1164.8|1163|1168|1166.8|1163.5|1161.8|354
1661444400000|2022-08-25 16:20:00|1165|1163.3|1163.8|1162|1167.5|1165.5|1163.8|1162|138
1661444700000|2022-08-25 16:25:00|1164|1162.3|1167.3|1165.8|1167.5|1166|1162.8|1161|228
1661445000000|2022-08-25 16:30:00|1167.5|1166|1169|1167|1170.5|1168.8|1167|1165.3|486
1661445300000|2022-08-25 16:35:00|1168.8|1167.3|1166.8|1165.3|1169|1167.5|1166.5|1165|76
1661445600000|2022-08-25 16:40:00|1167|1165|1168.3|1166.3|1168.3|1166.8|1164|1162.3|34
1661445900000|2022-08-25 16:45:00|1168.5|1166.5|1169.5|1167.8|1172.3|1170.8|1167.5|1165.8|147
1661446200000|2022-08-25 16:50:00|1169.8|1168|1171|1169.5|1172.3|1170.8|1167.8|1166|62
1661446500000|2022-08-25 16:55:00|1170.5|1168.8|1171|1169.5|1173.3|1171.8|1169.3|1167.8|104
1661446800000|2022-08-25 17:00:00|1170.8|1169.3|1174|1172.5|1174.5|1173|1170.5|1169|59
1661447100000|2022-08-25 17:05:00|1174.3|1172.8|1175.3|1173.5|1176.5|1175|1172|1170.3|348
1661447400000|2022-08-25 17:10:00|1175|1173.3|1174.5|1173|1175.8|1174|1174|1172.5|19
1661447700000|2022-08-25 17:15:00|1174.8|1173.3|1173|1171.3|1175.5|1173.8|1172.8|1171|25
1661448000000|2022-08-25 17:20:00|1173.3|1171.5|1173.3|1171.8|1173.3|1171.8|1170.3|1168.3|15
1661448300000|2022-08-25 17:25:00|1173|1171.5|1174|1172.3|1175|1173.5|1172.3|1170.3|9
1661448600000|2022-08-25 17:30:00|1173.8|1172|1171.8|1170.3|1174.5|1172.8|1170.5|1168.8|302
1661448900000|2022-08-25 17:35:00|1171.5|1170.5|1173.3|1172|1173.3|1172|1168.8|1167|58
1661449200000|2022-08-25 17:40:00|1173.8|1172.3|1172.8|1171.3|1173.8|1172.3|1172|1170.5|76
1661449500000|2022-08-25 17:45:00|1172.5|1171|1171.3|1169.5|1173.5|1172.3|1170.8|1169|223
1661449800000|2022-08-25 17:50:00|1171|1169.3|1171|1169.3|1171.8|1170.3|1169.3|1167.5|19
1661450100000|2022-08-25 17:55:00|1171.3|1169.5|1172.5|1170.8|1173.3|1171.8|1170.5|1168.8|9
1661450400000|2022-08-25 18:00:00|1172.3|1170.5|1173.8|1172.3|1174.5|1173|1171.3|1169.5|82
1661450700000|2022-08-25 18:05:00|1174|1172.8|1177.5|1175.8|1177.5|1176|1173.8|1172.3|665
1661451000000|2022-08-25 18:10:00|1177.3|1175.5|1176.8|1175|1177.5|1176.3|1176.3|1174.8|65
1661451300000|2022-08-25 18:15:00|1177|1175.3|1172.3|1170.8|1177.3|1175.5|1172.3|1170.8|99
1661451600000|2022-08-25 18:20:00|1172.5|1171|1169|1167|1173.5|1171.8|1167.5|1165.8|32
1661451900000|2022-08-25 18:25:00|1169.3|1167.3|1162.5|1160.8|1170|1167.8|1158.8|1157|138
1661452200000|2022-08-25 18:30:00|1162.3|1160.3|1162|1159.8|1162.5|1160.3|1156.3|1154.5|77
1661452500000|2022-08-25 18:35:00|1161.8|1159.5|1159.3|1157|1161.8|1159.5|1158.8|1156.5|18
1661452800000|2022-08-25 18:40:00|1159|1156.8|1160.5|1158.8|1161.3|1159.3|1158.8|1156.5|12
1661453100000|2022-08-25 18:45:00|1160.8|1158.5|1160.8|1159.3|1161.5|1159.5|1158.8|1157|23
1661453400000|2022-08-25 18:50:00|1160.3|1159|1163.5|1161.5|1163.8|1161.8|1160.3|1158.8|61
1661453700000|2022-08-25 18:55:00|1163.3|1161.8|1163.8|1162.5|1164|1162.5|1163|1161.3|58
1661454000000|2022-08-25 19:00:00|1164|1162.8|1164.3|1162.5|1165|1163.3|1162.8|1161|9
1661454300000|2022-08-25 19:05:00|1164|1163|1164.3|1162.3|1165.5|1163.8|1163.8|1162.3|17
1661454600000|2022-08-25 19:10:00|1164.5|1162.5|1163.5|1161.3|1165|1163.3|1163|1161.3|14
1661454900000|2022-08-25 19:15:00|1164|1161.5|1165.3|1163.5|1165.8|1164|1163.5|1161.5|25
1661455200000|2022-08-25 19:20:00|1165|1163.3|1165.8|1163.8|1165.8|1164|1165|1163.3|13
1661455500000|2022-08-25 19:25:00|1165.5|1164|1166|1164.3|1166.5|1164.8|1165.5|1164|18
1661455800000|2022-08-25 19:30:00|1166.3|1164|1166.8|1164|1167.5|1165.8|1165.5|1163.5|46
1661456100000|2022-08-25 19:35:00|1166.3|1163.8|1165.5|1163.3|1166.8|1164.5|1165|1163.3|6
1661456400000|2022-08-25 19:40:00|1165.3|1163.5|1164|1161.8|1165.8|1163.5|1164|1161.8|6
1661456700000|2022-08-25 19:45:00|1163.8|1162|1163|1161|1164.8|1162.8|1162.8|1160.5|5
1661457000000|2022-08-25 19:50:00|1163.3|1161.3|1164.8|1162.8|1165.3|1163.3|1163.3|1161|1
1661457300000|2022-08-25 19:55:00|1164.5|1162.5|1164.8|1162.3|1165|1163|1162.3|1160.8|20
1661457600000|2022-08-25 20:00:00|1164.5|1162.5|1163.8|1161.5|1165.3|1163|1163.8|1161.5|20
1661457900000|2022-08-25 20:05:00|1164|1162|1163.8|1161.5|1164.8|1162.8|1163.8|1161.5|0
1661458200000|2022-08-25 20:10:00|1163.5||1163.3||1163.8||1163||2
1661458500000|2022-08-25 20:15:00|1163.5|1161.3|1161.5|1159.3|1163.8|1161.5|1161.3|1159|13
1661458800000|2022-08-25 20:20:00|1161.8|1158.8|1160.8|1159|1162|1159|1160.5|1158.3|7
1661459100000|2022-08-25 20:25:00|1161|1159.8|1160.5|1158.3|1162.3|1160.3|1160.3|1158.3|7
1661459400000|2022-08-25 20:30:00|1160.8|1158|1160.8|1158.3|1161|1158.3|1160.8|1158|0
1661459700000|2022-08-25 20:35:00|1161|1158.8|1163.3|1161.5|1164.5|1162.5|1161|1158.8|15
1661460000000|2022-08-25 20:40:00|1163|1161.3|1165|1162.8|1165.5|1163.5|1163|1161.3|4
1661460300000|2022-08-25 20:45:00|1165.3|1163|1165|1163|1165.8|1163.8|1165|1162.8|2
1661460600000|2022-08-25 20:50:00|1164.8|1162.8|1165.5|1163.3|1165.8|1163.8|1164.8|1162.5|14
1661460900000|2022-08-25 20:55:00|1165|1163|1164.3|1162.3|1166|1163.8|1164.3|1162.3|29
1661461200000|2022-08-25 21:00:00|1165.5|1162|1166|1162.5|1166.3|1162.5|1165.5|1159.8|4
1661461500000|2022-08-25 21:05:00|1165.5||1165.5||1165.5||1165.5||0
1661461800000|2022-08-25 21:10:00|1165.8|1162|1165.3|1162|1165.8|1162|1165.3|1162|2
1661462100000|2022-08-25 21:15:00|1165.5||1165.5||1166||1165.3||0
1661462400000|2022-08-25 21:20:00|1165.3||1165.5||1165.8||1165||0
1661464200000|2022-08-25 21:50:00|1165.3|1162.3|1165.3|1163|1165.8|1163|1165.3|1162.3|0
1661464500000|2022-08-25 21:55:00|1165.5|1162.8|1166|1162.8|1166|1162.8|1165.5|1162.8|1
1661475600000|2022-08-26 01:00:00|1163.5|1160.8|1165.5|1161.5|1165.8|1163.3|1163.3|1160.8|0
1661475900000|2022-08-26 01:05:00|1165.3|1161.8|1165.3|1163.5|1166.5|1163.5|1165.3|1161.8|2
1661476200000|2022-08-26 01:10:00|1165||1165.3||1165.3||1165||1
1661476500000|2022-08-26 01:15:00|1165.5|1163.8|1166.8|1163.8|1167.3|1164.3|1165.3|1163.8|2
1661476800000|2022-08-26 01:20:00|1167|1164|1167.3|1164.3|1167.3|1164.8|1166|1164|0
1661477100000|2022-08-26 01:25:00|1167.8|1164.8|1167.8|1165.3|1167.8|1165.3|1167.8|1164.8|0
1661477400000|2022-08-26 01:30:00|1168.3|1165.5|1168.5|1165.5|1168.5|1165.8|1168.3|1165.5|0
1661477700000|2022-08-26 01:35:00|1168.3|1165.8|1167.5|1165.5|1168.5|1166|1167.3|1164.8|0
1661478000000|2022-08-26 01:40:00|1167.8|1165.8|1168.8|1165.3|1169|1166.5|1167.8|1165|5
1661478300000|2022-08-26 01:45:00|1168.3|1165.5|1167.8|1165.5|1168.5|1165.5|1167.8|1165.3|0
1661478600000|2022-08-26 01:50:00|1167.5|1165.8|1167.3|1165.8|1167.8|1165.8|1167|1165.5|9
1661478900000|2022-08-26 01:55:00|1167|1165.5|1167.3|1165.5|1167.3|1165.8|1167|1165.5|2
1661479200000|2022-08-26 02:00:00|1168.3|1165.8|1168.3|1165.8|1168.3|1166|1168|1165.5|0
1661479500000|2022-08-26 02:05:00||1165.5||1165.8||1166||1165.5|0
1661479800000|2022-08-26 02:10:00||1166||1166||1166||1165.8|0
1661480100000|2022-08-26 02:15:00|1167.8|1166.3|1167.5|1165.5|1167.8|1166.3|1167.3|1165.5|2
1661480400000|2022-08-26 02:20:00|1167.3|1165.8|1167.3|1165.5|1167.5|1165.8|1167.3|1165.5|0
1661480700000|2022-08-26 02:25:00|1167|1165|1167|1165|1167|1165|1167|1165|3
1661481000000|2022-08-26 02:30:00|1167.3|1165.3|1167.3|1165.8|1167.3|1165.8|1167|1165|0
1661481300000|2022-08-26 02:35:00|1167|1165.3|1167.3|1165.5|1167.3|1165.8|1167|1165|0
1661481600000|2022-08-26 02:40:00|1167.5|1165.8|1167.8|1165.8|1167.8|1166.3|1167.5|1165.8|0
1661481900000|2022-08-26 02:45:00||1166||1165.8||1166||1165.8|0
1661482200000|2022-08-26 02:50:00||1166||1165.8||1166||1165.8|0
1661482500000|2022-08-26 02:55:00|1167.5|1165.3|1167.3|1165.5|1167.5|1165.8|1167.3|1165.3|0
1661482800000|2022-08-26 03:00:00|1167|1165.8|1167|1165.3|1167|1165.8|1167|1165|1
1661483100000|2022-08-26 03:05:00|1166.8|1165|1166.5|1164.5|1166.8|1165|1166.5|1164|0
1661483400000|2022-08-26 03:10:00|1166.8|1164.8|1166.8|1164.5|1166.8|1164.8|1166.8|1164.5|2
1661483700000|2022-08-26 03:15:00|1166.5|1164.8|1166.3|1164.5|1167|1164.8|1166.3|1164.5|12
1661484000000|2022-08-26 03:20:00|1166|1164.8|1167|1164.8|1167|1164.8|1166|1164.5|0
1661484300000|2022-08-26 03:25:00|1166.8|1164.5|1167|1164.8|1167|1164.8|1166.5|1164.5|1
1661484600000|2022-08-26 03:30:00|1166.8|1165.5|1167.8|1165.5|1167.8|1165.5|1166.8|1165.5|0
1661484900000|2022-08-26 03:35:00|1167.3|1165.3|1167.8|1165.5|1167.8|1165.5|1167.3|1165|0
1661485200000|2022-08-26 03:40:00|1167.5|1165.3|1167.8|1165.8|1167.8|1165.8|1167.3|1165|0
1661485800000|2022-08-26 03:50:00|1167.5||1167.8||1167.8||1167.5||0
1661486700000|2022-08-26 04:05:00|1167.5|1166|1167.5|1165.3|1167.8|1166.5|1167.5|1165.3|13
1661487000000|2022-08-26 04:10:00||1165.5||1165.5||1165.5||1165.3|2
1661487300000|2022-08-26 04:15:00|||||||||1
1661487600000|2022-08-26 04:20:00||1165.3||1165.3||1165.3||1165.3|1
1661488200000|2022-08-26 04:30:00|1167.3|1165.5|1167.5|1165.8|1167.8|1165.8|1167.3|1165.5|1
1661488500000|2022-08-26 04:35:00||1166||1166||1166||1166|1
1661488800000|2022-08-26 04:40:00|1167.8|1165.8|1167.8|1166.5|1167.8|1166.5|1167.5|1165.8|6
1661489100000|2022-08-26 04:45:00|1167.5|1166|1167.8|1165.8|1167.8|1166.5|1167.5|1165.8|15
1661489400000|2022-08-26 04:50:00|||||||||1
1661489700000|2022-08-26 04:55:00||1166||1166||1166||1165.8|4
1661490300000|2022-08-26 05:05:00|1167.5|1165.5|1168|1166|1168|1166|1167.3|1165.5|5
1661490600000|2022-08-26 05:10:00|1167.8|1166.3|1168.3|1166.3|1168.8|1166.8|1167.8|1166|60
1661490900000|2022-08-26 05:15:00|||||||||1
1661491200000|2022-08-26 05:20:00|1168.5|1166.8|1170.3|1168.5|1170.3|1168.5|1168.5|1166.8|15
1661491500000|2022-08-26 05:25:00||1168.8||1168.5||1168.8||1168.5|10
1661491800000|2022-08-26 05:30:00|1170|1168|1169.8|1168|1170|1168|1169.8|1167.5|0
1661492100000|2022-08-26 05:35:00|1170.3|1168.5|1170.3|1168.3|1170.3|1168.5|1170.3|1168.3|11
1661492400000|2022-08-26 05:40:00|1171|1168.5|1172|1169.5|1172|1169.5|1170.5|1168.5|12
1661492700000|2022-08-26 05:45:00|1171.8|1169.3|1171.3|1169.3|1172.5|1170|1171|1169|0
1661493000000|2022-08-26 05:50:00|1171.5|1169.5|1171.3|1169.3|1172|1170.3|1171.3|1169.3|1
1661493300000|2022-08-26 05:55:00|1171.5|1169|1171.8|1170|1172|1170.5|1171|1169|5
1661493600000|2022-08-26 06:00:00|1172|1169.8|1175.8|1173.5|1176|1173.8|1172|1169.8|79
1661493900000|2022-08-26 06:05:00|1175.5|1172.5|1175.3|1173|1175.5|1173|1174.3|1172.3|1
1661494200000|2022-08-26 06:10:00|1175|1172.5|1177.5|1175.5|1177.5|1175.5|1175|1172.5|43
1661494500000|2022-08-26 06:15:00|1177.3|1175.8|1177.8|1175.8|1179|1177|1177.3|1175.5|78
1661494800000|2022-08-26 06:20:00|1178|1176|1179|1177.3|1179.5|1177.3|1178|1175.8|68
1661495100000|2022-08-26 06:25:00|1179.3|1177.5|1179.3|1177.5|1180|1178|1179|1177.3|33
1661495400000|2022-08-26 06:30:00|1179.5|1177.8|1176.8|1175.3|1180.5|1178.8|1176.8|1175.3|64
1661495700000|2022-08-26 06:35:00|1177.3|1175.5|1176|1174|1177.8|1176|1175.3|1173.5|250
1661496000000|2022-08-26 06:40:00|1176.3|1175|1177|1175.3|1178|1176.3|1176.3|1174.5|5
1661496300000|2022-08-26 06:45:00|1176.8|1175|1176.8|1174.8|1178.5|1176.3|1176|1174.5|95
1661496600000|2022-08-26 06:50:00|1176.3|1174.5|1176.3|1174.5|1176.8|1175.3|1175|1173.5|79
1661496900000|2022-08-26 06:55:00|1176|1174.3|1181.5|1179.5|1181.5|1179.5|1175.8|1173.8|246
1661497200000|2022-08-26 07:00:00|1181.8|1180|1183.8|1182.3|1184.5|1183|1181.5|1180|199
1661497500000|2022-08-26 07:05:00|1183.5|1181.8|1184|1182.3|1184.5|1182.8|1183.3|1181.8|210
1661497800000|2022-08-26 07:10:00|1184.3|1182.5|1183.8|1182.3|1186|1184.5|1183.3|1181.8|37
1661498100000|2022-08-26 07:15:00|1183.5|1182.8|1183.5|1181.8|1184.5|1182.8|1182.5|1180.8|172
1661498400000|2022-08-26 07:20:00|1183.8|1181.5|1182.5|1180.5|1183.8|1181.8|1181.5|1179.8|76
1661498700000|2022-08-26 07:25:00|1183|1180.8|1182.8|1181.3|1184.8|1183.5|1182.3|1180.8|174
1661499000000|2022-08-26 07:30:00|1183.8|1181.8|1181.3|1179.5|1183.8|1182|1180.5|1178.8|465
1661499300000|2022-08-26 07:35:00|1181|1179.3|1182.8|1180.8|1183|1181.3|1180.5|1178.5|61
1661499600000|2022-08-26 07:40:00|1182.5|1181.3|1183.5|1181.8|1184.8|1183|1181.3|1179.3|153
1661499900000|2022-08-26 07:45:00|1184|1182.3|1187.5|1185.8|1188.3|1186.8|1183.8|1182|479
1661500200000|2022-08-26 07:50:00|1187.8|1185.5|1192|1190.5|1192.3|1190.5|1186.8|1185|452
1661500500000|2022-08-26 07:55:00|1191.8|1190.8|1192.8|1191.3|1193.3|1192|1189.8|1188|368
1661500800000|2022-08-26 08:00:00|1190.8|1189.3|1189.8|1187.8|1195.5|1194|1189.3|1187.5|393
1661501100000|2022-08-26 08:05:00|1190|1188|1188|1186.5|1191.5|1190|1186|1184|392
1661501400000|2022-08-26 08:10:00|1188.3|1186.8|1190.5|1188.8|1192.3|1190.3|1188|1186|405
1661501700000|2022-08-26 08:15:00|1190.8|1188.5|1188.5|1186.8|1190.8|1189|1188|1186.5|199
1661502000000|2022-08-26 08:20:00|1188.8|1187|1188|1186.3|1188.8|1187|1185.5|1183.8|203
1661502300000|2022-08-26 08:25:00|1188.3|1186.5|1178.3|1176.8|1188.5|1187|1176.8|1175|1178
1661502600000|2022-08-26 08:30:00|1178.8|1177|1182.3|1180.3|1182.5|1181|1178|1176.3|522
1661502900000|2022-08-26 08:35:00|1182|1180.5|1182|1180.3|1183.8|1182|1181|1179.3|114
1661503200000|2022-08-26 08:40:00|1181.8|1180.5|1182.3|1180.5|1183.3|1181.5|1180.5|1179|193
1661503500000|2022-08-26 08:45:00|1182|1180.3|1182.8|1181|1183.3|1181.5|1180.3|1178.5|107
1661503800000|2022-08-26 08:50:00|1183.3|1181.3|1182.8|1181|1184.3|1182.3|1182.3|1180.8|63
1661504100000|2022-08-26 08:55:00|1182.5|1181.3|1183|1181.3|1184.8|1183.3|1182.3|1181|159
1661504400000|2022-08-26 09:00:00|1183.5|1181.5|1182.3|1180.3|1183.5|1182|1181|1179.3|59
1661504700000|2022-08-26 09:05:00|1182|1180|1180|1178|1182.8|1180.8|1179|1177.3|81
1661505000000|2022-08-26 09:10:00|1180.3|1177.5|1176.8|1175.3|1180.3|1178|1176.5|1174.5|105
1661505300000|2022-08-26 09:15:00|1177.8|1175.5|1177.8|1176.3|1179.3|1177.8|1177|1175|96
1661505600000|2022-08-26 09:20:00|1178.3|1176|1180|1178.5|1180.3|1179|1177|1175|127
1661505900000|2022-08-26 09:25:00|1180.3|1179.3|1181.3|1179.5|1181.5|1180|1180|1178.3|58
1661506200000|2022-08-26 09:30:00|1181|1179.3|1179.5|1177.5|1181.5|1180.3|1179.5|1177.5|137
1661506500000|2022-08-26 09:35:00|1179.8|1177.8|1178.5|1177|1180|1178.5|1178.3|1176.8|228
1661506800000|2022-08-26 09:40:00|1178.3|1176.8|1182.8|1181|1183|1181.3|1178.3|1176.3|89
1661507100000|2022-08-26 09:45:00|1183|1181.3|1182.3|1180.5|1183.5|1182|1181.8|1180|40
1661507400000|2022-08-26 09:50:00|1182|1180|1183.5|1182|1183.5|1182|1181.8|1180|224
1661507700000|2022-08-26 09:55:00|1184|1182.3|1180.8|1179.3|1184|1182.8|1180.8|1179.3|204
1661508000000|2022-08-26 10:00:00|1180.5|1179|1181.5|1179.8|1181.8|1180.5|1180.3|1178.5|39
1661508300000|2022-08-26 10:05:00|1181.8|1180|1182.5|1180.8|1183.5|1181.8|1181.5|1180|42
1661508600000|2022-08-26 10:10:00|1182.8|1181|1185.5|1184|1185.5|1184.3|1182.8|1180.8|137
1661508900000|2022-08-26 10:15:00|1185.3|1184.3|1183.8|1182|1185.3|1184.3|1183.5|1181.8|23
1661509200000|2022-08-26 10:20:00|1184|1182.3|1185.3|1183.5|1185.5|1184.3|1184|1182.3|46
1661509500000|2022-08-26 10:25:00|1185.5|1183.8|1188.8|1187.3|1189.5|1187.8|1185.5|1183.5|85
1661509800000|2022-08-26 10:30:00|1189.3|1187.5|1189|1187.3|1190.3|1188.5|1188.3|1186.5|27
1661510100000|2022-08-26 10:35:00|1189.3|1187|1189|1187.5|1190|1188.3|1188.8|1187|25
1661510400000|2022-08-26 10:40:00|1188.8|1187.8|1189|1187.3|1189.8|1188|1187.8|1186.3|101
1661510700000|2022-08-26 10:45:00|1189.3|1187.5|1191.5|1190|1192.5|1190.8|1189.3|1187.5|31
1661511000000|2022-08-26 10:50:00|1191.3|1189.8|1191.3|1189.5|1191.5|1189.8|1189.3|1187.5|32
1661511300000|2022-08-26 10:55:00|1191.5|1189.8|1195|1193.5|1195.3|1193.5|1191.3|1189.8|100
1661511600000|2022-08-26 11:00:00|1195.3|1194|1191.5|1189.8|1197.3|1195.5|1191|1189.5|106
1661511900000|2022-08-26 11:05:00|1191|1189.5|1192.8|1191|1193.3|1191.5|1190|1188|132
1661512200000|2022-08-26 11:10:00|1193|1190.8|1193.3|1191.3|1194|1192|1192.5|1190.5|129
1661512500000|2022-08-26 11:15:00|1193|1190.8|1193.3|1191.5|1194|1192|1192.5|1190.5|33
1661512800000|2022-08-26 11:20:00|1193|1191.3|1194|1191.8|1195.3|1193.5|1193|1191.3|221
1661513100000|2022-08-26 11:25:00|1193.8|1192|1190.5|1188.5|1194.3|1192.5|1190|1188|70
1661513400000|2022-08-26 11:30:00|1190|1188.3|1191.3|1189.5|1192|1190.3|1189.8|1188|7
1661513700000|2022-08-26 11:35:00|1191|1189.3|1192.5|1190.8|1193.3|1191.5|1190.3|1188.3|120
1661514000000|2022-08-26 11:40:00|1192.8|1191|1194|1192.3|1195.3|1193.5|1192.8|1191|48
1661514300000|2022-08-26 11:45:00|1194.3|1192.5|1193.5|1191.8|1194.3|1192.5|1193.3|1191.5|13
1661514600000|2022-08-26 11:50:00|1193.3|1191.5|1193.8|1192|1194|1192.3|1192.5|1190.5|92
1661514900000|2022-08-26 11:55:00|1194|1191.8|1191.8|1190|1194|1192.3|1191.5|1189.8|13
1661515200000|2022-08-26 12:00:00|1192|1190.3|1192|1190|1193.3|1191.5|1191|1189.5|68
1661515500000|2022-08-26 12:05:00|1191.8|1189.8|1191.3|1189.8|1193.3|1191.5|1191.3|1189.5|83
1661515800000|2022-08-26 12:10:00|1191.5|1189.5|1190.8|1189|1192.8|1191|1189.8|1188|57
1661516100000|2022-08-26 12:15:00|1190.3|1188.8|1190.3|1188.8|1190.5|1189|1188.3|1186.5|65
1661516400000|2022-08-26 12:20:00|1190.5|1189.3|1189|1187.3|1190.8|1189.3|1188|1186.3|25
1661516700000|2022-08-26 12:25:00|1188.8|1187|1183.5|1181.8|1189|1187|1183.5|1181.8|144
1661517000000|2022-08-26 12:30:00|1183.3|1181.5|1183.8|1182|1185.8|1184.3|1182.8|1181|198
1661517300000|2022-08-26 12:35:00|1183.3|1181.8|1184|1181.8|1184.8|1183.3|1180.5|1179|164
1661517600000|2022-08-26 12:40:00|1184.3|1182|1184.5|1182.8|1185.3|1183.3|1182.5|1180.8|66
1661517900000|2022-08-26 12:45:00|1184.3|1182.5|1184.3|1182.8|1185.3|1183.5|1183.3|1181.5|43
1661518200000|2022-08-26 12:50:00|1184.5|1183|1179.3|1177.5|1184.5|1183|1178.5|1176.8|208
1661518500000|2022-08-26 12:55:00|1179|1176.8|1175.8|1174|1179|1177|1174|1172.5|190
1661518800000|2022-08-26 13:00:00|1175.5|1173.8|1184.8|1182.8|1185.8|1184.3|1175.3|1173.5|264
1661519100000|2022-08-26 13:05:00|1185|1183|1187.5|1186|1189.5|1188|1185|1182.8|59
1661519400000|2022-08-26 13:10:00|1187.8|1185.8|1183.5|1181.8|1188|1186.5|1182.3|1180.5|231
1661519700000|2022-08-26 13:15:00|1183.3|1181.5|1183.5|1181.5|1183.5|1181.5|1180|1178.3|108
1661520000000|2022-08-26 13:20:00|1183.8|1181.8|1182.8|1181|1185.5|1183.5|1182.8|1181|21
1661520300000|2022-08-26 13:25:00|1182.5|1180.5|1179.3|1177.5|1182.5|1180.5|1178.5|1177|38
1661520600000|2022-08-26 13:30:00|1179.5|1177.8|1178.3|1176.8|1181.3|1179.5|1177.8|1176|317
1661520900000|2022-08-26 13:35:00|1179|1177|1180|1178|1180|1178.3|1176.8|1175|47
1661521200000|2022-08-26 13:40:00|1179.8|1178.3|1185.8|1183.8|1186|1184.3|1179.8|1178|143
1661521500000|2022-08-26 13:45:00|1185.5|1184|1181.5|1179.8|1187.3|1185.8|1180.8|1179.3|64
1661521800000|2022-08-26 13:50:00|1181.3|1180|1183.5|1182|1184|1182.3|1181.3|1179.5|274
1661522100000|2022-08-26 13:55:00|1183.8|1181.3|1186.3|1184.5|1186.5|1185|1182.8|1181.3|178
1661522400000|2022-08-26 14:00:00|1185.8|1183.5|1181.3|1179.5|1186|1184|1181|1179.3|206
1661522700000|2022-08-26 14:05:00|1181|1179.3|1193.3|1191.5|1193.3|1191.5|1181|1179|174
1661523000000|2022-08-26 14:10:00|1193|1191.3|1191|1188.8|1194.3|1192.8|1188.3|1186.5|136
1661523300000|2022-08-26 14:15:00|1190.8|1189|1191.5|1189.8|1192|1190.5|1188.3|1186.5|61
1661523600000|2022-08-26 14:20:00|1192|1190.3|1187.8|1186|1192.5|1190.8|1187.3|1185.8|126
1661523900000|2022-08-26 14:25:00|1187.5|1185.5|1187.3|1185.5|1188.8|1187|1184.8|1183.3|101
1661524200000|2022-08-26 14:30:00|1187|1185.3|1185.5|1184|1187.5|1185.8|1184.5|1182.8|116
1661524500000|2022-08-26 14:35:00|1185.3|1183.5|1183.3|1181.5|1187|1185.3|1183.3|1181.5|118
1661524800000|2022-08-26 14:40:00|1183|1181.3|1182.8|1181.3|1183.3|1181.5|1176.8|1175.3|204
1661525100000|2022-08-26 14:45:00|1183|1181.5|1185|1183.3|1186.5|1185|1181.8|1180|246
1661525400000|2022-08-26 14:50:00|1184.8|1183|1185.5|1183.8|1186.8|1185|1180.8|1179.3|147
1661525700000|2022-08-26 14:55:00|1185.3|1182.8|1185.5|1183.8|1185.5|1183.8|1182.3|1180.5|53
1661526000000|2022-08-26 15:00:00|1185.3|1183.3|1183.5|1181.8|1185.3|1183.3|1181.5|1179.8|172
1661526300000|2022-08-26 15:05:00|1183.8|1181.5|1189.3|1187.8|1189.8|1188|1182.5|1180.5|121
1661526600000|2022-08-26 15:10:00|1189.5|1187.5|1189.5|1187.8|1192.5|1191|1186.3|1184.5|480
1661526900000|2022-08-26 15:15:00|1189.8|1188|1189.5|1188|1190.5|1188.8|1187.8|1186.3|230
1661527200000|2022-08-26 15:20:00|1189.3|1187.8|1194.8|1193|1195|1193.5|1189.3|1187.5|401
1661527500000|2022-08-26 15:25:00|1195|1193.3|1192.8|1191.3|1197.5|1196|1192|1190.3|974
1661527800000|2022-08-26 15:30:00|1193|1191|1186|1184.3|1194|1192.5|1185|1183.3|291
1661528100000|2022-08-26 15:35:00|1186.3|1184.5|1187.3|1185.5|1187.3|1185.5|1183.8|1182|64
1661528400000|2022-08-26 15:40:00|1187|1185.3|1184.3|1182.5|1187.3|1185.8|1183.8|1182.3|122
1661528700000|2022-08-26 15:45:00|1184|1182.3|1181.5|1180|1184.3|1182.5|1180.5|1178.5|91
1661529000000|2022-08-26 15:50:00|1181.3|1179.5|1182.3|1180.8|1183.3|1181.3|1178.8|1177.5|47
1661529300000|2022-08-26 15:55:00|1182.5|1180.5|1189.5|1187.8|1190.5|1188.8|1182.3|1180.5|160
1661529600000|2022-08-26 16:00:00|1189.8|1188|1188|1186.3|1189.8|1188|1187.3|1185.5|52
1661529900000|2022-08-26 16:05:00|1187.8|1186.5|1190|1188.3|1190|1188.3|1187.8|1186|22
1661530200000|2022-08-26 16:10:00|1189.8|1187.5|1188.3|1186.5|1191.8|1189.8|1187.3|1185.8|45
1661530500000|2022-08-26 16:15:00|1188|1186.3|1185|1183.3|1188.3|1186.5|1185|1183|111
1661530800000|2022-08-26 16:20:00|1185.3|1183.5|1184|1182.3|1185.5|1184|1183.3|1181.5|114
1661531100000|2022-08-26 16:25:00|1183.8|1181.8|1184.3|1182.5|1184.5|1183|1183.3|1181.3|55
1661531400000|2022-08-26 16:30:00|1184|1182.3|1182|1180.3|1184.3|1182.5|1181.8|1179.8|46
1661531700000|2022-08-26 16:35:00|1181.8|1180|1184.3|1182.8|1184.3|1182.8|1181.8|1180|100
1661532000000|2022-08-26 16:40:00|1184.8|1183|1186|1184.5|1188|1186.5|1184.5|1182.8|65
1661532300000|2022-08-26 16:45:00|1186.3|1184.3|1189.8|1187.8|1190|1188.3|1185.8|1184.3|99
1661532600000|2022-08-26 16:50:00|1189.5|1188|1186.8|1185|1190|1188|1186.8|1185|21
1661532900000|2022-08-26 16:55:00|1186.5|1184.8|1187.3|1185.5|1187.5|1186|1184|1182.5|81
1661533200000|2022-08-26 17:00:00|1187|1185.8|1184.3|1182.5|1187.3|1185.8|1184|1182.3|10
1661533500000|2022-08-26 17:05:00|1184|1182.3|1181|1179.5|1184.8|1182.8|1181|1179.5|44
1661533800000|2022-08-26 17:10:00|1181.3|1179.8|1181|1179.3|1182.5|1180.5|1180.3|1178.3|67
1661534100000|2022-08-26 17:15:00|1180.8|1179|1180.8|1178.8|1181.5|1179.8|1180|1178.3|8
1661534400000|2022-08-26 17:20:00|1180.5|1179|1181.8|1180|1182.3|1180.8|1180.3|1178.5|31
1661534700000|2022-08-26 17:25:00|1181.5|1179.8|1183.8|1182.3|1184.3|1182.5|1181.5|1179.8|24
1661535000000|2022-08-26 17:30:00|1184|1182|1185.3|1183.5|1185.8|1183.8|1182.3|1180.5|1
1661535300000|2022-08-26 17:35:00|1185.5|1183.8|1185|1183.8|1186.5|1184.8|1184.3|1182.5|33
1661535600000|2022-08-26 17:40:00|1185.3|1183.5|1185.5|1183.8|1186|1184.3|1183.8|1182.3|43
1661535900000|2022-08-26 17:45:00|1185.8|1183.5|1184|1182.3|1185.8|1184|1183.5|1181.5|7
1661536200000|2022-08-26 17:50:00|1184.3|1182.5|1185|1183|1185|1183|1182.8|1181.3|5
1661536500000|2022-08-26 17:55:00|1184.8|1183.3|1187.3|1185.3|1187.3|1185.3|1183.8|1182|39
1661536800000|2022-08-26 18:00:00|1187.5|1185.8|1185.3|1183.5|1188|1186.3|1184.8|1183.3|4
1661537100000|2022-08-26 18:05:00|1185.5|1183.8|1184.5|1182.8|1186.3|1184.5|1183.8|1182|37
1661537400000|2022-08-26 18:10:00|1184.8|1183|1184.8|1182.8|1188.3|1186.5|1182.8|1181|64
1661537700000|2022-08-26 18:15:00|1185|1183.3|1184.3|1182.3|1185.8|1184.3|1182|1180.5|48
1661538000000|2022-08-26 18:20:00|1184.5|1182.5|1182|1180.3|1185.3|1183.3|1181.8|1180|68
1661538300000|2022-08-26 18:25:00|1181.8|1180|1189.3|1187.5|1189.3|1187.5|1181|1179.5|117
1661538600000|2022-08-26 18:30:00|1189|1187.3|1191|1189|1191.8|1190|1188|1186.3|23
1661538900000|2022-08-26 18:35:00|1190.8|1188.5|1189.8|1188|1190.8|1188.5|1189.5|1187.5|5
1661539200000|2022-08-26 18:40:00|1190.5|1188.3|1187.3|1185.5|1191|1189.3|1187.3|1185.5|25
1661539500000|2022-08-26 18:45:00|1187.5|1185.8|1188.8|1186.8|1189|1187|1186.8|1185|4
1661539800000|2022-08-26 18:50:00|1189|1186.5|1187.5|1185.5|1189|1186.5|1187.3|1185.5|1
1661540100000|2022-08-26 18:55:00|1187.8|1185.8|1186.8|1184.8|1188|1186|1186.8|1184.8|0
1661540400000|2022-08-26 19:00:00|1187|1185|1185.5|1183.5|1187.3|1185.5|1185.5|1183.3|3
1661540700000|2022-08-26 19:05:00|1185|1183.3|1185.5|1183.5|1186|1184.3|1185|1183.3|1
1661541000000|2022-08-26 19:10:00|1185|1183.3|1184.5|1183|1185.5|1184|1184.5|1182.5|26
1661541300000|2022-08-26 19:15:00|1184.8|1183.3|1187.3|1185.3|1187.8|1185.8|1184.8|1183|23
1661541600000|2022-08-26 19:20:00|1187.5|1185.5|1186.5|1184.8|1187.5|1185.5|1186|1184.3|2
1661541900000|2022-08-26 19:25:00|1186.3|1184.5|1186|1184.3|1186.5|1184.8|1186|1184|0
1661542200000|2022-08-26 19:30:00|1186.3|1184.5|1185.5|1183.5|1186.5|1184.5|1185|1183.3|2
1661542500000|2022-08-26 19:35:00|1185.8|1183.8|1186.3|1184.3|1186.5|1184.8|1185.5|1183.8|3
1661542800000|2022-08-26 19:40:00|1186.5|1184.5|1185.8|1183.8|1186.5|1184.5|1185.5|1183.5|7
1661543100000|2022-08-26 19:45:00|1185.3|1183.5|1184.8|1183|1186|1184.3|1184.5|1182.8|1
1661543400000|2022-08-26 19:50:00|1185|1182.8|1185|1182.8|1185.5|1183.8|1184.5|1182.3|10
1661543700000|2022-08-26 19:55:00|1184.8|1183.3|1185|1182.8|1186.3|1184.3|1184.5|1182.8|11
1661544000000|2022-08-26 20:00:00|1185.3|1183|1184.5|1182.5|1185.8|1183.5|1184.5|1182.5|1
1661544300000|2022-08-26 20:05:00|1184.3|1182.8|1184.5|1182.8|1184.5|1182.8|1183.8|1182|1
1661544600000|2022-08-26 20:10:00|1184.8|1183|1184|1182.5|1184.8|1183.3|1183.8|1182.3|4
1661544900000|2022-08-26 20:15:00|1183.8|1182.3|1184|1182|1184.5|1182.8|1183.5|1181.8|8
1661545200000|2022-08-26 20:20:00|1184.3|1182.3|1184.5|1182.8|1185.3|1183.3|1183.8|1182|1
1661545500000|2022-08-26 20:25:00|1184.8|1182.5|1186|1184.8|1186.3|1184.8|1184.8|1182.5|25
1661545800000|2022-08-26 20:30:00|1186.3|1184.5|1185.3|1183.8|1187|1185|1185.3|1183.8|5
1661546100000|2022-08-26 20:35:00|1185.5||1186||1186||1185.5||0
1661546400000|2022-08-26 20:40:00|1186.3|1185|1187.5|1185.8|1187.8|1186|1186.3|1185|28
1661546700000|2022-08-26 20:45:00|1187.8|1184|1187.5|1184.5|1187.8|1184.5|1187.5|1184|25
1661547000000|2022-08-26 20:50:00|1187.8|1184.8|1186.8|1184|1187.8|1185.5|1186.5|1184|0
1661547300000|2022-08-26 20:55:00|1187.5|1184.3|1189.5|1184.5|1190|1187|1187.5|1184.3|25
1661734800000|2022-08-29 01:00:00|1189.8|1186.3|1189.8|1187|1189.8|1187|1189.5|1186.3|0
1661735100000|2022-08-29 01:05:00|1190|1187.3|1189.5|1187|1190|1187.3|1189.5|1187|0
1661735400000|2022-08-29 01:10:00|1189.8|1186.8|1189.3|1186.3|1190|1186.8|1189.3|1186.3|6
1661735700000|2022-08-29 01:15:00|1188.8|1186.5|1185|1182|1188.8|1186.5|1185|1182|38
1661736000000|2022-08-29 01:20:00|1185.3|1181.5|1182.8|1180.5|1185.5|1181.8|1182.8|1180.5|82
1661736300000|2022-08-29 01:25:00|1183|1180.3|1182|1179.5|1183|1181|1182|1179.5|1
1661736600000|2022-08-29 01:30:00|1182.3||1182||1182.3||1181.3||4
1661736900000|2022-08-29 01:35:00|1181.3|1179.3|1182.3|1180.3|1182.5|1180.3|1181.3|1178.5|3
1661737200000|2022-08-29 01:40:00|1182.5|1180.5|1182.8|1180.8|1183.8|1181.3|1182.5|1180.3|30
1661737500000|2022-08-29 01:45:00|1183|1180.3|1182.8|1179.3|1183|1180.3|1182.8|1179.3|4
1661737800000|2022-08-29 01:50:00|1183|1179.5|1183.5|1180|1183.5|1180|1182.8|1179.3|32
1661738100000|2022-08-29 01:55:00|1183.3|1179.5|1182|1180|1183.5|1180.3|1182|1179.5|2
1661738400000|2022-08-29 02:00:00|1183.5|1180.3|1187.3|1184|1187.3|1184|1183.5|1179.8|36
1661738700000|2022-08-29 02:05:00|1187.5|1184.3|1187.5|1183.8|1187.5|1184.3|1187.5|1183.8|0
1661739000000|2022-08-29 02:10:00|1187.8|1184|1187.8|1184|1187.8|1184|1187.8|1184|2
1661739300000|2022-08-29 02:15:00||1183.8||1183.5||1183.8||1183.5|0
1661739600000|2022-08-29 02:20:00||1184||1184||1184||1184|0
1661739900000|2022-08-29 02:25:00|1186.8|1184.3|1188.5|1185|1188.5|1185|1186|1184|4
1661740200000|2022-08-29 02:30:00|1188.8|1185.5|1189|1186.5|1189|1186.5|1188.5|1185.5|0
1661740500000|2022-08-29 02:35:00|1189.3|1186.3|1189.5|1186.3|1189.5|1186.5|1189.3|1185.3|13
1661740800000|2022-08-29 02:40:00|1189.8|1186|1190|1185.5|1190|1186.3|1189.8|1185.3|9
1661741100000|2022-08-29 02:45:00|1189.8|1185.8|1189.8|1185.3|1189.8|1185.8|1189.8|1185.3|2
1661741400000|2022-08-29 02:50:00|1190|1185.5|1190.5|1185.8|1190.5|1186.3|1190|1185.3|0
1661741700000|2022-08-29 02:55:00|1190.3|1186|1190.3|1186.3|1190.3|1186.5|1190.3|1185.8|22
1661742000000|2022-08-29 03:00:00|1190|1186|1189.3|1186.5|1190|1186.8|1189.3|1186|0
1661742300000|2022-08-29 03:05:00|1189.5|1186.8|1189.3|1186.8|1189.5|1187.3|1189.3|1186.5|0
1661742600000|2022-08-29 03:10:00|1189.5|1187|1189|1187|1189.5|1187.3|1188.3|1186.5|0
1661742900000|2022-08-29 03:15:00|1189.3|1186.8|1189|1187|1189.3|1187|1188|1186|3
1661743200000|2022-08-29 03:20:00|1189.3|1186.8|1188.3|1186.3|1189.5|1187.5|1188.3|1186|4
1661743500000|2022-08-29 03:25:00|1188.5|1186.5|1189.3|1186.5|1189.3|1186.8|1188.3|1186.3|0
1661743800000|2022-08-29 03:30:00||1186.3||1186.3||1186.5||1186.3|0
1661744100000|2022-08-29 03:35:00||1186.5||1186.3||1186.5||1186.3|0
1661744700000|2022-08-29 03:45:00|1189.5|1186.5|1189.5|1186.3|1189.5|1186.5|1189.3|1186.3|5
1661745000000|2022-08-29 03:50:00|1189.3||1189.5||1189.5||1189.3||0
1661745300000|2022-08-29 03:55:00|1189.3|1186.5|1189.3|1186.3|1189.3|1186.8|1188.5|1186|0
1661745600000|2022-08-29 04:00:00||1186.5||1186.8||1186.8||1186.3|0
1661745900000|2022-08-29 04:05:00||1186.5||1186.8||1186.8||1186.5|0
1661746200000|2022-08-29 04:10:00||1186.3||1186.3||1186.5||1186.3|0
1661746500000|2022-08-29 04:15:00|1184.5|1186.8|1184.5|1182.5|1184.5|1186.8|1184.3|1181.8|97
1661747100000|2022-08-29 04:25:00||1182.8||1182.5||1182.8||1182.5|9
1661747400000|2022-08-29 04:30:00|1184.3|1182.3|1184.3|1181.5|1184.5|1182.3|1184.3|1181.5|11
1661747700000|2022-08-29 04:35:00|1184.5|1181.8|1184.5|1181.8|1184.5|1182|1184.5|1181.8|0
1661748000000|2022-08-29 04:40:00||1182||1182||1182||1181.8|0
1661748300000|2022-08-29 04:45:00||1182.3||1181.8||1182.3||1181.8|0
1661748600000|2022-08-29 04:50:00||1182||1182||1182.3||1182|0
1661748900000|2022-08-29 04:55:00||1181.8||1182.3||1182.5||1181.8|0
1661749200000|2022-08-29 05:00:00|1184.3|1182.5|1184.3|1181.8|1184.5|1182.5|1184.3|1181.8|1
1661749500000|2022-08-29 05:05:00|1184.5||1184.5||1184.5||1184.3||0
1661751000000|2022-08-29 05:30:00|1184.3|1182|1183.3|1181.3|1184.3|1182|1183.3|1181.3|1
1661751300000|2022-08-29 05:35:00|1182.3|1180.5|1184|1181.5|1184|1181.8|1182.3|1180|3
1661751600000|2022-08-29 05:40:00|1183.8|1181|1183.8|1181.5|1183.8|1181.5|1183.8|1181|29
1661751900000|2022-08-29 05:45:00||1181||1181.3||1181.5||1181|6
1661752200000|2022-08-29 05:50:00||1181.5||1181.3||1181.8||1181.3|12
1661752500000|2022-08-29 05:55:00|1183.3|1182|1182.5|1180|1183.3|1182|1181.5|1179.5|2
1661752800000|2022-08-29 06:00:00|1182.8|1180.5|1180.3|1178|1183.3|1181|1180|1178|35
1661753100000|2022-08-29 06:05:00|1180|1177.8|1177|1175|1180.3|1178|1176.5|1174.8|50
1661753400000|2022-08-29 06:10:00|1177.3|1175.3|1177.5|1176|1178.3|1176.5|1176.3|1174.5|52
1661753700000|2022-08-29 06:15:00|1177|1176.3|1176.8|1174.8|1177.5|1176.3|1176.8|1174.8|45
1661754000000|2022-08-29 06:20:00|1176.5|1175|1176|1174|1177|1175|1175.3|1173.8|14
1661754300000|2022-08-29 06:25:00|1175.8|1174.3|1171.5|1169.5|1176|1174.3|1170|1168.3|238
1661754600000|2022-08-29 06:30:00|1171.3|1169.8|1172.5|1170.8|1173|1171.8|1171|1169.3|51
1661754900000|2022-08-29 06:35:00|1172.3|1171|1171.5|1169.5|1173|1171.5|1171.5|1169.3|16
1661755200000|2022-08-29 06:40:00|1171.3|1169.3|1174.3|1172.3|1176|1174.5|1171|1169.3|86
1661755500000|2022-08-29 06:45:00|1174.5|1172.5|1179|1177|1179.5|1177.8|1174|1172.3|123
1661755800000|2022-08-29 06:50:00|1178.8|1177.3|1178.5|1177|1178.8|1177.3|1177|1175|13
1661756100000|2022-08-29 06:55:00|1178.3|1176.8|1179|1177|1180|1178.5|1178.3|1175.8|65
1661756400000|2022-08-29 07:00:00|1179.3|1177.3|1182.8|1181.3|1183.3|1181.3|1179.3|1177|49
1661756700000|2022-08-29 07:05:00|1183.5|1181.5|1182.3|1180.8|1184.3|1182.5|1181.8|1180|52
1661757000000|2022-08-29 07:10:00|1182.5|1181|1182.8|1181.3|1183.5|1181.3|1180.3|1178.8|23
1661757300000|2022-08-29 07:15:00|1183|1180.3|1182.8|1181|1183.3|1181.5|1181.3|1179.8|12
1661757600000|2022-08-29 07:20:00|1183|1181.3|1183|1181.3|1183.5|1181.5|1181.5|1179.8|17
1661757900000|2022-08-29 07:25:00|1183.3|1181.5|1183.5|1182|1184.5|1182.3|1183|1181.5|55
1661758200000|2022-08-29 07:30:00|1183.3|1182.3|1183.5|1181.8|1183.5|1182.3|1183|1181.5|32
1661758500000|2022-08-29 07:35:00|1183.8|1182|1189|1187|1189|1187|1183.8|1181.8|68
1661758800000|2022-08-29 07:40:00|1188.8|1186.8|1185|1183.5|1191.3|1189.5|1184.5|1182.8|49
1661759100000|2022-08-29 07:45:00|1184.8|1183.3|1185.3|1183.5|1189.5|1188|1184.5|1182.5|113
1661759400000|2022-08-29 07:50:00|1185.8|1183.8|1186.5|1184.5|1187.3|1185.3|1183.8|1181.8|22
1661759700000|2022-08-29 07:55:00|1186|1184.3|1186.8|1184.5|1187.8|1186|1185.5|1183.8|110
1661760000000|2022-08-29 08:00:00|1185.8|1184|1183|1181.3|1186.5|1185|1182.3|1180.8|54
1661760300000|2022-08-29 08:05:00|1182.8|1181|1180.8|1178.8|1184.3|1182.5|1179.8|1178|84
1661760600000|2022-08-29 08:10:00|1180.5|1178.3|1176.5|1174.5|1181|1179|1176.3|1174.3|67
1661760900000|2022-08-29 08:15:00|1176.3|1174.8|1177|1175.5|1178.3|1176.5|1174.5|1172.5|101
1661761200000|2022-08-29 08:20:00|1177.8|1176.3|1178|1176.3|1179.3|1177.3|1177.5|1175.8|26
1661761500000|2022-08-29 08:25:00|1177.8|1176|1175.3|1173.5|1178|1176.3|1175|1173.5|211
1661761800000|2022-08-29 08:30:00|1175.5|1173.8|1171.8|1169.8|1177.5|1175.8|1171.5|1169.5|117
1661762100000|2022-08-29 08:35:00|1172|1170.3|1172.8|1171|1173.8|1172|1170.5|1168.8|114
1661762400000|2022-08-29 08:40:00|1173|1171.3|1169.8|1168|1173|1171.3|1169|1167.5|185
1661762700000|2022-08-29 08:45:00|1170.5|1168.5|1171.8|1170|1172.5|1170.8|1170|1168.5|103
1661763000000|2022-08-29 08:50:00|1171.5|1169.5|1170.8|1169.3|1172|1170.3|1169.5|1167.8|147
1661763300000|2022-08-29 08:55:00|1171|1169.5|1170|1168.5|1171.3|1169.5|1169|1167.5|155
1661763600000|2022-08-29 09:00:00|1169.8|1168|1169.5|1168|1171|1169|1168.3|1166.3|67
1661763900000|2022-08-29 09:05:00|1169.8|1168.3|1171.5|1169.5|1172.5|1170.5|1169.5|1168|78
1661764200000|2022-08-29 09:10:00|1171.3|1169.3|1174.5|1172.8|1175.3|1173.5|1170.8|1169.3|100
1661764500000|2022-08-29 09:15:00|1174.8|1173|1176.3|1174.3|1177.5|1175.8|1174.3|1172.8|123
1661764800000|2022-08-29 09:20:00|1176|1174|1177|1175.3|1177.3|1175.8|1176|1173.8|66
1661765100000|2022-08-29 09:25:00|1176.8|1175.5|1176|1174|1178|1176.5|1175.8|1174|112
1661765400000|2022-08-29 09:30:00|1176.3|1174.5|1175|1173|1176.8|1175|1175|1173|36
1661765700000|2022-08-29 09:35:00|1174.5|1172.8|1172.8|1170.8|1175.3|1173|1172.3|1170.5|32
1661766000000|2022-08-29 09:40:00|1172.5|1170.5|1171.8|1169.8|1173.3|1171.5|1171|1169.5|52
1661766300000|2022-08-29 09:45:00|1172|1170|1171.8|1170|1172.3|1170.3|1170.5|1168.8|35
1661766600000|2022-08-29 09:50:00|1172|1170.3|1174.8|1172.8|1174.8|1173|1171.8|1170|39
1661766900000|2022-08-29 09:55:00|1175|1173|1173.8|1171.8|1175.5|1173.8|1173.8|1171.8|34
1661767200000|2022-08-29 10:00:00|1173.5|1171.5|1174.5|1172.5|1174.5|1173|1173.3|1171.3|23
1661767500000|2022-08-29 10:05:00|1174.8|1172.3|1172.8|1170.8|1174.8|1172.5|1171.8|1169.8|25
1661767800000|2022-08-29 10:10:00|1172.5|1170.3|1167.5|1165.8|1172.5|1170.3|1167.5|1165.8|29
1661768100000|2022-08-29 10:15:00|1167.3|1165.5|1168.5|1167.3|1169.8|1168|1167.3|1165.5|29
1661768400000|2022-08-29 10:20:00|1168.8|1166.8|1168.5|1166.8|1169|1167.3|1166.8|1165.3|87
1661768700000|2022-08-29 10:25:00|1168.3|1166.5|1167|1165.3|1168.5|1167|1166.3|1164.5|125
1661769000000|2022-08-29 10:30:00|1167.3|1165.5|1166.3|1164.8|1168|1166.3|1165.5|1164.3|25
1661769300000|2022-08-29 10:35:00|1166|1164.5|1166.8|1165.3|1168|1166.5|1165|1163.5|110
1661769600000|2022-08-29 10:40:00|1166.5|1165|1166.3|1164.3|1167.3|1165.5|1165.8|1164|8
1661769900000|2022-08-29 10:45:00|1166|1164.8|1161.8|1160|1167.5|1165.8|1161.5|1159.8|138
1661770200000|2022-08-29 10:50:00|1162.3|1160.3|1162.8|1160.8|1163.3|1161.5|1161|1159.8|18
1661770500000|2022-08-29 10:55:00|1162.5|1161|1164.5|1163|1164.8|1163|1162.3|1160.3|50
1661770800000|2022-08-29 11:00:00|1164.8|1163.3|1154.8|1153|1164.8|1163.3|1154.3|1151.3|395
1661771100000|2022-08-29 11:05:00|1155|1153.3|1153.5|1151.5|1156.3|1154.3|1153.5|1151.3|15
1661771400000|2022-08-29 11:10:00|1153.8|1151.8|1154.8|1152.5|1155|1152.5|1152.5|1150.5|24
1661771700000|2022-08-29 11:15:00|1155|1153.3|1160.3|1158.5|1160.8|1158.8|1154.8|1153.3|37
1661772000000|2022-08-29 11:20:00|1161|1158.8|1162|1160|1164.5|1162.5|1160.5|1158.3|37
1661772300000|2022-08-29 11:25:00|1162.3|1160.3|1161.3|1159.5|1162.5|1160.5|1160.3|1159|28
1661772600000|2022-08-29 11:30:00|1161|1159.3|1159|1157.5|1162|1160.5|1159|1157|20
1661772900000|2022-08-29 11:35:00|1158.3|1156.5|1155.5|1153.5|1158.5|1156.5|1155.3|1153.5|62
1661773200000|2022-08-29 11:40:00|1155.3|1153.8|1156.3|1154|1156.3|1154.5|1152.3|1150.5|64
1661773500000|2022-08-29 11:45:00|1156|1155|1156.5|1154.8|1157.5|1156|1155.8|1153.8|121
1661773800000|2022-08-29 11:50:00|1156.8|1155|1155.8|1153.3|1157|1155.3|1155.3|1152.8|21
1661774100000|2022-08-29 11:55:00|1156|1153.5|1160.3|1158|1162.8|1160.8|1156|1153.5|95
1661774400000|2022-08-29 12:00:00|1160|1157.8|1163.5|1161.5|1163.5|1161.8|1158.8|1156.8|189
1661774700000|2022-08-29 12:05:00|1164.3|1162|1164.3|1162.8|1166|1164.5|1164|1162|60
1661775000000|2022-08-29 12:10:00|1165.3|1163.5|1165.5|1163.8|1167.5|1165.5|1164.8|1163|75
1661775300000|2022-08-29 12:15:00|1166|1163.5|1166|1164.5|1167.3|1165.5|1165.5|1163.5|74
1661775600000|2022-08-29 12:20:00|1165.8|1164.3|1163|1161.3|1166|1164.3|1162.8|1160.8|23
1661775900000|2022-08-29 12:25:00|1162.8|1161|1174.8|1173|1175.3|1173.5|1162.8|1161|164
1661776200000|2022-08-29 12:30:00|1175|1171.8|1173.3|1171.3|1175.5|1173.5|1171.8|1170|108
1661776500000|2022-08-29 12:35:00|1173|1171.5|1170.3|1168.3|1173.5|1171.8|1169.3|1167.3|116
1661776800000|2022-08-29 12:40:00|1170|1168|1170.8|1169|1172.3|1170.8|1169.5|1168|38
1661777100000|2022-08-29 12:45:00|1171|1169.8|1170.3|1168.3|1171.5|1170|1169.3|1168|12
1661777400000|2022-08-29 12:50:00|1170|1168|1167|1165|1171.5|1169.5|1166.5|1164.8|77
1661777700000|2022-08-29 12:55:00|1166.8|1165.3|1165.5|1163.5|1170.3|1168.3|1164.8|1162.8|255
1661778000000|2022-08-29 13:00:00|1165.8|1164|1164.5|1162.5|1166.3|1164.5|1163|1160.8|104
1661778300000|2022-08-29 13:05:00|1164.8|1162.3|1165|1162.8|1166.3|1164|1163.5|1161|12
1661778600000|2022-08-29 13:10:00|1164.8|1163|1166.8|1164.5|1166.8|1165.3|1164.8|1162.8|68
1661778900000|2022-08-29 13:15:00|1166.5|1164.3|1165.5|1163.8|1166.8|1165.3|1164|1162.3|146
1661779200000|2022-08-29 13:20:00|1165.8|1164|1167|1165.3|1168.5|1166.8|1165.3|1163.5|118
1661779500000|2022-08-29 13:25:00|1166.8|1165|1165.8|1164|1168.3|1166.3|1165|1163.5|130
1661779800000|2022-08-29 13:30:00|1166|1163.8|1166|1164.3|1166.5|1165|1163|1161.5|91
1661780100000|2022-08-29 13:35:00|1166.3|1164.5|1168|1165.8|1172.8|1170.8|1166.3|1164.3|147
1661780400000|2022-08-29 13:40:00|1167.5|1166|1171|1169.5|1172.5|1170.8|1167.5|1166|148
1661780700000|2022-08-29 13:45:00|1171.5|1169.8|1171.5|1169.5|1173|1171.3|1169|1167.3|167
1661781000000|2022-08-29 13:50:00|1172|1169.8|1170.5|1168.8|1173.8|1171.8|1169.8|1168.5|135
1661781300000|2022-08-29 13:55:00|1171|1169|1170.3|1168.5|1173.3|1171.5|1170|1168.5|90
1661781600000|2022-08-29 14:00:00|1170.8|1169|1169.8|1167.8|1171.8|1170|1169.5|1167.5|29
1661781900000|2022-08-29 14:05:00|1170|1168|1173.5|1171.5|1173.8|1171.5|1170|1168|114
1661782200000|2022-08-29 14:10:00|1174.3|1172.3|1172|1170.3|1174.8|1173|1171.3|1169.8|72
1661782500000|2022-08-29 14:15:00|1171.8|1170.5|1172.3|1170.3|1173.8|1172|1171.8|1170|33
1661782800000|2022-08-29 14:20:00|1172.5|1170.8|1170.8|1169|1172.8|1171|1170.3|1168.3|61
1661783100000|2022-08-29 14:25:00|1171|1169.3|1168.8|1167|1171.8|1170|1168.8|1167|125
1661783400000|2022-08-29 14:30:00|1169|1167.3|1175|1173|1176.3|1174.3|1169|1167|101
1661783700000|2022-08-29 14:35:00|1174.8|1173.3|1171.3|1169.3|1175|1173.3|1170.5|1168.8|48
1661784000000|2022-08-29 14:40:00|1171.5|1169.5|1176|1174|1176|1174.8|1171.5|1169.3|213
1661784300000|2022-08-29 14:45:00|1175.5|1173.5|1178.5|1176.8|1179.8|1178.3|1174.5|1172.8|264
1661784600000|2022-08-29 14:50:00|1178.3|1176|1174|1172.5|1178.3|1176.5|1173.3|1171.8|93
1661784900000|2022-08-29 14:55:00|1173.8|1172.3|1174.3|1172.8|1174.3|1172.8|1168.8|1167|370
1661785200000|2022-08-29 15:00:00|1174.5|1173|1178|1176.5|1179.3|1177.5|1173|1171.3|145
1661785500000|2022-08-29 15:05:00|1177.8|1176.8|1175|1173.3|1178.8|1177|1175|1173.3|217
1661785800000|2022-08-29 15:10:00|1174.3|1172.5|1182.3|1180.3|1182.3|1180.8|1174|1172.5|430
1661786100000|2022-08-29 15:15:00|1182|1180|1186.5|1185.3|1187.3|1185.3|1181.5|1180|518
1661786400000|2022-08-29 15:20:00|1185.8|1185|1188|1186.5|1189.5|1188.3|1185.5|1183.8|231
1661786700000|2022-08-29 15:25:00|1187.8|1186.3|1184.3|1182.5|1189|1187.5|1183.5|1182|607
1661787000000|2022-08-29 15:30:00|1184.5|1182.8|1185.5|1183.8|1186.3|1184.8|1182.8|1181|70
1661787300000|2022-08-29 15:35:00|1185.8|1184|1184.5|1182.8|1187.8|1185.8|1184.3|1182.5|39
1661787600000|2022-08-29 15:40:00|1184.3|1182.5|1184|1182.3|1185.8|1183.8|1183.3|1181.3|129
1661787900000|2022-08-29 15:45:00|1184.3|1182.5|1182|1180.5|1184.5|1182.8|1181.5|1179.8|22
1661788200000|2022-08-29 15:50:00|1182.3|1180.3|1182|1180|1184.5|1182.5|1181.3|1179.5|3
1661788500000|2022-08-29 15:55:00|1181.8|1179.8|1183|1181.3|1183.3|1181.8|1180.8|1179|42
1661788800000|2022-08-29 16:00:00|1182.8|1181|1182.5|1180.5|1184|1182|1181.5|1179.5|10
1661789100000|2022-08-29 16:05:00|1182.3|1180.8|1179.8|1178|1183|1181.3|1178.3|1176.5|31
1661789400000|2022-08-29 16:10:00|1179.5|1177.8|1181.3|1179|1181.3|1179.3|1178.8|1176.8|4
1661789700000|2022-08-29 16:15:00|1181.5|1178.8|1181.3|1179.5|1182|1180.3|1180.5|1178.8|15
1661790000000|2022-08-29 16:20:00|1181.5|1179.8|1181|1179.3|1182.3|1180.3|1181|1179.3|7
1661790300000|2022-08-29 16:25:00|1181.3|1179.5|1181.3|1179.5|1182.3|1180.3|1181|1179.3|70
1661790600000|2022-08-29 16:30:00|1181.5|1179|1176.3|1174.5|1181.5|1179|1175|1173.3|63
1661790900000|2022-08-29 16:35:00|1175.8|1174.3|1177|1175.3|1177.8|1175.8|1174.8|1173.3|11
1661791200000|2022-08-29 16:40:00|1176.8|1175|1175.8|1174|1177|1175|1174.8|1173.3|16
1661791500000|2022-08-29 16:45:00|1175.5|1173|1173|1171.3|1175.8|1173.8|1172.8|1171.3|47
1661791800000|2022-08-29 16:50:00|1173.3|1171.5|1172.3|1170.3|1175|1173.5|1170.8|1168.8|55
1661792100000|2022-08-29 16:55:00|1172|1169.8|1168.5|1166.8|1172|1169.8|1168.3|1166.3|17
1661792400000|2022-08-29 17:00:00|1168.8|1167|1169.5|1167.5|1172.3|1170.5|1168.5|1166.5|25
1661792700000|2022-08-29 17:05:00|1170.3|1167.8|1168.5|1167|1172.8|1170.8|1168|1166.3|23
1661793000000|2022-08-29 17:10:00|1168.8|1166.8|1167.5|1165.8|1169.3|1167.5|1167.5|1165.8|11
1661793300000|2022-08-29 17:15:00|1167.8|1166|1168.3|1166.5|1170.5|1168.8|1167.5|1165.8|27
1661793600000|2022-08-29 17:20:00|1168.5|1166.8|1167|1165.3|1169|1167.3|1166.3|1164.8|109
1661793900000|2022-08-29 17:25:00|1167.8|1166|1169|1167.3|1169.3|1167.5|1166.5|1165|14
1661794200000|2022-08-29 17:30:00|1168.8|1167.5|1168|1166.3|1170|1168.3|1167.5|1166|4
1661794500000|2022-08-29 17:35:00|1168.5|1166.5|1166.3|1164.3|1169|1167.5|1165|1163.5|27
1661794800000|2022-08-29 17:40:00|1166|1164.5|1166.3|1164.5|1167.8|1166|1165.3|1163.5|8
1661795100000|2022-08-29 17:45:00|1166|1164.3|1166.5|1165|1168|1166.5|1165.3|1163.5|127
1661795400000|2022-08-29 17:50:00|1166.3|1165.3|1160.3|1158.3|1167.3|1165.5|1160|1158|309
1661795700000|2022-08-29 17:55:00|1159.8|1158|1163.5|1161.5|1164.8|1162.8|1159.5|1157.8|21
1661796000000|2022-08-29 18:00:00|1163.3|1161.3|1162.3|1160.3|1165|1163.3|1161|1159|51
1661796300000|2022-08-29 18:05:00|1162|1160|1165.8|1164|1165.8|1164.3|1159.5|1157.5|69
1661796600000|2022-08-29 18:10:00|1165.3|1164.3|1166.8|1165|1168|1166.5|1165|1163|50
1661796900000|2022-08-29 18:15:00|1167.3|1165.3|1166.3|1164.3|1167.3|1165.3|1164|1162|14
1661797200000|2022-08-29 18:20:00|1166|1164.5|1167|1165.3|1169|1167.3|1165.8|1164|32
1661797500000|2022-08-29 18:25:00|1167.3|1165.5|1163.5|1161.8|1168.5|1166.3|1163.5|1161.5|59
1661797800000|2022-08-29 18:30:00|1163.8|1161.3|1163.3|1161.5|1164|1162.3|1162.3|1160.3|31
1661798100000|2022-08-29 18:35:00|1164|1162|1161.5|1159.5|1164|1162|1161.3|1159.3|56
1661798400000|2022-08-29 18:40:00|1161.3|1159.3|1161.8|1159.8|1162.3|1160.3|1161.3|1159|32
1661798700000|2022-08-29 18:45:00|1162|1160|1161.8|1160|1162.3|1160.3|1161.3|1159.3|23
1661799000000|2022-08-29 18:50:00|1162|1160.3|1160|1158.3|1162|1160.3|1160|1158|1
1661799300000|2022-08-29 18:55:00|1159.8|1158|1163.8|1161.8|1164.5|1162.5|1158.3|1157|20
1661799600000|2022-08-29 19:00:00|1164|1161.5|1161.8|1160|1164.5|1162.5|1161.5|1159.8|11
1661799900000|2022-08-29 19:05:00|1161.5|1159.8|1163|1161.3|1163.5|1161.5|1161.5|1159.8|3
1661800200000|2022-08-29 19:10:00|1162.8|1160.8|1163.8|1161.8|1164|1162.3|1162.5|1160.5|1
1661800500000|2022-08-29 19:15:00|1163.5|1161.5|1165|1163|1165|1163.3|1163|1161.3|3
1661800800000|2022-08-29 19:20:00|1164.8|1162.8|1165.8|1163.5|1165.8|1163.5|1164.3|1162.3|5
1661801100000|2022-08-29 19:25:00|1166|1163.8|1166.8|1164.5|1167.5|1165|1165.8|1163.5|0
1661801400000|2022-08-29 19:30:00|1167|1164.3|1166.5|1164|1167.3|1165|1166.5|1164|0
1661801700000|2022-08-29 19:35:00|1166.3|1164.3|1167.8|1166|1168.3|1166.3|1166.3|1164.3|2
1661802000000|2022-08-29 19:40:00|1168.3|1165.5|1168.5|1166.5|1169|1166.8|1168|1165.5|5
1661802300000|2022-08-29 19:45:00|1168.3|1166.3|1168|1166.3|1168.5|1166.5|1166.5|1165|4
1661802600000|2022-08-29 19:50:00|1168.3|1166.5|1168.3|1166.3|1169.5|1167.5|1168.3|1166|8
1661802900000|2022-08-29 19:55:00|1168.5|1166|1168.3|1166.8|1168.5|1166.8|1167.3|1165.3|23
1661803200000|2022-08-29 20:00:00|1168.5|1166.5|1168.8|1166.8|1169|1167|1168|1166|3
1661803500000|2022-08-29 20:05:00|1168.5|1167.5|1170|1168|1170.3|1168.3|1168.5|1167.3|2
1661803800000|2022-08-29 20:10:00|1170.3|1168.3|1170.3|1168.8|1170.3|1168.8|1170.3|1168|3
1661804100000|2022-08-29 20:15:00|1170|1169|1170.3|1168.5|1170.3|1169|1170|1168.3|1
1661804400000|2022-08-29 20:20:00|1170.8|1169|1170|1168.3|1171.3|1169.3|1170|1168.3|3
1661804700000|2022-08-29 20:25:00|1170.3|1168|1169.5|1167.3|1170.3|1168|1169.3|1167|0
1661805000000|2022-08-29 20:30:00|1170.3|1167.5|1169.3|1166.8|1170.3|1167.8|1169.3|1166.8|0
1661805300000|2022-08-29 20:35:00|1169.5|1167|1169.3|1166.8|1169.5|1167|1169|1166.8|3
1661805600000|2022-08-29 20:40:00|1168.5|1166.5|1168.5|1166.3|1168.8|1166.8|1168.5|1166|0
1661805900000|2022-08-29 20:45:00|1168.8|1166|1169.3|1167|1169.3|1167|1168.3|1165.8|0
1661806200000|2022-08-29 20:50:00|1169.5|1166.8|1170.3|1168.3|1170.3|1168.3|1169.3|1166.8|1
1661806500000|2022-08-29 20:55:00|1170.5|1167.8|1170.5|1168.3|1170.8|1168.5|1169.3|1167|22
1661806800000|2022-08-29 21:00:00|1170.8|1166.8|1170.3|1164.3|1171.5|1166.8|1170.3|1164.3|0
1661810100000|2022-08-29 21:55:00|1171.8||1171.8||1171.8||1171.8||1
1661821200000|2022-08-30 01:00:00|1170|1165.3|1169|1165.3|1170|1165.3|1168.8|1165|2
1661821500000|2022-08-30 01:05:00|1168.8|1164.8|1169.5|1165|1169.5|1165|1168.8|1164.5|0
1661821800000|2022-08-30 01:10:00|1168.3|1165.3|1167.3|1164.3|1168.3|1165.3|1167.3|1164.3|1
1661822100000|2022-08-30 01:15:00|1167.5|1164.5|1167.5|1164.8|1167.5|1164.8|1167.3|1164.3|0
1661822400000|2022-08-30 01:20:00|1167.3|1165|1167.8|1165.8|1168.5|1165.8|1167.3|1164.8|0
1661822700000|2022-08-30 01:25:00|1168.5|1164.5|1167.8|1164.5|1168.5|1164.5|1167.5|1164.5|0
1661823000000|2022-08-30 01:30:00|1168|1164.8|1167|1164.5|1168|1164.8|1166.8|1164.5|1
1661823300000|2022-08-30 01:35:00|1167.3|1164.3|1167|1164.5|1167.3|1164.5|1166.8|1164.3|0
1661823600000|2022-08-30 01:40:00|1166.8|1164.3|1167|1164.5|1167.3|1165.3|1166.8|1164.3|0
1661823900000|2022-08-30 01:45:00|1167.5|1164.3|1167.3|1164.3|1167.5|1164.5|1167.3|1164.3|0
1661824200000|2022-08-30 01:50:00|1167|1164|1166.3|1163.8|1167.3|1165|1166.3|1163.8|14
1661824500000|2022-08-30 01:55:00|1166.5|1164.3|1166.5|1164|1166.8|1164.3|1165.8|1163.3|0
1661824800000|2022-08-30 02:00:00|1166.8||1166.3||1167||1165.5||2
1661825100000|2022-08-30 02:05:00|1166|1164.3|1167.8|1164.3|1167.8|1164.5|1166|1164.3|0
1661825400000|2022-08-30 02:10:00|1165.5|1164.5|1168.3|1164.5|1168.3|1164.5|1165.5|1164.5|17
1661825700000|2022-08-30 02:15:00|1169|1166|1168.8|1165.5|1169|1166|1168.5|1165.5|1
1661826000000|2022-08-30 02:20:00|1168.5|1165.8|1169|1166|1169|1166|1168.5|1165.8|0
1661826300000|2022-08-30 02:25:00|1168.8|1165.8|1168.8|1165.5|1169|1166|1168.5|1165.5|1
1661826600000|2022-08-30 02:30:00|1168.5|1165.3|1168.5|1165.3|1168.8|1165.3|1168.3|1165.3|0
1661826900000|2022-08-30 02:35:00|1168.3||1167.3||1168.5||1167.3||0
1661827200000|2022-08-30 02:40:00|1166.8|1164.3|1167|1164|1167|1164.3|1166.8|1164|0
1661827500000|2022-08-30 02:45:00|1166.8|1163.8|1167.5|1164|1167.5|1164|1166.8|1163.8|0
1661827800000|2022-08-30 02:50:00|1167.8|1163.8|1167.8|1163.8|1167.8|1164.3|1167.8|1163.8|4
1661828100000|2022-08-30 02:55:00||1164||1163.8||1164||1163.8|0
1661828400000|2022-08-30 03:00:00|||||||||4
1661828700000|2022-08-30 03:05:00|1167.5|1164|1167.3|1163.8|1167.5|1164|1167.3|1163.8|0
1661829000000|2022-08-30 03:10:00|1167|1164|1166.8|1163.8|1167|1164|1166.8|1163.8|0
1661829300000|2022-08-30 03:15:00|1166.5|1164|1165|1162|1166.8|1164|1164.8|1161.5|0
1661829600000|2022-08-30 03:20:00|1164.8|1161.5|1165.8|1163|1165.8|1163|1164.8|1161.5|0
1661829900000|2022-08-30 03:25:00|1166.3|1163.5|1166.3|1163.5|1166.5|1164.8|1166.3|1162.5|1
1661830200000|2022-08-30 03:30:00||1163.8||1163.5||1163.8||1163.3|0
1661830500000|2022-08-30 03:35:00|1166.5|1163.3|1166.3|1163|1166.5|1163.8|1166.3|1163|0
1661830800000|2022-08-30 03:40:00|1166|1163.3|1166.8|1163|1167|1163.5|1166|1163|10
1661831100000|2022-08-30 03:45:00|1167|1162.8|1166.5|1163.3|1167|1163.8|1166.5|1162.8|0
1661831400000|2022-08-30 03:50:00|1167|1163.8|1167.3|1163.8|1167.3|1164|1167|1163.3|0
1661831700000|2022-08-30 03:55:00|1166.8||1166.8||1167.3||1166.8||0
1661832000000|2022-08-30 04:00:00|1167.3|1164.3|1167.3|1164.3|1167.3|1164.3|1167.3|1164.3|0
1661832300000|2022-08-30 04:05:00|1166.8||1167.3||1167.3||1166.8||0
1661832600000|2022-08-30 04:10:00|1167||1167||1167||1166.5||0
1661832900000|2022-08-30 04:15:00|1166.8||1167.3||1167.3||1166.5||0
1661833200000|2022-08-30 04:20:00|1167.5|1164.8|1168.5|1165.3|1168.5|1165.3|1167.5|1164.3|0
1661833500000|2022-08-30 04:25:00|1168.3|1166.3|1168.3|1166.3|1168.5|1166.3|1168.3|1166.3|0
1661833800000|2022-08-30 04:30:00|1168.5|1165.8|1167.3|1164.8|1168.8|1166|1166.8|1164.8|2
1661834100000|2022-08-30 04:35:00|1167.5|1165|1166.8|1165|1167.8|1165.3|1166.8|1164.8|0
1661834400000|2022-08-30 04:40:00|1167||1166.8||1167||1166.8||0
1661834700000|2022-08-30 04:45:00|1167|1164.5|1166.5|1163.8|1167|1164.5|1166.3|1163.8|1
1661835000000|2022-08-30 04:50:00|1166.3|1163.5|1166.3|1164|1166.3|1164|1165.3|1163.3|0
1661835300000|2022-08-30 04:55:00|1167|1164.8|1166.5|1164.3|1167|1165|1166|1164.3|0
1661835600000|2022-08-30 05:00:00|1166.3|1164.5|1166.5|1164.3|1166.5|1164.5|1166.3|1164.3|0
1661835900000|2022-08-30 05:05:00|1167|1164.5|1167.3|1165|1167.8|1165.3|1166.8|1164.3|0
1661836200000|2022-08-30 05:10:00|1167.5|1165.3|1169.3|1167.3|1169.8|1167.3|1167.5|1165|1
1661836500000|2022-08-30 05:15:00|1169.5|1167.5|1169.8|1167.5|1170.5|1168|1169|1167.5|1
1661836800000|2022-08-30 05:20:00|1169.5|1167.8|1170.3|1168.5|1171.3|1169|1169.5|1167|0
1661837100000|2022-08-30 05:25:00|1171.3|1169|1173|1170.5|1173|1170.5|1170.5|1169|2
1661837400000|2022-08-30 05:30:00|1173.3|1170.3|1172|1170|1173.3|1170.3|1172|1169.3|0
1661837700000|2022-08-30 05:35:00|1172.3|1169.8|1175|1173|1175.3|1173|1172|1169.8|8
1661838000000|2022-08-30 05:40:00|1175.3|1173.3|1175.3|1173|1175.5|1174|1175|1173|17
1661838300000|2022-08-30 05:45:00|1175.5|1172.5|1175.5|1174|1175.5|1174|1175.3|1172.3|2
1661838600000|2022-08-30 05:50:00|1176.5|1175.5|1178.8|1177.3|1180.3|1177.5|1176.5|1174.5|50
1661838900000|2022-08-30 05:55:00|1179|1178|1181.5|1179.3|1181.5|1179.8|1179|1177|8
1661839200000|2022-08-30 06:00:00|1181|1178.5|1179|1177|1181.5|1179.5|1178.8|1177|13
1661839500000|2022-08-30 06:05:00|1178.8|1177.3|1180.5|1178.3|1180.8|1179|1178.8|1177.3|1
1661839800000|2022-08-30 06:10:00|1180.3|1178|1179.5|1177.8|1180.5|1178.5|1179.3|1177.3|8
1661840100000|2022-08-30 06:15:00|1179.3|1178|1181|1178.8|1181.5|1180|1179|1177.3|26
1661840400000|2022-08-30 06:20:00|1180.8|1178.5|1181.3|1179.5|1181.5|1179.5|1180.5|1178|17
1661840700000|2022-08-30 06:25:00|1181|1179.3|1179|1176.8|1181.3|1179.3|1178.8|1176.8|23
1661841000000|2022-08-30 06:30:00|1178.8|1177|1180.3|1177.8|1180.5|1178.5|1178.8|1176.8|20
1661841300000|2022-08-30 06:35:00|1180.5|1178|1180|1178.3|1180.5|1178.3|1180|1177.8|6
1661841600000|2022-08-30 06:40:00|1179.5|1177.3|1180.5|1178.8|1180.5|1179|1179.5|1177|34
1661841900000|2022-08-30 06:45:00|1180|1179.3|1180.5|1178.8|1181|1179.3|1179.8|1177.5|60
1661842200000|2022-08-30 06:50:00|1180.3|1178.5|1179.5|1177.5|1180.5|1179.3|1179.3|1177.3|52
1661842500000|2022-08-30 06:55:00|1179.8|1177.8|1178|1176.3|1180.3|1178.3|1178|1176.3|23
1661842800000|2022-08-30 07:00:00|1177.8|1176.5|1176.5|1174.8|1178|1176.5|1174.3|1172.5|143
1661843100000|2022-08-30 07:05:00|1176.8|1174.5|1177.3|1175.5|1178.8|1176.8|1175|1173.3|233
1661843400000|2022-08-30 07:10:00|1177.5|1175.8|1177.8|1175.8|1179.3|1177.3|1177|1175.3|22
1661843700000|2022-08-30 07:15:00|1178|1176|1177|1175|1180|1177.8|1176.8|1175|74
1661844000000|2022-08-30 07:20:00|1176.8|1174.3|1177|1175.3|1177.5|1175.8|1174.5|1172.5|103
1661844300000|2022-08-30 07:25:00|1176.8|1175|1178.3|1176.5|1178.8|1176.8|1176.5|1174.8|89
1661844600000|2022-08-30 07:30:00|1178|1176.3|1179|1177|1179|1177.3|1177.5|1175.8|14
1661844900000|2022-08-30 07:35:00|1178.8|1177.3|1181.3|1180|1181.3|1180|1178.8|1177|179
1661845200000|2022-08-30 07:40:00|1182|1179.8|1181.3|1179.5|1182.3|1180.8|1180.3|1178.8|247
1661845500000|2022-08-30 07:45:00|1181.5|1179.3|1181.5|1180.3|1183.5|1182|1180.5|1178.8|242
1661845800000|2022-08-30 07:50:00|1181.8|1180.5|1172.8|1170.8|1182.5|1180.8|1172.8|1170.5|180
1661846100000|2022-08-30 07:55:00|1173|1171|1171.5|1170|1173.5|1172|1171|1169|98
1661846400000|2022-08-30 08:00:00|1171.3|1169.3|1170.3|1168.5|1172.5|1170.5|1169|1167|105
1661846700000|2022-08-30 08:05:00|1170.5|1169|1171.3|1169|1172|1170|1169.5|1167.5|124
1661847000000|2022-08-30 08:10:00|1171|1169.3|1172|1170|1172.8|1171|1171|1169|33
1661847300000|2022-08-30 08:15:00|1171.8|1169.8|1167.8|1166|1171.8|1170|1166.5|1164.5|202
1661847600000|2022-08-30 08:20:00|1167.5|1165.8|1169.5|1167.8|1172.8|1171|1167|1165.5|204
1661847900000|2022-08-30 08:25:00|1169.8|1168|1169|1167.3|1170.8|1169|1165.5|1164|966
1661848200000|2022-08-30 08:30:00|1169.3|1167.5|1167.8|1166.3|1170.8|1169|1167.3|1166|193
1661848500000|2022-08-30 08:35:00|1168.3|1166|1170.3|1168.8|1170.3|1168.8|1167.8|1166|23
1661848800000|2022-08-30 08:40:00|1171|1169|1165|1163.3|1171|1169|1164.8|1163|79
1661849100000|2022-08-30 08:45:00|1165.3|1163.8|1165.8|1164.3|1166.8|1165|1164.8|1163.3|57
1661849400000|2022-08-30 08:50:00|1165.5|1164|1165|1163|1166|1164.3|1162|1160.5|79
1661849700000|2022-08-30 08:55:00|1164.8|1162.8|1165.3|1163|1165.5|1163.8|1163.3|1161.3|102
1661850000000|2022-08-30 09:00:00|1165|1163.3|1162.8|1161.3|1166|1164.3|1162.8|1161.3|69
1661850300000|2022-08-30 09:05:00|1163|1161.5|1158.8|1157|1163.8|1161.8|1158.3|1156.3|146
1661850600000|2022-08-30 09:10:00|1159|1157.3|1157.8|1155.5|1160|1158|1156.8|1155.3|69
1661850900000|2022-08-30 09:15:00|1158.5|1155.8|1161.3|1159.5|1163|1161|1158|1155.8|156
1661851200000|2022-08-30 09:20:00|1161|1159|1158.5|1156.5|1161.8|1160|1158.3|1156.5|62
1661851500000|2022-08-30 09:25:00|1158.3|1157|1159.5|1157.8|1161|1159|1157.8|1156.5|60
1661851800000|2022-08-30 09:30:00|1159.3|1157.3|1160.5|1158.5|1160.8|1159|1157.8|1156.5|62
1661852100000|2022-08-30 09:35:00|1160.8|1158.8|1166.8|1165|1167.3|1165.8|1159.5|1157.5|259
1661852400000|2022-08-30 09:40:00|1166.5|1164.8|1161|1159.3|1166.8|1165.3|1159|1157.3|120
1661852700000|2022-08-30 09:45:00|1160.8|1158.8|1162.3|1160|1162.3|1160|1159.8|1158|74
1661853000000|2022-08-30 09:50:00|1162.8|1160.3|1163.5|1161.5|1163.8|1162|1162|1160|37
1661853300000|2022-08-30 09:55:00|1163.3|1161.3|1162.3|1160.3|1163.8|1161.5|1162|1160.3|39
1661853600000|2022-08-30 10:00:00|1162|1160|1164|1162.3|1165|1163.3|1161.5|1159.8|58
1661853900000|2022-08-30 10:05:00|1163.8|1162|1164|1162.3|1164.8|1163|1163|1161.3|436
1661854200000|2022-08-30 10:10:00|1163.8|1161.8|1165|1163|1166.3|1164.3|1163.8|1161.8|87
1661854500000|2022-08-30 10:15:00|1164.8|1162.8|1166.5|1165|1166.8|1165|1164|1162.8|148
1661854800000|2022-08-30 10:20:00|1166.8|1164.8|1165.3|1163.5|1166.8|1165|1164.8|1163.3|54
1661855100000|2022-08-30 10:25:00|1165|1163.8|1166|1164.3|1166|1164.3|1164.3|1162.5|13
1661855400000|2022-08-30 10:30:00|1165.8|1164|1163|1161.3|1167|1165.3|1160|1158.3|126
1661855700000|2022-08-30 10:35:00|1163.3|1161.5|1160|1158.5|1164.3|1162.3|1160|1158|95
1661856000000|2022-08-30 10:40:00|1159.8|1158.3|1159.8|1158|1161|1159.3|1159.3|1157.8|96
1661856300000|2022-08-30 10:45:00|1159.5|1157.8|1159|1157.3|1160.3|1158.3|1158.5|1156.5|45
1661856600000|2022-08-30 10:50:00|1159.5|1157.8|1151.8|1150|1160.3|1158.3|1151.8|1150|123
1661856900000|2022-08-30 10:55:00|1151.5|1149.5|1153.3|1151.3|1154.3|1152|1151.5|1149.5|84
1661857200000|2022-08-30 11:00:00|1152.8|1150.8|1147.3|1145|1153.3|1151.5|1146.8|1144.8|161
1661857500000|2022-08-30 11:05:00|1147|1144.8|1140|1138.5|1147.3|1145.3|1140|1138.5|179
1661857800000|2022-08-30 11:10:00|1139.8|1137.5|1146.3|1144.5|1147|1144.5|1138.3|1136.3|138
1661858100000|2022-08-30 11:15:00|1145.8|1143.8|1151.5|1149.3|1151.8|1149.5|1144.8|1142.5|357
1661858400000|2022-08-30 11:20:00|1150|1148|1153|1151.5|1155|1152.8|1149.5|1147.3|117
1661858700000|2022-08-30 11:25:00|1153.5|1151.3|1156.3|1154.5|1156.3|1154.8|1153.3|1150.8|108
1661859000000|2022-08-30 11:30:00|1156|1153.5|1154.8|1153.3|1156.3|1154.8|1154.3|1152.5|24
1661859300000|2022-08-30 11:35:00|1155|1153.5|1155.3|1153.3|1156.3|1154.3|1153.5|1151.8|33
1661859600000|2022-08-30 11:40:00|1155|1153|1157.3|1155.3|1158.3|1156.5|1155|1152.8|265
1661859900000|2022-08-30 11:45:00|1157.5|1155.5|1156.3|1154.3|1157.8|1156|1155.8|1154|81
1661860200000|2022-08-30 11:50:00|1156|1154|1157.3|1155.5|1158|1156.5|1155.8|1154|80
1661860500000|2022-08-30 11:55:00|1157|1155.8|1157.3|1155.8|1158|1156|1156|1154.3|18
1661860800000|2022-08-30 12:00:00|1157|1155|1159.8|1158|1161.5|1159.8|1156.5|1154.5|117
1661861100000|2022-08-30 12:05:00|1159.5|1157.5|1158.8|1157|1160.3|1158.3|1157.5|1155.5|348
1661861400000|2022-08-30 12:10:00|1158.5|1156.3|1159|1157|1159|1157.5|1157|1155|65
1661861700000|2022-08-30 12:15:00|1160.3|1157.3|1166.5|1164.5|1167|1165|1159.8|1157|279
1661862000000|2022-08-30 12:20:00|1166|1164|1161.3|1159.5|1166.5|1164.5|1160.8|1159|68
1661862300000|2022-08-30 12:25:00|1161.5|1159|1164.8|1163|1165|1163.3|1160|1158|119
1661862600000|2022-08-30 12:30:00|1165|1162.8|1165.3|1163.3|1167|1165.3|1163.8|1161.8|181
1661862900000|2022-08-30 12:35:00|1165.5|1163.5|1163.5|1161.8|1166.3|1164.5|1163.3|1161.5|129
1661863200000|2022-08-30 12:40:00|1163|1161.3|1162|1160|1163.3|1161.8|1159.3|1157.8|144
1661863500000|2022-08-30 12:45:00|1161.8|1159.5|1160.8|1159|1162.5|1160.5|1160.5|1158.5|25
1661863800000|2022-08-30 12:50:00|1160.5|1158.8|1164.5|1162.8|1165.5|1163.5|1160.5|1158.8|163
1661864100000|2022-08-30 12:55:00|1164.8|1163.3|1163|1161.3|1166.8|1165|1163|1161.3|85
1661864400000|2022-08-30 13:00:00|1163.3|1161|1163.5|1161.3|1164.3|1162.5|1160.5|1158.8|150
1661864700000|2022-08-30 13:05:00|1163.3|1161.5|1164.5|1162.8|1165|1163|1162.5|1160.8|90
1661865000000|2022-08-30 13:10:00|1164.8|1162.5|1163.8|1161.8|1166.3|1164.3|1161.5|1159.8|419
1661865300000|2022-08-30 13:15:00|1163.5|1161.5|1162.5|1160.8|1163.8|1162|1161.5|1160|116
1661865600000|2022-08-30 13:20:00|1162.8|1160.5|1165|1163|1165|1163|1161.3|1159.3|228
1661865900000|2022-08-30 13:25:00|1164.5|1162.8|1165|1163.3|1165.8|1164|1164|1162.5|173
1661866200000|2022-08-30 13:30:00|1164.5|1163|1163.3|1161.5|1166.3|1164.5|1160.8|1158.8|98
1661866500000|2022-08-30 13:35:00|1163|1161|1165|1163.3|1166.5|1164.8|1160.8|1159|84
1661866800000|2022-08-30 13:40:00|1165.3|1163.5|1160|1158.3|1165.3|1163.8|1159.3|1157.5|78
1661867100000|2022-08-30 13:45:00|1159.8|1158|1153.3|1152|1161.3|1159.5|1153.3|1152|75
1661867400000|2022-08-30 13:50:00|1153.5|1151.5|1152|1150|1154.3|1152.5|1149.8|1148|248
1661867700000|2022-08-30 13:55:00|1151.8|1150.5|1158.3|1156.5|1158.8|1157.3|1151|1149.5|211
1661868000000|2022-08-30 14:00:00|1158.5|1156.8|1160|1158|1162.5|1160.5|1156.8|1155|78
1661868300000|2022-08-30 14:05:00|1159.8|1157.8|1152.3|1150.3|1160|1158.3|1152|1149.8|165
1661868600000|2022-08-30 14:10:00|1152|1150.5|1147|1145.5|1152|1150.5|1147|1145.5|65
1661868900000|2022-08-30 14:15:00|1146.5|1145.3|1150|1148.3|1151|1149.3|1145.8|1144.5|234
1661869200000|2022-08-30 14:20:00|1149.5|1147.8|1150.3|1148.5|1152|1150|1148|1146.3|129
1661869500000|2022-08-30 14:25:00|1150|1148.8|1156|1154.3|1158.5|1156.8|1149|1147.5|130
1661869800000|2022-08-30 14:30:00|1156.3|1154.8|1158.3|1156.5|1158.8|1157|1155|1153.5|239
1661870100000|2022-08-30 14:35:00|1158.5|1156.3|1150.8|1149|1158.5|1156.3|1149|1147.5|164
1661870400000|2022-08-30 14:40:00|1151.5|1149.5|1149.5|1147.8|1151.5|1149.5|1147.8|1146|39
1661870700000|2022-08-30 14:45:00|1149.8|1147.5|1147|1145.5|1149.8|1147.5|1145.8|1144.5|173
1661871000000|2022-08-30 14:50:00|1147.5|1145.8|1150.3|1148.8|1151.3|1149.8|1146|1144.5|128
1661871300000|2022-08-30 14:55:00|1150.8|1148.5|1148|1146|1151.3|1149.3|1145.8|1144.5|195
1661871600000|2022-08-30 15:00:00|1147.8|1146.3|1149.5|1148.3|1152.5|1151|1147.5|1146|173
1661871900000|2022-08-30 15:05:00|1149.8|1147.8|1143.3|1141.8|1149.8|1147.8|1143|1141.5|264
1661872200000|2022-08-30 15:10:00|1143|1141.5|1140.5|1138.8|1143|1141.5|1140.3|1138.8|137
1661872500000|2022-08-30 15:15:00|1140.3|1139|1128.3|1126.3|1141.5|1139.8|1125.3|1124|947
1661872800000|2022-08-30 15:20:00|1128|1125.8|1123|1121.3|1128.3|1126.5|1118.3|1116.5|1271
1661873100000|2022-08-30 15:25:00|1123.3|1121.5|1120.3|1118.8|1125.8|1123.8|1117.8|1116.3|749
1661873400000|2022-08-30 15:30:00|1120|1118.5|1114.8|1113.3|1121.3|1119.3|1114|1112.3|217
1661873700000|2022-08-30 15:35:00|1115.3|1113.5|1125.3|1123.5|1125.5|1123.8|1115|1113.3|273
1661874000000|2022-08-30 15:40:00|1125.5|1123.8|1125.3|1123.3|1128.3|1126.8|1123.3|1121.5|106
1661874300000|2022-08-30 15:45:00|1125.5|1123.5|1130.3|1128.5|1130.5|1128.5|1125|1123.3|53
1661874600000|2022-08-30 15:50:00|1130.5|1128.8|1131.3|1129.3|1133|1131|1127.3|1125.3|158
1661874900000|2022-08-30 15:55:00|1131.5|1129.5|1130|1128.3|1132.8|1131.3|1129|1127|134
1661875200000|2022-08-30 16:00:00|1129.8|1128|1127.8|1125.8|1129.8|1128.3|1124.8|1123|89
1661875500000|2022-08-30 16:05:00|1127.3|1125.5|1124.3|1122.3|1127.8|1126|1124|1122|146
1661875800000|2022-08-30 16:10:00|1124.5|1122.5|1119|1117|1124.5|1123|1117.8|1116|329
1661876100000|2022-08-30 16:15:00|1118.8|1116.8|1117.8|1116|1119.8|1118|1117|1115.3|18
1661876400000|2022-08-30 16:20:00|1117|1115.3|1116|1114.3|1118.3|1116.5|1113.5|1112.3|73
1661876700000|2022-08-30 16:25:00|1115.8|1114|1124.8|1122.5|1125.3|1123|1114.3|1113|231
1661877000000|2022-08-30 16:30:00|1124.3|1122.8|1123.8|1122|1125|1123|1121.5|1119.5|45
1661877300000|2022-08-30 16:35:00|1123.5|1121.5|1127.5|1126|1129.3|1127.3|1122.8|1121.5|90
1661877600000|2022-08-30 16:40:00|1127.3|1126.3|1128.3|1126|1128.5|1126.3|1125|1123.3|58
1661877900000|2022-08-30 16:45:00|1127.8|1125.8|1128.3|1126.3|1129.5|1128|1127.3|1125.3|29
1661878200000|2022-08-30 16:50:00|1128|1126|1128|1126.3|1129.5|1128|1127.3|1125|97
1661878500000|2022-08-30 16:55:00|1128.3|1126|1135.5|1133.5|1135.5|1133.5|1128|1126|99
1661878800000|2022-08-30 17:00:00|1135.8|1133.8|1135|1133.3|1137.8|1136|1133.3|1131.3|150
1661879100000|2022-08-30 17:05:00|1134.8|1134.5|1137.8|1136.3|1140.5|1138.5|1134.8|1134|111
1661879400000|2022-08-30 17:10:00|1138|1136|1126.5|1124.5|1138|1136.3|1126|1124|138
1661879700000|2022-08-30 17:15:00|1126.8|1124.8|1127.5|1125.8|1129.8|1128|1125|1123.3|13
1661880000000|2022-08-30 17:20:00|1127.8|1125.5|1132.8|1130.8|1133.8|1131.8|1127.3|1125.3|21
1661880300000|2022-08-30 17:25:00|1132.5|1130.5|1135.5|1133.5|1135.5|1133.5|1130.8|1129|59
1661880600000|2022-08-30 17:30:00|1135.3|1133.8|1140.3|1138.3|1140.5|1138.8|1134.3|1132.5|84
1661880900000|2022-08-30 17:35:00|1140.5|1138.5|1135.3|1133.3|1140.5|1138.5|1133|1130.5|42
1661881200000|2022-08-30 17:40:00|1135.8|1133.5|1132.3|1130.3|1135.8|1133.5|1131.5|1129.8|38
1661881500000|2022-08-30 17:45:00|1132.5|1130.5|1137.3|1135.3|1137.5|1135.8|1132.5|1130.5|199
1661881800000|2022-08-30 17:50:00|1136.8|1135|1133.8|1131.5|1137.3|1135.3|1132.3|1130.5|17
1661882100000|2022-08-30 17:55:00|1133.5|1131.8|1131.5|1129.8|1133.8|1131.8|1127.8|1125.3|5
1661882400000|2022-08-30 18:00:00|1131.8|1130|1131.8|1130|1132.8|1130.8|1129|1127.3|29
1661882700000|2022-08-30 18:05:00|1132|1130.3|1134.8|1133|1136.5|1134.8|1131.8|1129.5|25
1661883000000|2022-08-30 18:10:00|1134.5|1132.8|1134.5|1132.5|1136.5|1134.8|1133.5|1131.5|6
1661883300000|2022-08-30 18:15:00|1134.3|1132.3|1135.8|1133.5|1137.3|1135.5|1133.8|1131.8|13
1661883600000|2022-08-30 18:20:00|1136|1133.8|1141.5|1139.5|1141.8|1140|1135.8|1133.5|28
1661883900000|2022-08-30 18:25:00|1141.3|1139.8|1136|1134.3|1142|1140.3|1135.5|1133.3|17
1661884200000|2022-08-30 18:30:00|1136.3|1134.5|1132.8|1130.8|1137.8|1135.8|1132.8|1130.8|40
1661884500000|2022-08-30 18:35:00|1132.5|1130.3|1133.3|1131.3|1133.3|1131.3|1130.3|1128.3|21
1661884800000|2022-08-30 18:40:00|1133|1131|1133.8|1131.8|1135|1133.3|1133|1131|32
1661885100000|2022-08-30 18:45:00|1134|1132|1134.5|1132.8|1134.5|1132.8|1132.5|1130.5|4
1661885400000|2022-08-30 18:50:00|1134.3|1133|1135.3|1133.3|1137|1135|1134.3|1133|6
1661885700000|2022-08-30 18:55:00|1135|1133|1134.5|1132.8|1136.5|1134.8|1134.3|1132.5|0
1661886000000|2022-08-30 19:00:00|1135.5|1133.3|1135|1133|1135.8|1134|1134|1132|4
1661886300000|2022-08-30 19:05:00|1135.3|1132.8|1136|1134|1136.8|1134.8|1135|1132.5|0
1661886600000|2022-08-30 19:10:00|1136.3|1134.3|1136|1134|1136.3|1134.3|1135.3|1133|1
1661886900000|2022-08-30 19:15:00|1136.5|1134.5|1136.5|1134.3|1136.8|1135|1135.8|1133.8|5
1661887200000|2022-08-30 19:20:00|1136.3|1134.8|1137.3|1135|1137.8|1135.3|1136.3|1134.5|24
1661887500000|2022-08-30 19:25:00|1137|1134.8|1136.8|1135|1137.3|1135.5|1136.5|1134.3|21
1661887800000|2022-08-30 19:30:00|1137|1134.5|1139.8|1137.8|1139.8|1138|1136.8|1134.5|47
1661888100000|2022-08-30 19:35:00|1139.5|1138|1137.8|1135.5|1139.8|1138|1137.8|1135.5|3
1661888400000|2022-08-30 19:40:00|1137.5|1134.8|1136.5|1134.5|1137.8|1135.5|1136.3|1134|23
1661888700000|2022-08-30 19:45:00|1138|1136|1137.5|1135.8|1138.3|1136|1136.3|1134.5|15
1661889000000|2022-08-30 19:50:00|1137.3|1135.5|1137.5|1135.5|1138|1135.8|1136.8|1134.5|27
1661889300000|2022-08-30 19:55:00|1138|1135.8|1137.8|1135.5|1139.3|1136.8|1136|1134|37
1661889600000|2022-08-30 20:00:00|1138|1136.3|1139.3|1137.5|1140|1137.8|1137.8|1135.8|0
1661889900000|2022-08-30 20:05:00|1139.5|1137.8|1139.8|1137.5|1140|1137.8|1139.3|1137.5|0
1661890200000|2022-08-30 20:10:00|1140|1137.8|1139.8|1137.8|1140.3|1138|1139.3|1137.5|0
1661890500000|2022-08-30 20:15:00|1140|1137.5|1138.5|1136.8|1140|1137.5|1138.3|1136.8|0
1661890800000|2022-08-30 20:20:00|1138.8|1137|1139.5|1137.3|1139.8|1137.5|1138.8|1137|0
1661891100000|2022-08-30 20:25:00|1139.8|1137.5|1139.8|1136.3|1139.8|1137.5|1136.3|1133.5|2
1661891400000|2022-08-30 20:30:00|1139.5|1136|1139.5|1135.5|1140|1136.3|1138.3|1135.5|0
1661891700000|2022-08-30 20:35:00|1138|1136.3|1141.3|1138.5|1141.3|1138.5|1138|1135.5|6
1661892000000|2022-08-30 20:40:00|1142|1138.3|1141.5|1137.3|1142.5|1138.3|1141.3|1137|18
1661892300000|2022-08-30 20:45:00|1141.3|1136.8|1140.8|1137.8|1141.3|1138|1140.8|1136.3|11
1661892600000|2022-08-30 20:50:00|1140.5|1138|1143|1138.3|1143|1139.3|1140.5|1136.5|27
1661892900000|2022-08-30 20:55:00|1142.8|1137.3|1143|1136|1143|1137.3|1139|1136|5
1661893200000|2022-08-30 21:00:00|1142.8|1136.8|1142.5|1136.8|1142.8|1136.8|1142.5|1136.8|0
1661894100000|2022-08-30 21:15:00|1143||1143||1143||1143||0
1661894400000|2022-08-30 21:20:00|1141.3||1141.3||1141.3||1141.3||0
1661896500000|2022-08-30 21:55:00|||||||||1
1661907600000|2022-08-31 01:00:00|1142|1139|1140.8|1138.8|1142|1139|1140.5|1138.3|2
1661907900000|2022-08-31 01:05:00|1140.5|1138.5|1140.8|1138.5|1141|1138.8|1140.5|1138.3|0
1661908200000|2022-08-31 01:10:00||1138.3||1138.3||1138.8||1138.3|0
1661908500000|2022-08-31 01:15:00|1140.3|1138.5|1140|1137.3|1140.3|1138.5|1140|1137.3|0
1661908800000|2022-08-31 01:20:00|1139.8|1137.5|1139.8|1137|1139.8|1137.5|1139.8|1136.8|0
1661909100000|2022-08-31 01:25:00|1140|1137.3|1140|1137.3|1140.3|1137.3|1140|1137|0
1661909400000|2022-08-31 01:30:00|1140.3|1137|1140.5|1137.3|1140.8|1137.3|1140|1137|0
1661909700000|2022-08-31 01:35:00|1140.8||1140.8||1140.8||1140.5||0
1661910000000|2022-08-31 01:40:00|1141.3|1137.5|1141.8|1137.5|1141.8|1137.8|1141.3|1137.5|0
1661910300000|2022-08-31 01:45:00|1141.5|1137.8|1141.3|1137.8|1141.5|1137.8|1141.3|1137.5|0
1661910600000|2022-08-31 01:50:00|1141.5|1138.8|1141.8|1138.8|1142|1138.8|1141|1138.8|0
1661910900000|2022-08-31 01:55:00|1142||1142.3||1142.3||1142||0
1661911200000|2022-08-31 02:00:00|1142.8|1139.5|1143.8|1140.8|1143.8|1140.8|1142.8|1139.5|0
1661911500000|2022-08-31 02:05:00|1143.5|1140.5|1143.3|1140.5|1143.8|1140.8|1143|1140.5|0
1661911800000|2022-08-31 02:10:00|1143.5|1140.8|1142.8|1140.8|1143.5|1140.8|1142.5|1140.5|0
1661912100000|2022-08-31 02:15:00|1142.5|1140.5|1143.3|1140.5|1143.3|1141|1142.3|1140.5|0
1661912400000|2022-08-31 02:20:00|1142.8|1140.8|1142|1139|1142.8|1140.8|1141.8|1138.8|2
1661912700000|2022-08-31 02:25:00|1142.3|1139.3|1142.5|1140.5|1143|1140.5|1142|1139.3|0
1661913000000|2022-08-31 02:30:00|1142.8|1140.8|1143.8|1140.8|1143.8|1141|1142.8|1140.5|0
1661913300000|2022-08-31 02:35:00|1143.5|1140.5|1144.8|1142|1145|1142.8|1143.5|1140.5|5
1661913600000|2022-08-31 02:40:00|1145.5|1142.3|1144.5|1142|1145.5|1143|1144|1142|5
1661913900000|2022-08-31 02:45:00|1145.3|1143.5|1145.8|1143|1146|1143.8|1144.8|1143|19
1661914200000|2022-08-31 02:50:00|1146|1143.3|1145.8|1143.3|1146|1143.5|1145.8|1143|0
1661914500000|2022-08-31 02:55:00|1146|1143.5|1146.8|1143.8|1146.8|1143.8|1146|1143.3|0
1661914800000|2022-08-31 03:00:00|1147||1147||1147||1147||0
1661915100000|2022-08-31 03:05:00|1147.3|1143.5|1147|1144|1147.8|1145.5|1147|1143.5|2
1661915400000|2022-08-31 03:10:00|1147.3||1147||1147.3||1147||0
1661916000000|2022-08-31 03:20:00|1146.8||1147||1147||1146.8||0
1661916300000|2022-08-31 03:25:00|1147.3|1144.3|1147.3|1144.5|1147.5|1144.5|1147|1144.3|0
1661916600000|2022-08-31 03:30:00|1147.5||1147.3||1147.5||1147.3||0
1661916900000|2022-08-31 03:35:00|1147.5||1147.5||1147.5||1147.3||0
1661917200000|2022-08-31 03:40:00|1147.3||1147.5||1147.5||1147.3||0
1661917500000|2022-08-31 03:45:00|1147.3|1143.8|1146.8|1143.8|1147.5|1143.8|1146.5|1143.8|5
1661917800000|2022-08-31 03:50:00|1146.5||1146.8||1147||1146.5||0
1661918100000|2022-08-31 03:55:00|1147||1146.8||1147||1146.8||0
1661918400000|2022-08-31 04:00:00|1146.5|1144.5|1146.8|1144|1146.8|1144.5|1146.5|1144|1
1661918700000|2022-08-31 04:05:00|1146.5|1143.8|1146.8|1143.8|1146.8|1143.8|1146.5|1143.8|0
1661919000000|2022-08-31 04:10:00|1147|1144|1147|1144|1147|1144|1147|1144|0
1661919300000|2022-08-31 04:15:00|1146.8||1146.8||1146.8||1146.8||0
1661919600000|2022-08-31 04:20:00|1147|1144.3|1147|1144.5|1147|1144.5|1147|1144.3|0
1661919900000|2022-08-31 04:25:00|1147.3|1145|1147.5|1145.3|1148|1145.8|1147.3|1145|0
1661920200000|2022-08-31 04:30:00|1147|1145|1148.3|1145.3|1148.5|1145.3|1147|1145|0
1661920500000|2022-08-31 04:35:00|1148.5|1145|1148.3|1145|1148.8|1145|1148.3|1145|0
1661920800000|2022-08-31 04:40:00|1148||1148||1148.3||1147.8||0
1661921100000|2022-08-31 04:45:00|1147.8||1147.8||1148.3||1147.8||0
1661921400000|2022-08-31 04:50:00|1148|1145.3|1147.8|1145|1148|1145.3|1147.8|1145|0
1661921700000|2022-08-31 04:55:00|1147.5||1147.8||1147.8||1147.5||0
1661922000000|2022-08-31 05:00:00|1148.3|1145.3|1147.8|1145|1148.5|1145.3|1147.8|1145|0
1661922300000|2022-08-31 05:05:00|1148.3|1145.5|1149.3|1146.8|1149.5|1146.8|1147.5|1145.5|0
1661922600000|2022-08-31 05:10:00|1149|1147|1150.5|1149|1150.5|1149|1149|1147|5
1661922900000|2022-08-31 05:15:00|1151.5|1148.8|1152|1150|1152|1150|1151.5|1148.8|18
1661923200000|2022-08-31 05:20:00|1150.8|1148.8|1151.8|1148.8|1151.8|1148.8|1150.8|1148.8|2
1661923500000|2022-08-31 05:25:00|1152||1152||1152||1152||0
1661923800000|2022-08-31 05:30:00|1151.8||1150.5||1151.8||1150.5||0
1661924100000|2022-08-31 05:35:00|1150.3|1148.5|1149.5|1146.5|1150.8|1149|1149|1146.5|1
1661924400000|2022-08-31 05:40:00|1148.8|1146.3|1149.3|1146.3|1149.3|1146.3|1148.8|1146|0
1661924700000|2022-08-31 05:45:00|1149.5|1146.5|1147.3|1144.8|1149.5|1146.8|1146.8|1144.8|9
1661925000000|2022-08-31 05:50:00|1146.8|1144|1148.3|1145.8|1148.3|1146.3|1145.8|1144|25
1661925300000|2022-08-31 05:55:00|1148.5|1146.3|1148.8|1146|1149|1146.5|1148.3|1146|0
1661925600000|2022-08-31 06:00:00|1149|1146.5|1148.5|1146.3|1150.5|1149|1148|1146|3
1661925900000|2022-08-31 06:05:00|1148.8|1147|1153|1151|1153|1151.3|1148.8|1146.8|11
1661926200000|2022-08-31 06:10:00|1153.3|1151.3|1154.5|1152.3|1155|1153.3|1152.8|1151|10
1661926500000|2022-08-31 06:15:00|1154.3|1152.8|1146.8|1144.5|1154.8|1152.8|1146|1144|52
1661926800000|2022-08-31 06:20:00|1147|1144.8|1146|1144|1147.8|1146|1146|1144|16
1661927100000|2022-08-31 06:25:00|1145.5|1143.8|1148|1146|1148.5|1146.8|1145.5|1143.8|15
1661927400000|2022-08-31 06:30:00|1148.3|1145.8|1147.8|1145.5|1149.8|1147.8|1146.8|1145|24
1661927700000|2022-08-31 06:35:00|1148|1145.8|1149.5|1147.3|1149.5|1147.3|1147.8|1145.3|1
1661928000000|2022-08-31 06:40:00|1149.3|1147.5|1147.8|1145.8|1149.5|1147.5|1147.8|1145.8|8
1661928300000|2022-08-31 06:45:00|1148|1146|1149.8|1147.5|1150|1148|1146.5|1145|30
1661928600000|2022-08-31 06:50:00|1149.5|1148|1148.3|1146.3|1150|1148.3|1145.5|1143.5|24
1661928900000|2022-08-31 06:55:00|1148.5|1146.5|1147.8|1145.8|1149|1147.5|1147.3|1145.3|2
1661929200000|2022-08-31 07:00:00|1147.5|1145.3|1146.3|1144.3|1148|1146.3|1144.8|1143|83
1661929500000|2022-08-31 07:05:00|1146.5|1144.8|1143.5|1141.5|1147|1144.8|1143.3|1141|48
1661929800000|2022-08-31 07:10:00|1143.3|1141.3|1141.8|1139.8|1144.5|1142.5|1139|1137|80
1661930100000|2022-08-31 07:15:00|1142|1140|1140|1138|1142.8|1140.8|1139.3|1137.3|18
1661930400000|2022-08-31 07:20:00|1139.8|1137.8|1141.3|1139.5|1141.5|1140|1138|1136.3|54
1661930700000|2022-08-31 07:25:00|1141|1139.8|1138.3|1136.3|1141.3|1139.8|1136.8|1135.3|61
1661931000000|2022-08-31 07:30:00|1138|1135.8|1136.8|1134.8|1140.8|1138.8|1136.8|1134.8|43
1661931300000|2022-08-31 07:35:00|1137.8|1135|1133.8|1132|1138.8|1136.8|1133.5|1131.8|95
1661931600000|2022-08-31 07:40:00|1134.5|1132.3|1131|1129.3|1136.5|1134.5|1129.3|1127.3|149
1661931900000|2022-08-31 07:45:00|1130.8|1129|1124.8|1123|1132.8|1131.3|1124.5|1122.5|119
1661932200000|2022-08-31 07:50:00|1125|1122.8|1123.5|1121.5|1129.3|1127.3|1123.5|1121.5|84
1661932500000|2022-08-31 07:55:00|1123.3|1122.3|1123.3|1121.5|1127.5|1125.8|1123.3|1121.5|84
1661932800000|2022-08-31 08:00:00|1123.5|1122|1126.3|1124.5|1130.5|1128.8|1123|1121.5|194
1661933100000|2022-08-31 08:05:00|1126.5|1124.3|1125.5|1123.8|1128.3|1126.5|1125.5|1123.8|62
1661933400000|2022-08-31 08:10:00|1125.8|1123.3|1128.3|1126|1128.5|1126.5|1124.5|1122.5|109
1661933700000|2022-08-31 08:15:00|1128|1126.3|1125|1123|1128.8|1126.8|1123.3|1121.5|76
1661934000000|2022-08-31 08:20:00|1125.3|1123.3|1123.8|1122|1125.8|1123.8|1122.8|1121.5|146
1661934300000|2022-08-31 08:25:00|1124|1122.8|1125.8|1124|1125.8|1124|1116.8|1115|628
1661934600000|2022-08-31 08:30:00|1127|1124.5|1123|1121|1127.3|1125.3|1122.8|1121|62
1661934900000|2022-08-31 08:35:00|1123.3|1121.3|1127.8|1125.3|1128|1125.8|1122.3|1120.5|119
1661935200000|2022-08-31 08:40:00|1127.5|1126.3|1132|1130|1133|1131|1127.5|1126.3|58
1661935500000|2022-08-31 08:45:00|1131.8|1130.3|1134.3|1132.5|1135.3|1133.3|1131.8|1130|258
1661935800000|2022-08-31 08:50:00|1134.5|1133|1131.8|1130|1134.5|1133|1130.8|1129|63
1661936100000|2022-08-31 08:55:00|1131.5|1130.3|1130.5|1128.8|1131.8|1130.3|1129.3|1127.5|19
1661936400000|2022-08-31 09:00:00|1130.3|1128.5|1126.3|1124.5|1130.8|1129.3|1125|1123.5|157
1661936700000|2022-08-31 09:05:00|1126|1124|1123.5|1121.8|1126.3|1124.5|1122.5|1120.5|52
1661937000000|2022-08-31 09:10:00|1124.3|1122|1119|1117|1124.5|1122|1116.3|1114.5|595
1661937300000|2022-08-31 09:15:00|1119.3|1116.8|1118|1116.3|1121.3|1119|1117|1114.8|316
1661937600000|2022-08-31 09:20:00|1117.8|1116|1118.3|1116.3|1119.3|1117|1116|1114.5|132
1661937900000|2022-08-31 09:25:00|1118|1116|1113.5|1111.5|1118.8|1116.8|1112.3|1110.3|180
1661938200000|2022-08-31 09:30:00|1113.3|1111.3|1112.8|1111|1114|1112.5|1110.8|1109|40
1661938500000|2022-08-31 09:35:00|1112.5|1111.3|1109|1107|1113.5|1111.3|1108|1105.5|46
1661938800000|2022-08-31 09:40:00|1109.5|1107.3|1106|1104|1110.3|1108.8|1102.3|1100.3|710
1661939100000|2022-08-31 09:45:00|1106.3|1104.3|1106.5|1104.3|1108.3|1106.3|1105.5|1103.5|263
1661939400000|2022-08-31 09:50:00|1106.3|1104|1109.5|1107.5|1110|1108.3|1103|1101|263
1661939700000|2022-08-31 09:55:00|1109|1106.8|1113.8|1111.8|1115|1112.8|1109|1106.8|124
1661940000000|2022-08-31 10:00:00|1113.5|1110.8|1111|1109|1113.8|1111.8|1109.5|1107.5|78
1661940300000|2022-08-31 10:05:00|1110|1108.8|1106.5|1104.8|1110.3|1109|1106|1104|92
1661940600000|2022-08-31 10:10:00|1106.8|1105.8|1105|1103.5|1107|1105.8|1104.5|1103|44
1661940900000|2022-08-31 10:15:00|1105.8|1104|1104.3|1102.5|1106|1104.3|1103.3|1100.8|75
1661941200000|2022-08-31 10:20:00|1104.5|1102.3|1110.3|1108.3|1111|1109|1104.5|1102.3|18
1661941500000|2022-08-31 10:25:00|1110|1108|1109.5|1107.5|1111|1109|1108.5|1106.8|26
1661941800000|2022-08-31 10:30:00|1109.3|1107|1109.3|1107.3|1110.3|1108.3|1107.3|1105|14
1661942100000|2022-08-31 10:35:00|1109|1107|1109.3|1107|1110.3|1108.3|1108.5|1106.8|22
1661942400000|2022-08-31 10:40:00|1109.8|1106.8|1114|1111.8|1114.3|1112.3|1109.8|1106.8|64
1661942700000|2022-08-31 10:45:00|1113.8|1111.5|1117|1115|1117.3|1115.5|1110.8|1109|95
1661943000000|2022-08-31 10:50:00|1117.3|1115.3|1116|1113.8|1117.8|1115.5|1114.5|1112.3|35
1661943300000|2022-08-31 10:55:00|1115.8|1113.5|1121.3|1119.3|1122|1119.8|1114.8|1112.8|93
1661943600000|2022-08-31 11:00:00|1120.3|1118.3|1119.3|1117.5|1120.3|1118.3|1115.5|1113.3|74
1661943900000|2022-08-31 11:05:00|1119.8|1117.3|1119|1117.3|1120.3|1118.3|1118.3|1116.3|76
1661944200000|2022-08-31 11:10:00|1119.3|1116.8|1120.3|1118.3|1122|1120|1118.3|1116.5|109
1661944500000|2022-08-31 11:15:00|1120.5|1118.5|1121.5|1119.5|1122|1120|1119.5|1117.5|55
1661944800000|2022-08-31 11:20:00|1121.3|1119.8|1121.8|1119.8|1123.8|1121.5|1120.8|1119|32
1661945100000|2022-08-31 11:25:00|1121.5|1120|1120.8|1118.8|1123.3|1121.5|1119.5|1117.8|59
1661945400000|2022-08-31 11:30:00|1121|1118.5|1121.5|1119.8|1122|1119.8|1120.3|1118.5|48
1661945700000|2022-08-31 11:35:00|1121.3|1119.3|1119.8|1117.8|1122.8|1120.8|1119.3|1117|63
1661946000000|2022-08-31 11:40:00|1119.5|1117.5|1118.8|1117|1120.3|1118.3|1118.8|1117|48
1661946300000|2022-08-31 11:45:00|1119.5|1117.3|1115.8|1113.8|1119.5|1117.5|1115|1113|90
1661946600000|2022-08-31 11:50:00|1115.5|1113.5|1114.5|1112.5|1116|1114|1114.3|1112.3|50
1661946900000|2022-08-31 11:55:00|1114.8|1112.8|1113.3|1111.3|1114.8|1113|1112.8|1110.8|115
1661947200000|2022-08-31 12:00:00|1113.5|1111|1114|1112|1115.5|1113.5|1110.3|1108.5|95
1661947500000|2022-08-31 12:05:00|1113.8|1112.3|1113.3|1111.3|1114|1112.3|1111.3|1109.5|466
1661947800000|2022-08-31 12:10:00|1113|1111|1112.3|1110.5|1114.5|1112.8|1111|1109.5|147
1661948100000|2022-08-31 12:15:00|1112|1110.3|1112.8|1111|1114|1112|1112|1110.3|101
1661948400000|2022-08-31 12:20:00|1112|1110.3|1111.3|1109.5|1112|1110.5|1111|1109.5|225
1661948700000|2022-08-31 12:25:00|1111|1110|1112.5|1110.5|1114.8|1113|1110.8|1109.5|553
1661949000000|2022-08-31 12:30:00|1112.3|1110.3|1112.3|1110.5|1112.5|1110.8|1110.5|1108.5|267
1661949300000|2022-08-31 12:35:00|1112|1110.8|1112.3|1110.5|1114.5|1112.5|1112|1110.5|200
1661949600000|2022-08-31 12:40:00|1112|1109.8|1113.5|1112|1114|1112|1111|1109|129
1661949900000|2022-08-31 12:45:00|1113.8|1112.3|1116.8|1114.8|1116.8|1115|1113.8|1112|174
1661950200000|2022-08-31 12:50:00|1117|1115|1118|1115.8|1118|1116.5|1116.3|1114.3|57
1661950500000|2022-08-31 12:55:00|1117.8|1116|1117|1115|1118.3|1116.8|1116.3|1114.3|94
1661950800000|2022-08-31 13:00:00|1117.3|1115.3|1123.5|1121.3|1124.3|1122.3|1116.5|1114.5|162
1661951100000|2022-08-31 13:05:00|1123.8|1121.5|1128.8|1126.8|1131|1129.3|1123.5|1121.5|595
1661951400000|2022-08-31 13:10:00|1128|1125.8|1120|1118.3|1128.8|1126.5|1120|1118.3|245
1661951700000|2022-08-31 13:15:00|1119.8|1118|1117.5|1115.8|1120.5|1118.5|1116.8|1115|175
1661952000000|2022-08-31 13:20:00|1117.8|1116|1123|1121.3|1124.3|1122.3|1117.8|1115.8|363
1661952300000|2022-08-31 13:25:00|1122.8|1121|1122|1120|1124.8|1123|1121.5|1119.5|344
1661952600000|2022-08-31 13:30:00|1122.3|1120.3|1117|1115|1122.3|1120.5|1115.3|1113.5|36
1661952900000|2022-08-31 13:35:00|1116.8|1114.8|1122.8|1121|1124|1122|1116|1114.5|92
1661953200000|2022-08-31 13:40:00|1123|1121.3|1120.5|1118.8|1123.8|1122|1117.8|1116|164
1661953500000|2022-08-31 13:45:00|1120.8|1119|1124.3|1122.3|1125.3|1123.5|1119|1117.3|77
1661953800000|2022-08-31 13:50:00|1124|1122|1123|1121|1126|1124.3|1120|1118|92
1661954100000|2022-08-31 13:55:00|1122.8|1120.8|1118.5|1116.8|1123.5|1121.3|1116.8|1115.5|103
1661954400000|2022-08-31 14:00:00|1118.3|1116.5|1117.8|1116.3|1121.3|1119.8|1114.8|1113|135
1661954700000|2022-08-31 14:05:00|1118|1115.8|1116.8|1115.3|1121.5|1120|1116.5|1114.8|50
1661955000000|2022-08-31 14:10:00|1117.5|1115.8|1116.5|1115|1119|1117.3|1115|1113.3|92
1661955300000|2022-08-31 14:15:00|1117|1115.3|1115.8|1114|1117.3|1115.5|1113.3|1111.8|42
1661955600000|2022-08-31 14:20:00|1115.5|1113.8|1120.3|1118|1121.3|1119.3|1114.3|1112.5|164
1661955900000|2022-08-31 14:25:00|1121|1118.3|1119|1116.5|1122|1120.5|1118|1116.5|39
1661956200000|2022-08-31 14:30:00|1119.3|1117.5|1120|1118|1124.5|1122.8|1118|1116.5|509
1661956500000|2022-08-31 14:35:00|1119.5|1117.8|1121.8|1120.3|1122.3|1120.5|1115.8|1114|458
1661956800000|2022-08-31 14:40:00|1121.5|1119.5|1121.8|1120|1126.3|1124.8|1119.3|1117.5|156
1661957100000|2022-08-31 14:45:00|1121.5|1119.8|1115|1113.3|1123.5|1121.8|1115|1113.3|97
1661957400000|2022-08-31 14:50:00|1115.8|1113.8|1117|1115|1118.5|1116.8|1113|1111.3|107
1661957700000|2022-08-31 14:55:00|1116.5|1114.5|1113.5|1111.8|1116.8|1115|1111.5|1109.5|116
1661958000000|2022-08-31 15:00:00|1113.8|1112.3|1105.5|1103.8|1117.8|1116.5|1103.3|1101.8|379
1661958300000|2022-08-31 15:05:00|1105.8|1103.3|1102.5|1101|1105.8|1103.8|1101.3|1099.8|275
1661958600000|2022-08-31 15:10:00|1102.8|1100.5|1102|1100.5|1105.5|1104|1099.5|1097.5|540
1661958900000|2022-08-31 15:15:00|1102.3|1100.8|1103|1101.3|1105.8|1104|1100.3|1098.5|280
1661959200000|2022-08-31 15:20:00|1102.8|1100.8|1103|1101.8|1104.5|1102.8|1099.8|1098|199
1661959500000|2022-08-31 15:25:00|1102.8|1101.5|1099.3|1097.5|1104.3|1102.5|1097.8|1096.5|467
1661959800000|2022-08-31 15:30:00|1099|1098|1106.5|1104.8|1107|1105.3|1099|1097.5|306
1661960100000|2022-08-31 15:35:00|1106.3|1104.5|1111.5|1110|1111.8|1110|1106|1104.5|49
1661960400000|2022-08-31 15:40:00|1111.3|1109.5|1112.5|1111.3|1115.3|1113.8|1110.3|1108.5|78
1661960700000|2022-08-31 15:45:00|1112.3|1111|1109.5|1107.5|1113.8|1111.8|1106|1104.3|158
1661961000000|2022-08-31 15:50:00|1109.3|1107.8|1105.5|1103.8|1109.5|1107.8|1105.5|1103.8|128
1661961300000|2022-08-31 15:55:00|1106.3|1104|1110.5|1108.5|1113|1111.5|1106.3|1104|151
1661961600000|2022-08-31 16:00:00|1110.3|1108.3|1113|1111|1116|1114|1110.3|1108.3|72
1661961900000|2022-08-31 16:05:00|1112.8|1110.3|1106.8|1105|1113|1110.3|1106.3|1104.8|25
1661962200000|2022-08-31 16:10:00|1107|1105.3|1106.8|1105.3|1107|1105.5|1105.3|1103.3|69
1661962500000|2022-08-31 16:15:00|1106.5|1105.5|1105.3|1103.3|1108.8|1107|1104.8|1103|106
1661962800000|2022-08-31 16:20:00|1105|1103|1104.5|1102.5|1105.3|1103.5|1103.5|1101.5|69
1661963100000|2022-08-31 16:25:00|1104.3|1102.3|1104.5|1102.8|1106|1104|1102.3|1100.5|39
1661963400000|2022-08-31 16:30:00|1104.3|1102.3|1106|1104.5|1106.8|1105|1102.8|1100.8|45
1661963700000|2022-08-31 16:35:00|1106.3|1104|1104.8|1103|1106.3|1104.8|1104.5|1102.8|57
1661964000000|2022-08-31 16:40:00|1104.5|1102.8|1101|1099.5|1105|1103.3|1101|1099.5|58
1661964300000|2022-08-31 16:45:00|1100.8|1099|1101.5|1100|1102.5|1100.8|1100.5|1099|21
1661964600000|2022-08-31 16:50:00|1101.8|1100.3|1105|1103.3|1106|1104.3|1101.3|1100|52
1661964900000|2022-08-31 16:55:00|1105.3|1103.5|1105.8|1104|1106.8|1105|1103.3|1101.5|20
1661965200000|2022-08-31 17:00:00|1105.5|1103.8|1103.8|1101.8|1105.5|1104|1103.3|1101.5|2
1661965500000|2022-08-31 17:05:00|1103.5|1101.5|1108.5|1106.8|1111|1109.5|1102.5|1100.8|18
1661965800000|2022-08-31 17:10:00|1108.3|1106.5|1111|1109.5|1111.5|1109.8|1108.3|1106.5|12
1661966100000|2022-08-31 17:15:00|1111.3|1109.8|1110.8|1108.8|1113.5|1111.8|1110|1108.5|25
1661966400000|2022-08-31 17:20:00|1110.5|1109|1105.3|1103.3|1111.3|1109.5|1103|1101.3|19
1661966700000|2022-08-31 17:25:00|1105|1103.5|1109.5|1107.8|1109.5|1107.8|1105|1103.5|8
1661967000000|2022-08-31 17:30:00|1109.8|1108.3|1109.3|1107.3|1110.8|1109|1107.8|1106|20
1661967300000|2022-08-31 17:35:00|1109.5|1107.5|1105|1103.3|1109.5|1107.8|1103.5|1101.8|45
1661967600000|2022-08-31 17:40:00|1104.8|1103|1108.5|1106.8|1109|1107.3|1104.3|1102.3|3
1661967900000|2022-08-31 17:45:00|1108.3|1106.3|1107.3|1105.3|1109.8|1108|1106.8|1105|0
1661968200000|2022-08-31 17:50:00|1107|1105.5|1110.3|1108.5|1110.5|1108.8|1105.3|1103.8|0
1661968500000|2022-08-31 17:55:00|1110|1108.3|1108.3|1106.5|1111.3|1109.5|1108|1106|13
1661968800000|2022-08-31 18:00:00|1108|1106|1106.5|1104.8|1109|1107.3|1106|1104.3|40
1661969100000|2022-08-31 18:05:00|1106.8|1105|1108|1106.3|1108.3|1106.5|1105.5|1103.8|31
1661969400000|2022-08-31 18:10:00|1108.3|1106.5|1107.5|1105.8|1109.8|1108|1107.5|1105.8|5
1661969700000|2022-08-31 18:15:00|1107.3|1105.5|1104.8|1103|1107.5|1105.8|1104|1102.3|87
1661970000000|2022-08-31 18:20:00|1105|1103.3|1104|1102.3|1105.8|1104|1103.5|1101.5|52
1661970300000|2022-08-31 18:25:00|1104.3|1101.8|1100.3|1098.5|1105.8|1104|1100|1098|126
1661970600000|2022-08-31 18:30:00|1100|1098.3|1093.8|1092|1100.5|1098.8|1093.8|1092|69
1661970900000|2022-08-31 18:35:00|1092.8|1091.3|1090.8|1089|1092.8|1091.3|1090.5|1088.5|108
1661971200000|2022-08-31 18:40:00|1091|1089.3|1088|1086.3|1092.3|1090.8|1087.8|1086|9
1661971500000|2022-08-31 18:45:00|1087.8|1086|1087.5|1085.5|1088|1086.3|1086.8|1085|41
1661971800000|2022-08-31 18:50:00|1087.3|1085.3|1087.5|1085.8|1087.8|1085.8|1085.8|1084|15
1661972100000|2022-08-31 18:55:00|1087.3|1086.8|1088.3|1086.5|1089.3|1087.8|1087.3|1085.8|24
1661972400000|2022-08-31 19:00:00|1088.5|1086.8|1089.3|1087.5|1090.3|1088.5|1088.3|1086.8|3
1661972700000|2022-08-31 19:05:00|1089|1087.3|1090|1088.3|1091.5|1089.5|1088.3|1086.8|8
1661973000000|2022-08-31 19:10:00|1090.3|1088.5|1090.3|1088.5|1091|1089.5|1089.8|1088|2
1661973300000|2022-08-31 19:15:00|1090|1088.8|1089.3|1087.5|1090.5|1089|1087.5|1086|14
1661973600000|2022-08-31 19:20:00|1089|1086.5|1088.8|1087|1089.8|1088|1087.3|1085.8|17
1661973900000|2022-08-31 19:25:00|1088.5|1086.8|1089.3|1087.5|1090.3|1088.5|1087.8|1086|0
1661974200000|2022-08-31 19:30:00|1089.5|1087|1089.3|1087.5|1091.3|1089.3|1088.3|1086.5|1
1661974500000|2022-08-31 19:35:00|1089.5|1087.3|1090|1088|1090.5|1088.5|1088.8|1086.8|4
1661974800000|2022-08-31 19:40:00|1090.3|1088.3|1089.3|1087.5|1090.5|1088.5|1089.3|1087.3|0
1661975100000|2022-08-31 19:45:00|1089.8|1087.8|1089.3|1087.3|1091|1089|1089.3|1087.3|1
1661975400000|2022-08-31 19:50:00|1089|1087|1089.3|1087.3|1090.3|1088.5|1088|1086.3|2
1661975700000|2022-08-31 19:55:00|1089.5|1087.5|1087.5|1085.8|1089.5|1088|1087|1085.8|15
1661976000000|2022-08-31 20:00:00|1088|1086.5|1087.3|1085.5|1088.8|1087|1087|1085.3|17
1661976300000|2022-08-31 20:05:00|1087.5|1085.8|1088.5|1086.8|1089.5|1087.5|1087.3|1085.8|0
1661976600000|2022-08-31 20:10:00|1088.8|1087|1089|1087.5|1089|1087.5|1087.8|1085.8|3
1661976900000|2022-08-31 20:15:00|1088.5|1086.8|1091.3|1089.5|1091.8|1089.8|1087.5|1085.8|6
1661977200000|2022-08-31 20:20:00|1091|1089.3|1092|1090.3|1092.5|1090.5|1091|1089.3|3
1661977500000|2022-08-31 20:25:00|1092.5|1090.5|1090|1088|1093|1091.3|1089.8|1088|10
1661977800000|2022-08-31 20:30:00|1090.3|1088.3|1089.3|1087.3|1090.5|1088.8|1088.3|1086|10
1661978100000|2022-08-31 20:35:00|1090|1087.8|1089.8|1087.8|1090.3|1088.3|1089.3|1087.3|0
1661978400000|2022-08-31 20:40:00|1090|1087.5|1090.5|1088.5|1091|1088.8|1089.8|1087.5|0
1661978700000|2022-08-31 20:45:00|1090.3|1088.3|1089.8|1087.5|1090.3|1088.3|1089|1087|0
1661979000000|2022-08-31 20:50:00|1090|1087.8|1089|1087|1090.3|1088.3|1088.8|1086.5|0
1661979300000|2022-08-31 20:55:00|1089.3|1087.3|1089|1087|1090|1087.8|1089|1086.8|52
1661979600000|2022-08-31 21:00:00|1090.5|1084.8|1090.5|1084.8|1090.5|1084.8|1090.5|1084.5|0
1661980500000|2022-08-31 21:15:00|1092|1084.3|1092|1084.3|1092|1084.3|1092|1084.3|0
1661981400000|2022-08-31 21:30:00||1083.3||1083.3||1083.3||1083.3|0
1661982900000|2022-08-31 21:55:00|1085.3|1081.3|1091|1081.5|1091|1081.5|1085.3|1081.3|2
1661994000000|2022-09-01 01:00:00|1090.8|1087.8|1092.8|1090.5|1093.3|1090.5|1090.8|1087.8|1
1661994300000|2022-09-01 01:05:00|1093.3|1090.8|1093.3|1091.3|1093.8|1091.5|1093|1090.8|0
1661994600000|2022-09-01 01:10:00|1093.8|1091.5|1093.3|1091.3|1093.8|1091.5|1093.3|1091.3|0
1661994900000|2022-09-01 01:15:00|1093|1091.5|1093|1090.8|1094|1091.5|1093|1090.8|0
1661995200000|2022-09-01 01:20:00|1092.5|1090.5|1093|1090.8|1094|1091.5|1092.5|1090.5|0
1661995500000|2022-09-01 01:25:00|1092.8|1090.5|1092.3|1090|1092.8|1090.5|1092.3|1089.8|7
1661995800000|2022-09-01 01:30:00|1092.5|1089.8|1093.8|1090.8|1093.8|1090.8|1091.8|1089.8|0
1661996100000|2022-09-01 01:35:00|1095|1092.8|1093.8|1091.5|1095|1092.8|1093.8|1091.5|11
1661996400000|2022-09-01 01:40:00|1094|1092.3|1093.8|1092.3|1095|1092.8|1093.8|1092.3|3
1661996700000|2022-09-01 01:45:00|1093|1091.8|1093.3|1091|1093.3|1091.8|1092.3|1090.3|2
1661997000000|2022-09-01 01:50:00|1092.8|1090.8|1093.3|1091|1093.3|1091.3|1092|1090.5|0
1661997300000|2022-09-01 01:55:00|1092.5|1090.8|1092.3|1090|1093.3|1091|1092.3|1090|1
1661997600000|2022-09-01 02:00:00|1093|1090.3|1093.3|1091|1093.3|1091.3|1092.8|1090|0
1661997900000|2022-09-01 02:05:00||1090.8||1091||1091.3||1090.8|0
1661998200000|2022-09-01 02:10:00||1091.3||1091||1091.3||1091|0
1661998500000|2022-09-01 02:15:00|1092.8|1090.5|1093.3|1091|1093.3|1091|1092.8|1090.5|0
1661998800000|2022-09-01 02:20:00|1093.8|1090.8|1093.8|1090.8|1094.5|1090.8|1093.3|1090.8|11
1661999100000|2022-09-01 02:25:00|1094|1091|1095|1092.8|1095|1092.8|1093.8|1091|31
1661999400000|2022-09-01 02:30:00|1094.5|1092.3|1094.8|1092.3|1095.3|1093|1094.5|1092.3|1
1661999700000|2022-09-01 02:35:00|1094.5|1091.8|1093.3|1091|1094.5|1091.8|1093.3|1091|0
1662000000000|2022-09-01 02:40:00|1093|1090.5|1092.3|1090.5|1093|1090.8|1092.3|1090.5|0
1662000300000|2022-09-01 02:45:00|1092|1090.3|1091.3|1088.8|1092|1090.3|1091.3|1088.5|48
1662000600000|2022-09-01 02:50:00|1091.5|1089|1091.3|1088.8|1091.5|1089|1090.8|1088.8|2
1662000900000|2022-09-01 02:55:00|1091|1088.5|1091.3|1088.5|1091.3|1088.5|1090.3|1088.5|1
1662001200000|2022-09-01 03:00:00|1091.5||1092.3||1092.3||1091.5||0
1662001500000|2022-09-01 03:05:00|1092||1092||1092.3||1092||0
1662001800000|2022-09-01 03:10:00|1092.3|1088.8|1091.5|1088.8|1092.3|1088.8|1091.5|1088.8|0
1662002100000|2022-09-01 03:15:00|1092.3||1093||1093||1092.3||0
1662002400000|2022-09-01 03:20:00|1093.3|1089|1093.3|1090.8|1093.5|1090.8|1092.8|1089|3
1662002700000|2022-09-01 03:25:00|1093|1090.5|1093.5|1090.3|1093.5|1090.8|1093|1090.3|0
1662003000000|2022-09-01 03:30:00||1090.8||1090.3||1090.8||1090.3|0
1662003300000|2022-09-01 03:35:00|1093.3|1090.5|1093.3|1090.5|1093.3|1090.5|1093.3|1090.3|0
1662003600000|2022-09-01 03:40:00|1093||1093||1093||1093||0
1662003900000|2022-09-01 03:45:00|1093.5|1090.8|1092.3|1089.8|1093.5|1090.8|1091.5|1089.5|0
1662004200000|2022-09-01 03:50:00|1092|1089.5|1092.3|1089.5|1092.3|1089.8|1092|1089.3|0
1662005100000|2022-09-01 04:05:00||1089.8||1089.5||1089.8||1089.5|6
1662005400000|2022-09-01 04:10:00|1092||1091.5||1092||1091.5||30
1662006300000|2022-09-01 04:25:00|1091.8|1090.5|1090.3|1088.3|1091.8|1090.5|1090.3|1088.3|1
1662006600000|2022-09-01 04:30:00|1089.8|1087.5|1089.3|1087|1089.8|1087.5|1089.3|1087|0
1662006900000|2022-09-01 04:35:00|1089.5|1087.5|1089.8|1087.5|1089.8|1087.5|1089.5|1087|0
1662007200000|2022-09-01 04:40:00|1089.5||1089.5||1089.8||1089.5||0
1662007500000|2022-09-01 04:45:00||1087.3||1087.5||1087.5||1087.3|0
1662007800000|2022-09-01 04:50:00||1087.3||1087.5||1087.5||1087.3|0
1662008400000|2022-09-01 05:00:00|1089.8|1087.3|1089.8|1087.5|1090.5|1088.3|1089.8|1087.3|3
1662008700000|2022-09-01 05:05:00|1090|1088.5|1089.8|1087.8|1090.5|1089|1089.8|1087.5|1
1662009000000|2022-09-01 05:10:00|1090|1088|1089.8|1088|1090|1088|1089.8|1088|0
1662009300000|2022-09-01 05:15:00|1090||1089.8||1090.3||1089.8||0
1662009900000|2022-09-01 05:25:00|1090.3|1087.8|1089.5|1087.8|1090.3|1087.8|1089.5|1087.8|4
1662010200000|2022-09-01 05:30:00|1089.8|1088|1088.5|1086.8|1089.8|1088|1088.5|1086.8|7
1662010500000|2022-09-01 05:35:00|1088.8|1087|1089.8|1087.5|1089.8|1087.5|1088.5|1086.8|24
1662010800000|2022-09-01 05:40:00|1090.3|1087.8|1089.8|1087.5|1090.3|1087.8|1089|1087.5|6
1662011100000|2022-09-01 05:45:00|1089.5|1086.8|1089.5|1087.5|1090.3|1088|1088.8|1086.8|4
1662011400000|2022-09-01 05:50:00|1089.8|1087|1088.5|1086.8|1090.3|1087.5|1088.5|1086.8|17
1662011700000|2022-09-01 05:55:00|1089.5|1087|1090.3|1088.5|1090.5|1088.5|1088.5|1086.8|20
1662012000000|2022-09-01 06:00:00|1090.5|1088.8|1088.3|1086.5|1090.5|1089|1086.3|1084.5|1
1662012300000|2022-09-01 06:05:00|1088|1086|1090.5|1088.8|1090.5|1089|1086.3|1084.3|34
1662012600000|2022-09-01 06:10:00|1090.3|1088.5|1086.3|1084.5|1090.5|1088.5|1086.3|1084.5|34
1662012900000|2022-09-01 06:15:00|1086|1083.3|1084.8|1083|1086|1084.5|1082.5|1080.5|52
1662013200000|2022-09-01 06:20:00|1085|1083.3|1082.8|1081|1085|1083.5|1082.3|1080.8|37
1662013500000|2022-09-01 06:25:00|1082.5|1080.8|1083.8|1082|1084|1082.5|1082.3|1080|41
1662013800000|2022-09-01 06:30:00|1083.3|1082.3|1082.5|1080.3|1083.5|1082.3|1081.3|1079.3|146
1662014100000|2022-09-01 06:35:00|1082.8|1080.5|1083.3|1081.8|1083.3|1082|1081.8|1080|4
1662014400000|2022-09-01 06:40:00|1083|1081.5|1082.3|1080.3|1083.3|1081.8|1082.3|1080.3|229
1662014700000|2022-09-01 06:45:00|1082|1080|1080.5|1079|1082.3|1080.3|1079.8|1078|130
1662015000000|2022-09-01 06:50:00|1080.3|1078.8|1075|1073.3|1080.5|1079|1073|1070.8|161
1662015300000|2022-09-01 06:55:00|1075.3|1074|1077|1074.8|1078.5|1076.8|1075|1074|96
1662015600000|2022-09-01 07:00:00|1076.8|1074|1074.3|1072.3|1078|1076|1072.8|1071.3|215
1662015900000|2022-09-01 07:05:00|1073.5|1071.5|1078.8|1077|1080.5|1078.8|1073|1071|107
1662016200000|2022-09-01 07:10:00|1078.5|1076.8|1075.3|1073.3|1079.3|1077.3|1073|1071.3|68
1662016500000|2022-09-01 07:15:00|1075|1073|1075.3|1073.8|1078.3|1076.5|1074.5|1072.5|98
1662016800000|2022-09-01 07:20:00|1075.5|1074|1075.8|1074|1078.3|1076.3|1075|1073.8|105
1662017100000|2022-09-01 07:25:00|1076|1074.3|1075.8|1074.3|1077.8|1075.8|1074.5|1072.8|192
1662017400000|2022-09-01 07:30:00|1075.5|1073.8|1075|1073.5|1077.3|1075.8|1072.3|1070.8|184
1662017700000|2022-09-01 07:35:00|1075.5|1074|1075.8|1074.3|1079.8|1078|1075.3|1073.5|72
1662018000000|2022-09-01 07:40:00|1076.3|1074|1078.3|1076.5|1080.3|1078.3|1075.5|1074|53
1662018300000|2022-09-01 07:45:00|1078.5|1077|1080.5|1078.8|1080.5|1079.3|1077.8|1076|95
1662018600000|2022-09-01 07:50:00|1080.3|1079|1079|1077.3|1080.5|1079|1077.8|1075.8|184
1662018900000|2022-09-01 07:55:00|1079.3|1077.8|1080.3|1078.3|1080.5|1079.3|1079.3|1077.8|81
1662019200000|2022-09-01 08:00:00|1080|1077.8|1077.5|1075.5|1080|1077.8|1075|1073.3|209
1662019500000|2022-09-01 08:05:00|1078|1075.8|1071.3|1069.5|1078.5|1077|1071.3|1069.3|116
1662019800000|2022-09-01 08:10:00|1071|1069.8|1068.8|1067|1071.8|1070|1068.5|1067|169
1662020100000|2022-09-01 08:15:00|1068.5|1067.3|1057|1055.3|1068.5|1067.3|1056.8|1054.8|504
1662020400000|2022-09-01 08:20:00|1056.8|1055.5|1054.8|1052.5|1057.3|1055.5|1052.5|1050.8|403
1662020700000|2022-09-01 08:25:00|1054.5|1053.3|1062|1060|1063.8|1061.8|1054.5|1053.3|286
1662021000000|2022-09-01 08:30:00|1062.3|1060.3|1054.5|1052.5|1062.3|1060.8|1054.5|1052.3|402
1662021300000|2022-09-01 08:35:00|1054.8|1052.8|1052.8|1050.8|1055.5|1053.8|1052.5|1050.5|103
1662021600000|2022-09-01 08:40:00|1052.5|1050.5|1044|1042.3|1053|1051.3|1044|1042.3|491
1662021900000|2022-09-01 08:45:00|1044.3|1041.5|1030|1028|1044.3|1042|1029.8|1028|739
1662022200000|2022-09-01 08:50:00|1028.5|1026.8|1035.8|1033.8|1035.8|1033.8|1024|1022|636
1662022500000|2022-09-01 08:55:00|1035.5|1033.5|1035.8|1033.8|1039.5|1038|1033.5|1031.3|207
1662022800000|2022-09-01 09:00:00|1035.3|1033.3|1048.8|1046.5|1048.8|1046.8|1035|1033|214
1662023100000|2022-09-01 09:05:00|1048.5|1046.3|1053.8|1051.8|1056.8|1054.8|1048.3|1046|429
1662023400000|2022-09-01 09:10:00|1054|1052.3|1055.3|1053.5|1056|1054|1052.3|1050|30
1662023700000|2022-09-01 09:15:00|1055|1053.3|1055.8|1053.8|1058.8|1057.3|1055|1053.3|271
1662024000000|2022-09-01 09:20:00|1055|1054|1053.3|1051.5|1056.8|1055|1051.3|1049.3|51
1662024300000|2022-09-01 09:25:00|1053|1051.8|1050.8|1048.8|1054.3|1052.3|1049.5|1047.5|219
1662024600000|2022-09-01 09:30:00|1050.5|1049|1047.8|1045.8|1051.3|1049.5|1042.5|1040.5|292
1662024900000|2022-09-01 09:35:00|1048|1045.5|1048.5|1046.5|1049.8|1047.5|1045.8|1043.8|52
1662025200000|2022-09-01 09:40:00|1048.3|1046.8|1043|1040.8|1048.3|1046.8|1042.3|1040.3|65
1662025500000|2022-09-01 09:45:00|1042.8|1040.5|1039.8|1038|1044.5|1042.3|1039.5|1037.5|276
1662025800000|2022-09-01 09:50:00|1040|1037.8|1043.3|1041|1043.5|1041.3|1038.8|1037|36
1662026100000|2022-09-01 09:55:00|1043|1041.8|1044.5|1042.5|1046.3|1044.3|1043|1041.5|95
1662026400000|2022-09-01 10:00:00|1044|1042|1036|1034.3|1044|1042|1035.8|1034.3|111
1662026700000|2022-09-01 10:05:00|1036.3|1034.5|1033|1031.5|1036.5|1034.5|1032.8|1030.8|290
1662027000000|2022-09-01 10:10:00|1032.8|1031.8|1031|1029.3|1033.8|1032|1030.5|1029|307
1662027300000|2022-09-01 10:15:00|1030.5|1029.5|1033.8|1031.8|1034|1032.5|1030|1028.3|132
1662027600000|2022-09-01 10:20:00|1033.5|1031.5|1030.3|1028.5|1034.8|1032.8|1029|1027.3|151
1662027900000|2022-09-01 10:25:00|1031|1029.3|1045|1043.5|1045.5|1043.5|1030.5|1028.8|193
1662028200000|2022-09-01 10:30:00|1045.3|1042.8|1040.8|1038.8|1045.3|1043.3|1037.5|1035.8|87
1662028500000|2022-09-01 10:35:00|1040.5|1038.5|1035.8|1033.8|1041|1039|1035.8|1033.8|220
1662028800000|2022-09-01 10:40:00|1034.8|1033|1034.5|1032.5|1036.3|1034.5|1032|1030|192
1662029100000|2022-09-01 10:45:00|1035.3|1033.3|1038.5|1036.5|1042.5|1040.8|1032.5|1030.8|191
1662029400000|2022-09-01 10:50:00|1038.3|1036.3|1034.3|1032.5|1039.3|1037.3|1034|1032.3|7
1662029700000|2022-09-01 10:55:00|1034.5|1032.8|1036.5|1034.8|1038|1036|1032.8|1030.8|89
1662030000000|2022-09-01 11:00:00|1036.8|1035|1032.8|1030.8|1037|1035|1032.8|1030.8|101
1662030300000|2022-09-01 11:05:00|1033|1031|1034|1032|1034|1032|1030.5|1028.3|107
1662030600000|2022-09-01 11:10:00|1034.5|1032.3|1037.8|1036|1038.3|1037|1034.5|1032.3|30
1662030900000|2022-09-01 11:15:00|1038|1036.3|1041.8|1039.8|1042|1040|1037|1035|48
1662031200000|2022-09-01 11:20:00|1041.3|1039.3|1040.3|1038.3|1042.5|1040.3|1039.8|1037.5|31
1662031500000|2022-09-01 11:25:00|1040.8|1038.8|1038|1036|1040.8|1039|1035|1033|77
1662031800000|2022-09-01 11:30:00|1037.5|1035.5|1040.3|1038.5|1040.3|1038.5|1034.8|1032.5|128
1662032100000|2022-09-01 11:35:00|1040.5|1038.3|1045.3|1043.5|1045.5|1044.3|1039.8|1037.5|74
1662032400000|2022-09-01 11:40:00|1045.5|1043.8|1048.5|1047|1048.5|1047|1045.5|1043.8|155
1662032700000|2022-09-01 11:45:00|1049.3|1046.8|1044.8|1042.5|1049.3|1047.5|1044.8|1042.5|123
1662033000000|2022-09-01 11:50:00|1044.5|1042.3|1044.8|1042.8|1046.8|1045.3|1043.8|1041.8|58
1662033300000|2022-09-01 11:55:00|1045.3|1043|1049|1046.8|1050.3|1048.3|1044.5|1042.5|114
1662033600000|2022-09-01 12:00:00|1048.8|1046.5|1044.3|1042.3|1049.8|1047.8|1042.8|1041|126
1662033900000|2022-09-01 12:05:00|1044|1042|1036.3|1034.5|1044.5|1042|1034|1032.3|177
1662034200000|2022-09-01 12:10:00|1036.5|1034.8|1040.5|1038.5|1042.8|1041|1036.5|1034.5|77
1662034500000|2022-09-01 12:15:00|1040.8|1038.8|1045|1043|1045.3|1043.5|1039.8|1038|58
1662034800000|2022-09-01 12:20:00|1044.8|1042.3|1047.3|1045.5|1048|1046.3|1043.8|1041.5|23
1662035100000|2022-09-01 12:25:00|1047.5|1045.3|1046.3|1044.3|1047.5|1045.3|1044.5|1042.5|41
1662035400000|2022-09-01 12:30:00|1046|1044.5|1046.5|1044.8|1046.8|1044.8|1044.5|1042.5|75
1662035700000|2022-09-01 12:35:00|1046.3|1044.5|1049|1046.8|1049|1047.3|1043.8|1042|30
1662036000000|2022-09-01 12:40:00|1048.8|1047|1048.8|1046.8|1050|1048.3|1047.5|1045.8|52
1662036300000|2022-09-01 12:45:00|1048.5|1046.5|1048.3|1046.5|1049.3|1047.5|1044.5|1042.5|39
1662036600000|2022-09-01 12:50:00|1048.5|1046.8|1048|1046|1050.3|1048.8|1047|1045.5|77
1662036900000|2022-09-01 12:55:00|1047.8|1045.8|1050.8|1049|1052|1050.8|1046|1044.5|60
1662037200000|2022-09-01 13:00:00|1051|1049.3|1041.8|1039.8|1052|1050|1041.8|1039.8|267
1662037500000|2022-09-01 13:05:00|1041.5|1039.5|1041.3|1039.5|1041.5|1039.8|1038.8|1037|65
1662037800000|2022-09-01 13:10:00|1041.8|1040|1042.8|1041|1043.8|1042|1040|1038.3|30
1662038100000|2022-09-01 13:15:00|1043.5|1040.5|1044.8|1043|1046.8|1044.8|1041.5|1039.8|149
1662038400000|2022-09-01 13:20:00|1044.5|1042.8|1039.3|1037.5|1045.3|1043.3|1039|1037.3|86
1662038700000|2022-09-01 13:25:00|1039|1037.3|1036|1034.3|1039.8|1038|1035.8|1034|41
1662039000000|2022-09-01 13:30:00|1035.8|1034|1033.3|1031.5|1040.3|1038.5|1033.3|1031.5|74
1662039300000|2022-09-01 13:35:00|1033|1031.3|1033.8|1031.8|1034|1032.3|1030.8|1029.5|172
1662039600000|2022-09-01 13:40:00|1033.5|1032|1038.8|1036.8|1040.3|1038.5|1033.5|1031.8|168
1662039900000|2022-09-01 13:45:00|1038.5|1036.5|1033|1031.3|1039|1037.3|1032.5|1030.8|64
1662040200000|2022-09-01 13:50:00|1032.8|1031|1032.8|1031|1036|1034|1032.3|1030.5|182
1662040500000|2022-09-01 13:55:00|1032.3|1030.8|1031.3|1029.5|1033.5|1031.8|1030.5|1028.8|82
1662040800000|2022-09-01 14:00:00|1031|1029.3|1030.5|1029|1032|1030.3|1029|1027.5|157
1662041100000|2022-09-01 14:05:00|1030.8|1029.3|1034.5|1033|1035.3|1033.5|1030.3|1029|205
1662041400000|2022-09-01 14:10:00|1035|1033.3|1042.8|1040.8|1043|1041.5|1034.8|1033.3|113
1662041700000|2022-09-01 14:15:00|1042.5|1040.5|1050.3|1048.8|1051.5|1049.8|1039.8|1038|278
1662042000000|2022-09-01 14:20:00|1050|1048.5|1060|1058|1060.5|1059|1049|1047.5|423
1662042300000|2022-09-01 14:25:00|1060.3|1058.3|1057.8|1055.8|1061|1059.3|1056.5|1054.5|112
1662042600000|2022-09-01 14:30:00|1058|1056|1047.5|1046|1058|1056|1047|1045.5|277
1662042900000|2022-09-01 14:35:00|1047.3|1045.8|1049.8|1047.8|1055.8|1054.3|1047.3|1045.8|112
1662043200000|2022-09-01 14:40:00|1049.5|1047.5|1044.8|1042.5|1051.8|1050|1043.3|1041.5|124
1662043500000|2022-09-01 14:45:00|1044.5|1042.3|1047.8|1045.8|1050|1048.3|1041.5|1039.8|92
1662043800000|2022-09-01 14:50:00|1048|1046|1044.5|1042.5|1048.3|1046.5|1043.8|1041.8|85
1662044100000|2022-09-01 14:55:00|1044.3|1043|1041.5|1039.8|1045.8|1043.8|1041.3|1039.8|111
1662044400000|2022-09-01 15:00:00|1041.3|1039.5|1038.5|1036.8|1041.8|1040|1034.3|1032|369
1662044700000|2022-09-01 15:05:00|1039|1036.5|1036.8|1035|1040.3|1038.3|1034.8|1033|125
1662045000000|2022-09-01 15:10:00|1037.3|1035.5|1042|1040.3|1044.3|1043|1032.8|1031|608
1662045300000|2022-09-01 15:15:00|1041.8|1040|1044.5|1042.8|1048.3|1046.3|1041.8|1040|859
1662045600000|2022-09-01 15:20:00|1044.8|1043|1044.5|1042.8|1047.3|1045.5|1038.8|1036.8|938
1662045900000|2022-09-01 15:25:00|1044.8|1043|1051.8|1050|1054.3|1052.3|1044.5|1043|1307
1662046200000|2022-09-01 15:30:00|1052|1050.8|1054.5|1052.8|1059.5|1058|1050.3|1048.5|759
1662046500000|2022-09-01 15:35:00|1054.8|1053.3|1057.5|1055.8|1057.8|1055.8|1053.3|1051|178
1662046800000|2022-09-01 15:40:00|1057.8|1055.5|1060.5|1058.8|1061.5|1059.8|1057.5|1055.5|387
1662047100000|2022-09-01 15:45:00|1060.3|1058.5|1066.8|1065|1067|1065.3|1060|1058|390
1662047400000|2022-09-01 15:50:00|1066.5|1064.5|1067|1065.3|1068.3|1066.5|1065|1062.8|194
1662047700000|2022-09-01 15:55:00|1067.5|1065|1068.3|1066.3|1068.5|1066.5|1064.8|1062.8|228
1662048000000|2022-09-01 16:00:00|1068.5|1066.5|1075|1073.5|1077.8|1075.5|1067.8|1066|380
1662048300000|2022-09-01 16:05:00|1075.3|1073.3|1071|1069.5|1080.5|1079.3|1071|1069.5|211
1662048600000|2022-09-01 16:10:00|1071.3|1069|1068.5|1066.5|1074|1072|1067|1064.8|120
1662048900000|2022-09-01 16:15:00|1068.8|1066.8|1072.3|1070.3|1072.3|1070.5|1068.3|1066.5|77
1662049200000|2022-09-01 16:20:00|1072|1070|1067.3|1065.5|1072|1070.3|1064.5|1062.8|49
1662049500000|2022-09-01 16:25:00|1067|1065|1070.5|1068.8|1071.3|1069.3|1067|1065|31
1662049800000|2022-09-01 16:30:00|1071|1068.5|1072.5|1070.3|1072.5|1070.5|1069|1067|28
1662050100000|2022-09-01 16:35:00|1072.3|1070|1068.5|1066.8|1072.5|1070.3|1067.8|1065.8|62
1662050400000|2022-09-01 16:40:00|1068.3|1066.5|1069.3|1067.5|1069.3|1067.5|1065.8|1063.8|61
1662050700000|2022-09-01 16:45:00|1069|1067.3|1071|1069.3|1072.5|1071|1069|1067.3|92
1662051000000|2022-09-01 16:50:00|1070.8|1069.5|1070.5|1068.8|1075.3|1073.8|1068.3|1066.3|175
1662051300000|2022-09-01 16:55:00|1070.8|1069|1073.5|1071.5|1073.5|1071.8|1070.8|1069|94
1662051600000|2022-09-01 17:00:00|1073.3|1071.3|1070.8|1068.5|1075.3|1073.3|1070.5|1068.5|26
1662051900000|2022-09-01 17:05:00|1070.5|1068|1070.8|1069|1071.3|1069.5|1069|1067.5|34
1662052200000|2022-09-01 17:10:00|1071.5|1069.8|1070|1068|1072.8|1071|1068.5|1066.8|27
1662052500000|2022-09-01 17:15:00|1069.8|1067.8|1076.8|1074.8|1076.8|1075|1069|1067.3|28
1662052800000|2022-09-01 17:20:00|1077|1075|1080.3|1078.5|1080.3|1078.5|1076.5|1074.8|84
1662053100000|2022-09-01 17:25:00|1080.5|1078.8|1078|1076.3|1080.5|1079|1077.3|1075.3|46
1662053400000|2022-09-01 17:30:00|1078.5|1076.5|1076.8|1074.8|1079|1077.3|1076.5|1074.5|21
1662053700000|2022-09-01 17:35:00|1077|1075|1075.5|1073.3|1079.3|1077.3|1074.3|1072.3|109
1662054000000|2022-09-01 17:40:00|1075.3|1073|1073.5|1071.5|1075.8|1074|1073.3|1071.5|21
1662054300000|2022-09-01 17:45:00|1073|1071|1069|1067|1074.3|1072.3|1068.8|1067|57
1662054600000|2022-09-01 17:50:00|1068.8|1067.3|1060.3|1058.3|1069.3|1067.3|1060.3|1058|88
1662054900000|2022-09-01 17:55:00|1060|1057.8|1060.5|1058.5|1063.8|1062|1058|1055.8|62
1662055200000|2022-09-01 18:00:00|1060.3|1058.3|1059.5|1057.5|1063|1061.3|1057|1055.3|18
1662055500000|2022-09-01 18:05:00|1059.3|1057.3|1061.3|1059.3|1062.3|1060.5|1058.8|1057|7
1662055800000|2022-09-01 18:10:00|1061|1059|1060.3|1058.3|1062|1059.8|1059|1057.3|1
1662056100000|2022-09-01 18:15:00|1060|1058.5|1067.8|1065.8|1069|1066.8|1059.8|1058.3|52
1662056400000|2022-09-01 18:20:00|1067.5|1065.5|1068.8|1066.8|1072|1070.3|1066|1064.3|13
1662056700000|2022-09-01 18:25:00|1069|1067|1073|1071|1077|1075|1068.8|1067|63
1662057000000|2022-09-01 18:30:00|1072.8|1070.8|1074|1072|1075|1073.3|1072|1070|12
1662057300000|2022-09-01 18:35:00|1073.8|1071.8|1072.3|1070.5|1074|1072|1072|1070.3|0
1662057600000|2022-09-01 18:40:00|1072.5|1070.3|1070.3|1068.5|1074|1072|1070|1068.5|32
1662057900000|2022-09-01 18:45:00|1070.5|1068.8|1068|1066.3|1071|1069.3|1067.3|1065.5|3
1662058200000|2022-09-01 18:50:00|1068.3|1066.5|1068.8|1067|1069.3|1067.5|1066.8|1065|0
1662058500000|2022-09-01 18:55:00|1069|1066.8|1068.8|1066.8|1069.5|1067.3|1067.8|1065.8|10
1662058800000|2022-09-01 19:00:00|1069|1067|1068.5|1066.8|1069.8|1067.8|1068.5|1066.5|0
1662059100000|2022-09-01 19:05:00|1068.3|1066.5|1069.3|1067.5|1069.3|1067.5|1067.3|1065.3|8
1662059400000|2022-09-01 19:10:00|1069|1067.3|1069|1067|1069.3|1067.5|1067.8|1065.8|1
1662059700000|2022-09-01 19:15:00|1068.8|1067.3|1067.8|1066|1069|1067.3|1067.3|1065.5|4
1662060000000|2022-09-01 19:20:00|1068|1066.3|1069.5|1067.5|1069.8|1067.8|1067.8|1066|0
1662060300000|2022-09-01 19:25:00|1069|1067|1069.5|1067.5|1070.5|1068.5|1069|1067|2
1662060600000|2022-09-01 19:30:00|1069.3|1067.3|1068|1066|1069.5|1067.5|1066.3|1064.8|4
1662060900000|2022-09-01 19:35:00|1067.8|1065.8|1068.3|1066.3|1069|1067|1067.8|1065.8|0
1662061200000|2022-09-01 19:40:00|1068|1066|1070.8|1068.8|1070.8|1069.3|1067.5|1065.8|0
1662061500000|2022-09-01 19:45:00|1070.5|1068.5|1068.8|1067|1071|1069.3|1068.8|1066.5|1
1662061800000|2022-09-01 19:50:00|1069|1067.3|1068.3|1066.3|1069|1067.3|1068.3|1066.3|1
1662062100000|2022-09-01 19:55:00|1068.5|1066.5|1069|1067.3|1070|1068.3|1068.5|1066.3|7
1662062400000|2022-09-01 20:00:00|1068.8|1066.8|1068.5|1066.8|1068.8|1066.8|1067.5|1065.5|0
1662062700000|2022-09-01 20:05:00|1068.8|1066.5|1068.3|1066.3|1068.8|1067|1067.8|1065.8|2
1662063000000|2022-09-01 20:10:00|1068.5|1066.5|1069.5|1067.5|1069.8|1068|1068.3|1066.3|17
1662063300000|2022-09-01 20:15:00|1069.8|1068|1070.5|1068.8|1071|1069.3|1069.5|1067.8|307
1662063600000|2022-09-01 20:20:00|1070.8|1069|1072|1069.8|1072|1070|1070.8|1068.8|46
1662063900000|2022-09-01 20:25:00|1072.3|1070|1070.5|1068.8|1072.3|1070.5|1070|1068.5|41
1662064200000|2022-09-01 20:30:00|1070.8|1068.5|1070.8|1069|1071.3|1069.3|1070.5|1068.5|0
1662064500000|2022-09-01 20:35:00|1070.5|1068.8|1070.8|1069|1071.3|1069.3|1070.5|1068.8|1
1662064800000|2022-09-01 20:40:00|1070.5|1068.8|1070.5|1068.5|1070.8|1069|1070.3|1068.5|0
1662065100000|2022-09-01 20:45:00|1070.3|1067.5|1069.5|1067.5|1070.5|1068.5|1069.3|1067.3|5
1662065400000|2022-09-01 20:50:00|1069.3|1067.8|1070.8|1068.8|1071|1069.3|1069.3|1067.3|3
1662065700000|2022-09-01 20:55:00|1070.5|1068.5|1070.8|1068.8|1070.8|1068.8|1069.5|1067.8|30
1662066000000|2022-09-01 21:00:00|1071.5|1068.5|1073|1066.5|1073|1068.5|1071.5|1066.3|12
1662066300000|2022-09-01 21:05:00|1072.8|1066.3|1073|1066.3|1073|1066.5|1072.5|1066.3|0
1662066600000|2022-09-01 21:10:00|1072.8||1072.8||1073||1072.8||0
1662066900000|2022-09-01 21:15:00|1073|1066.5|1073|1066.5|1073|1066.5|1072.3|1066.3|0
1662067200000|2022-09-01 21:20:00|1072.8||1073||1073||1072.5||0
1662067500000|2022-09-01 21:25:00|1072.8||1072.8||1073||1072.8||0
1662067800000|2022-09-01 21:30:00|1073|1066.3|1072.5|1066.3|1073|1066.3|1072.5|1066.3|0
1662068100000|2022-09-01 21:35:00|1072.8||1073||1073||1072.5||0
1662069000000|2022-09-01 21:50:00|1073.3||1073.3||1073.3||1073.3||0
1662069300000|2022-09-01 21:55:00|1072.5|1066.5|1073.3|1066.5|1073.3|1066.5|1072.5|1066.5|1
1662080400000|2022-09-02 01:00:00|1080.3|1077.8|1082.5|1080.3|1082.8|1080.8|1080.3|1077.8|2
1662080700000|2022-09-02 01:05:00|1082.8|1080.5|1083.8|1081|1083.8|1081.3|1082.8|1080.5|0
1662081000000|2022-09-02 01:10:00|1083.5|1081.3|1082.3|1079.8|1083.8|1081.3|1082.3|1079.8|0
1662081300000|2022-09-02 01:15:00|1082|1080|1082.8|1080.8|1083.3|1081|1082|1080|0
1662081600000|2022-09-02 01:20:00|1082.5|1080.5|1082.8|1080.8|1082.8|1080.8|1082.5|1080.5|0
1662081900000|2022-09-02 01:25:00|1082.5|1080.5|1082.5|1079.5|1082.8|1080.8|1082.5|1079.5|0
1662082200000|2022-09-02 01:30:00|1082.3|1079.8|1082.5|1079.8|1082.5|1079.8|1082.3|1079.5|0
1662082500000|2022-09-02 01:35:00|1082.3|1079.5|1081|1078.8|1082.5|1079.5|1080|1077.8|0
1662082800000|2022-09-02 01:40:00|1081.3|1079|1082.8|1080.5|1083|1080.5|1081.3|1079|3
1662083100000|2022-09-02 01:45:00|1083|1080.8|1083|1080.3|1083.3|1081.5|1082.8|1080.3|1
1662083400000|2022-09-02 01:50:00|1083.3|1080.5|1084|1081|1084|1081|1083.3|1080.5|1
1662083700000|2022-09-02 01:55:00|1084.3|1081.5|1081.5|1079.5|1084.3|1081.5|1081.5|1079.5|0
1662084000000|2022-09-02 02:00:00|1081.8|1079.8|1082|1080|1082|1080|1081.8|1079.8|1
1662084300000|2022-09-02 02:05:00|1081.8|1079.5|1082.3|1080.3|1082.3|1080.3|1081.8|1079.5|13
1662084600000|2022-09-02 02:10:00|1082|1080.5|1083.3|1081|1083.3|1081.5|1082|1080.5|1
1662084900000|2022-09-02 02:15:00|1083|1081.3|1082|1079.5|1083|1081.5|1081.8|1079.5|1
1662085500000|2022-09-02 02:25:00|1081.8|1079|1081.5|1079.5|1081.8|1079.5|1080.5|1078|1
1662085800000|2022-09-02 02:30:00|1082|1080|1082|1079.5|1082.3|1080.3|1081.8|1079.5|5
1662086100000|2022-09-02 02:35:00|1081.5|1079.3|1081.8|1079.5|1081.8|1079.5|1081|1079.3|0
1662086400000|2022-09-02 02:40:00|1082|1079.8|1081.8|1079.5|1082.5|1080.5|1081.8|1079.5|9
1662086700000|2022-09-02 02:45:00|1080.8|1078.5|1082|1079.5|1082|1079.5|1080.5|1078.5|7
1662087000000|2022-09-02 02:50:00|1081.8|1079|1081.8|1079.5|1081.8|1079.5|1081.8|1079|1
1662087300000|2022-09-02 02:55:00|1081.5|1080.3|1084|1081.5|1084|1082|1081.3|1080.3|2
1662087600000|2022-09-02 03:00:00|1083.5|1082|1084.3|1082|1084.3|1082|1083.5|1082|5
1662087900000|2022-09-02 03:05:00|1084.5|1082.3|1085|1082.8|1085.8|1083.5|1084.3|1082.3|2
1662088200000|2022-09-02 03:10:00|1085.8|1083.3|1085.3|1083.3|1085.8|1083.5|1085|1082.8|1
1662088500000|2022-09-02 03:15:00|1085.5|1083.5|1085.8|1084|1086.3|1084|1085|1083.3|0
1662088800000|2022-09-02 03:20:00|1086.3|1083.5|1085|1082.5|1086.3|1083.5|1084.8|1082.5|7
1662089100000|2022-09-02 03:25:00|1085.3|1082.8|1086|1083.5|1086|1083.5|1085.3|1082.5|0
1662089400000|2022-09-02 03:30:00|1085.5||1086||1086||1085.5||0
1662089700000|2022-09-02 03:35:00|1085.8|1083.3|1085.8|1083.5|1086|1083.5|1085|1083.3|0
1662090000000|2022-09-02 03:40:00|1085|1082.8|1085|1083.3|1085|1083.3|1084.5|1082.5|2
1662090300000|2022-09-02 03:45:00|1085.5|1083.5|1086.3|1084|1086.3|1084|1085.5|1083.5|1
1662090600000|2022-09-02 03:50:00|1085.5|1083.5|1085.5|1083.5|1085.5|1083.8|1085.3|1083.5|0
1662090900000|2022-09-02 03:55:00|1085.3|1083.8|1085.5|1083.5|1085.5|1084|1085.3|1082.8|2
1662091200000|2022-09-02 04:00:00|1086.3|1084|1086.5|1084.5|1087.3|1085.3|1086.3|1084|7
1662091500000|2022-09-02 04:05:00|1086.3|1084.3|1086.3|1084|1086.3|1084.3|1085.5|1083.5|0
1662091800000|2022-09-02 04:10:00|1086|1083.5|1085.8|1083.5|1086.3|1084.3|1085.5|1083.5|0
1662092100000|2022-09-02 04:15:00|1085.5|1084|1086.3|1084|1086.3|1084.3|1085.5|1084|0
1662092400000|2022-09-02 04:20:00|1086|1084.3|1086.5|1084|1086.5|1084.3|1086|1084|0
1662092700000|2022-09-02 04:25:00|1086.8|1084.3|1088|1086|1088.3|1086.3|1086.8|1084.3|2
1662093000000|2022-09-02 04:30:00|1087.8|1085.3|1087.3|1085.5|1087.8|1085.5|1086.5|1084.5|0
1662093300000|2022-09-02 04:35:00|1087.5|1085|1087.8|1085.5|1087.8|1085.5|1087|1085|0
1662093600000|2022-09-02 04:40:00|1088|1085.8|1087.8|1085.5|1088.3|1086.5|1087.8|1085.5|0
1662093900000|2022-09-02 04:45:00|1087.5|1085.8|1087.5|1085.8|1087.8|1085.8|1086.8|1084.8|1
1662094200000|2022-09-02 04:50:00|1087.3|1085.5|1087.5|1085.5|1088.3|1086.3|1086.5|1084.5|0
1662094500000|2022-09-02 04:55:00|1087.3|1085.8|1087.5|1085.5|1088|1086|1087.3|1085|6
1662094800000|2022-09-02 05:00:00|1087.3|1085.3|1087.5|1085.5|1087.5|1085.5|1087.3|1085.3|0
1662095100000|2022-09-02 05:05:00|1087.3|1085.3|1085.8|1084|1087.3|1085.3|1084.3|1082.5|0
1662095400000|2022-09-02 05:10:00|1086|1083.5|1086|1084.3|1086|1084.5|1085|1083.3|2
1662095700000|2022-09-02 05:15:00|1085.5|1084.5|1085.8|1084|1086.3|1084.5|1085.5|1083.5|0
1662096000000|2022-09-02 05:20:00|1085.5|1083.5|1085.8|1084|1086|1084|1085.5|1083.5|0
1662096300000|2022-09-02 05:25:00|1085.5|1084.3|1085.3|1083.5|1085.8|1084.3|1084.3|1082.3|31
1662096600000|2022-09-02 05:30:00|1085|1083.3|1081.3|1079.5|1085.3|1083.3|1081.3|1079|0
1662096900000|2022-09-02 05:35:00|1081|1078.5|1081.3|1079.3|1081.3|1079.5|1080.8|1078.5|0
1662097200000|2022-09-02 05:40:00|1081.5|1080|1081.5|1079.8|1081.5|1080|1081.5|1079.5|1
1662097500000|2022-09-02 05:45:00|1081.8|1080|1081.3|1079.5|1083|1081.5|1081.3|1079.5|3
1662097800000|2022-09-02 05:50:00|1081.5|1079.3|1080.5|1078.5|1081.5|1080|1080.3|1078.3|1
1662098100000|2022-09-02 05:55:00|1080.3|1078.8|1079.5|1077.3|1080.5|1078.8|1079.3|1077.3|10
1662098400000|2022-09-02 06:00:00|1079.3|1076.8|1080|1078|1080.5|1078.8|1078|1075.8|12
1662098700000|2022-09-02 06:05:00|1079.8|1078.3|1080|1078.3|1080.5|1078.5|1077.8|1076.3|6
1662099000000|2022-09-02 06:10:00|1080.3|1077.8|1081.5|1079.8|1081.5|1080|1079.5|1077.8|102
1662099300000|2022-09-02 06:15:00|1081.3|1080|1079.8|1077.8|1081.5|1080|1077.5|1075.5|23
1662099600000|2022-09-02 06:20:00|1080|1078|1077.5|1075.8|1081.5|1080.3|1077.5|1075.3|40
1662099900000|2022-09-02 06:25:00|1078|1075.5|1077.8|1075.5|1078.3|1076|1076.8|1074.3|8
1662100200000|2022-09-02 06:30:00|1077.3|1075.3|1080.3|1078|1080.3|1078|1075.3|1073.3|70
1662100500000|2022-09-02 06:35:00|1080.5|1078.3|1080.5|1078.5|1080.8|1078.8|1079.5|1077.3|6
1662100800000|2022-09-02 06:40:00|1080.3|1078|1080.8|1078.8|1081.5|1079.5|1079|1077.3|28
1662101100000|2022-09-02 06:45:00|1080.5|1079|1081.5|1079.5|1081.5|1080.3|1080.3|1078.5|40
1662101400000|2022-09-02 06:50:00|1081.3|1079|1081|1079|1084.3|1082|1080.3|1078.5|31
1662101700000|2022-09-02 06:55:00|1081.3|1078.8|1081.5|1079.5|1081.8|1079.8|1079.5|1077.8|27
1662102000000|2022-09-02 07:00:00|1081.3|1079.3|1080.8|1079|1082.8|1081|1077.8|1076|81
1662102300000|2022-09-02 07:05:00|1080.5|1078.8|1081.8|1079.8|1083|1081.3|1080.5|1078.8|18
1662102600000|2022-09-02 07:10:00|1082.3|1080|1080.3|1078.5|1082.3|1080.5|1080|1078.3|65
1662102900000|2022-09-02 07:15:00|1080|1078.8|1082|1080.3|1082.3|1080.8|1078.8|1077.3|58
1662103200000|2022-09-02 07:20:00|1082.3|1080.5|1082.8|1080.8|1083.8|1081.8|1081|1079|38
1662103500000|2022-09-02 07:25:00|1082.5|1081.3|1086.5|1084.5|1086.8|1084.8|1082.3|1080.5|107
1662103800000|2022-09-02 07:30:00|1086.8|1085|1085.5|1083.5|1086.8|1085|1083.5|1082|19
1662104100000|2022-09-02 07:35:00|1085.8|1083.8|1083.3|1081.3|1086.8|1085|1083.3|1081.3|75
1662104400000|2022-09-02 07:40:00|1083.5|1081.5|1083|1081|1084.3|1082.3|1080.8|1078.5|62
1662104700000|2022-09-02 07:45:00|1082.8|1081.3|1080.5|1078.5|1083.3|1081.5|1080|1078.5|96
1662105000000|2022-09-02 07:50:00|1080.8|1078.8|1076.3|1074.5|1081.3|1079.8|1076.3|1074.5|65
1662105300000|2022-09-02 07:55:00|1075.8|1074.8|1077.3|1075.3|1077.8|1076|1075.8|1073.8|64
1662105600000|2022-09-02 08:00:00|1077|1074.8|1070.3|1068.5|1077|1075.3|1069.8|1068|282
1662105900000|2022-09-02 08:05:00|1070|1068.3|1071.5|1069.5|1071.5|1069.8|1069|1067.5|139
1662106200000|2022-09-02 08:10:00|1071.3|1069.8|1077.8|1076|1080|1078|1071.3|1069.5|227
1662106500000|2022-09-02 08:15:00|1078|1076.3|1074|1072|1078.3|1076.5|1072|1069.8|271
1662106800000|2022-09-02 08:20:00|1074.3|1072.3|1078|1075.8|1078.3|1076.3|1072|1070.5|85
1662107100000|2022-09-02 08:25:00|1077.8|1075.5|1084.3|1082.8|1085.5|1084|1077|1075.5|337
1662107400000|2022-09-02 08:30:00|1084|1082.5|1083.8|1082|1085.5|1084|1081|1079.3|238
1662107700000|2022-09-02 08:35:00|1084.3|1082.5|1087.5|1085.8|1088.3|1086.5|1084|1082.5|189
1662108000000|2022-09-02 08:40:00|1087.3|1086|1086|1084.3|1088|1086.3|1084.8|1083.3|332
1662108300000|2022-09-02 08:45:00|1086.3|1084.5|1085|1083.5|1087|1085.3|1083.8|1082|226
1662108600000|2022-09-02 08:50:00|1085.3|1083|1085.3|1083.5|1085.8|1084|1084.3|1082.3|45
1662108900000|2022-09-02 08:55:00|1085|1083|1085|1083.3|1087.3|1085.3|1083|1081.3|55
1662109200000|2022-09-02 09:00:00|1085.5|1083.5|1082|1080.3|1085.5|1083.8|1082|1080.3|64
1662109500000|2022-09-02 09:05:00|1082.3|1080.5|1083.3|1081.5|1084.5|1082.8|1082|1080.5|9
1662109800000|2022-09-02 09:10:00|1083|1081.3|1080.3|1078.5|1083.5|1081.8|1080|1078.5|17
1662110100000|2022-09-02 09:15:00|1080|1078|1076.8|1074.8|1080|1078|1074|1072.3|71
1662110400000|2022-09-02 09:20:00|1077|1075|1074.8|1073|1077|1075.3|1074.5|1073|35
1662110700000|2022-09-02 09:25:00|1075.3|1073.5|1073.5|1071.8|1076.3|1074.3|1073.3|1071.5|27
1662111000000|2022-09-02 09:30:00|1073.3|1071.5|1072.3|1070.5|1073.3|1071.8|1071.3|1069.8|34
1662111300000|2022-09-02 09:35:00|1073|1070.3|1073|1071|1074.5|1072.8|1072|1070|68
1662111600000|2022-09-02 09:40:00|1072.8|1070.8|1071.3|1069.5|1073|1071.3|1070.5|1068.8|91
1662111900000|2022-09-02 09:45:00|1071.5|1070|1071.3|1069.5|1072.5|1070.8|1071|1069.5|31
1662112200000|2022-09-02 09:50:00|1071.8|1070|1071.5|1069.8|1073.3|1071.3|1071.5|1069.5|20
1662112500000|2022-09-02 09:55:00|1071.3|1069.5|1073.8|1072.3|1073.8|1072.3|1070.8|1069.5|72
1662112800000|2022-09-02 10:00:00|1075.5|1073.8|1078.8|1077|1079.8|1078|1075.3|1073.3|319
1662113100000|2022-09-02 10:05:00|1078|1076.8|1080.5|1078.8|1081|1079|1077.5|1076|50
1662113400000|2022-09-02 10:10:00|1081|1079|1080.5|1079|1081.3|1079.5|1078.8|1076.8|50
1662113700000|2022-09-02 10:15:00|1080.3|1078.8|1075.8|1073.8|1080.5|1078.8|1075|1073.3|46
1662114000000|2022-09-02 10:20:00|1075.5|1073.5|1074.5|1073|1076.8|1075|1074.3|1072.3|63
1662114300000|2022-09-02 10:25:00|1074.3|1072.5|1073|1071|1074.3|1072.5|1071.5|1069.8|50
1662114600000|2022-09-02 10:30:00|1073.3|1070.8|1072|1070|1073.3|1071.3|1071.8|1069.8|26
1662114900000|2022-09-02 10:35:00|1071.8|1069.8|1070.5|1068.8|1072.8|1071|1070.5|1068.8|55
1662115200000|2022-09-02 10:40:00|1070.8|1069|1069|1067.3|1071.5|1069.5|1068.3|1066.5|121
1662115500000|2022-09-02 10:45:00|1069.3|1067|1071.5|1069.8|1071.5|1069.8|1068.5|1066.8|75
1662115800000|2022-09-02 10:50:00|1072|1069.5|1071.8|1069.8|1072|1070.5|1070|1068|130
1662116100000|2022-09-02 10:55:00|1071.5|1069.5|1069|1067|1071.5|1069.8|1069|1067|28
1662116400000|2022-09-02 11:00:00|1068.5|1066.8|1063.3|1061.3|1068.8|1066.8|1061.3|1059.5|547
1662116700000|2022-09-02 11:05:00|1063|1061.5|1065.8|1064|1067|1065.3|1062.3|1060.8|72
1662117000000|2022-09-02 11:10:00|1066|1064.3|1066|1064.3|1067.3|1065.3|1065|1063.3|25
1662117300000|2022-09-02 11:15:00|1066.5|1064.5|1065.3|1063.5|1067|1065.3|1065|1063.3|18
1662117600000|2022-09-02 11:20:00|1065.8|1064|1064|1062.3|1065.8|1064|1062.3|1060.8|23
1662117900000|2022-09-02 11:25:00|1063.8|1062|1062.5|1060.8|1064.5|1062.5|1061.8|1060.5|25
1662118200000|2022-09-02 11:30:00|1062.8|1061|1059.8|1058|1063.8|1062|1059.8|1058|142
1662118500000|2022-09-02 11:35:00|1060|1058.5|1060.3|1058.8|1060.3|1058.8|1055.8|1054|29
1662118800000|2022-09-02 11:40:00|1060.5|1059|1061.3|1059.5|1061.3|1059.8|1058.5|1056.5|62
1662119100000|2022-09-02 11:45:00|1061.5|1059.8|1063.5|1061.5|1065|1063.3|1061.5|1059.5|142
1662119400000|2022-09-02 11:50:00|1063.3|1061.3|1060|1058.3|1064.8|1062.5|1060|1058|24
1662119700000|2022-09-02 11:55:00|1059.8|1058.5|1061.3|1059.3|1063.3|1061.3|1059.8|1057.8|12
1662120000000|2022-09-02 12:00:00|1061|1059|1060.8|1059.3|1061|1059.3|1058|1056|43
1662120300000|2022-09-02 12:05:00|1060.3|1059|1064.5|1062.5|1065|1063|1058.5|1056.8|75
1662120600000|2022-09-02 12:10:00|1064.3|1063|1061.3|1059|1064.5|1063|1061|1059|85
1662120900000|2022-09-02 12:15:00|1061|1058.5|1060.3|1058.3|1061.5|1060|1060|1058|48
1662121200000|2022-09-02 12:20:00|1060|1058.5|1064.5|1062.8|1064.5|1062.8|1060|1058.5|114
1662121500000|2022-09-02 12:25:00|1064.3|1062.5|1061.8|1059.5|1065|1063.5|1061|1059|113
1662121800000|2022-09-02 12:30:00|1062|1059.3|1069.5|1067.5|1069.5|1067.8|1062|1059.3|263
1662122100000|2022-09-02 12:35:00|1069.3|1067|1071.8|1069.8|1072.3|1070.5|1067.5|1065.5|36
1662122400000|2022-09-02 12:40:00|1071.5|1070|1072.8|1071.3|1079.3|1077.5|1071.5|1070|67
1662122700000|2022-09-02 12:45:00|1073.3|1071.5|1072.3|1070.5|1073.8|1072|1071.5|1069.5|43
1662123000000|2022-09-02 12:50:00|1072.5|1070.8|1073.5|1071.8|1074.3|1072.3|1070.5|1068.8|128
1662123300000|2022-09-02 12:55:00|1073.8|1072|1077|1075|1079|1077|1072.8|1071|83
1662123600000|2022-09-02 13:00:00|1076.8|1074.8|1074.5|1072.3|1076.8|1074.8|1070|1068.3|92
1662123900000|2022-09-02 13:05:00|1075.3|1072.5|1076|1074|1077|1075.3|1073.3|1071.5|64
1662124200000|2022-09-02 13:10:00|1076.3|1074.3|1073.8|1072|1078.5|1077|1073.8|1072|118
1662124500000|2022-09-02 13:15:00|1073.5|1071.8|1074.5|1072.8|1075.5|1073.8|1073|1071.5|25
1662124800000|2022-09-02 13:20:00|1075|1072.5|1075.5|1074|1078.8|1077|1074|1072|116
1662125100000|2022-09-02 13:25:00|1075.3|1073.8|1074.8|1072.8|1076.5|1074.8|1073.3|1071.5|86
1662125400000|2022-09-02 13:30:00|1074.5|1073|1072.3|1070.5|1075|1073.5|1071.3|1069.5|41
1662125700000|2022-09-02 13:35:00|1072.5|1070.8|1064.5|1062.5|1072.8|1071|1063.5|1061.8|147
1662126000000|2022-09-02 13:40:00|1065|1063|1066.3|1064.5|1066.8|1065|1062.5|1060.5|285
1662126300000|2022-09-02 13:45:00|1066.5|1064.8|1063.3|1061.3|1067.5|1066|1061.8|1060|95
1662126600000|2022-09-02 13:50:00|1063|1061.8|1065.8|1064|1067|1065.3|1063|1061|92
1662126900000|2022-09-02 13:55:00|1066|1064.3|1066|1064.3|1066.8|1065|1064.5|1062.5|62
1662127200000|2022-09-02 14:00:00|1066.8|1064.5|1068.3|1066.5|1068.5|1066.8|1064.8|1062.8|93
1662127500000|2022-09-02 14:05:00|1068|1066|1069.5|1067.8|1071.8|1070.3|1068|1066|122
1662127800000|2022-09-02 14:10:00|1069.8|1068|1072|1070|1073.5|1071.8|1069.5|1067.8|151
1662128100000|2022-09-02 14:15:00|1072.8|1070.3|1071.8|1070.3|1075.8|1074|1071.3|1069.8|217
1662128400000|2022-09-02 14:20:00|1072|1070|1069.8|1068|1072.3|1070.5|1069.3|1067.5|117
1662128700000|2022-09-02 14:25:00|1070|1068.3|1075.8|1073.8|1075.8|1074|1070|1068.3|395
1662129000000|2022-09-02 14:30:00|1076|1074|1079.8|1078|1080|1078|1075|1073.3|144
1662129300000|2022-09-02 14:35:00|1080|1078.3|1079.5|1078|1082.5|1081|1078.8|1077|109
1662129600000|2022-09-02 14:40:00|1080.3|1078.5|1077.3|1075.3|1081.8|1080|1076.5|1075|97
1662129900000|2022-09-02 14:45:00|1077|1075|1084|1082.5|1084.5|1083.3|1076.8|1075|132
1662130200000|2022-09-02 14:50:00|1084.3|1083|1083|1081.3|1086.3|1084.5|1081.3|1079.5|234
1662130500000|2022-09-02 14:55:00|1082.8|1081|1081|1079.3|1085|1083.3|1081|1079.3|165
1662130800000|2022-09-02 15:00:00|1080.8|1078.8|1080.5|1079|1084|1082.3|1078|1076.3|242
1662131100000|2022-09-02 15:05:00|1080.8|1079.3|1075.5|1074|1081.8|1080|1075.5|1073.8|620
1662131400000|2022-09-02 15:10:00|1075.8|1074.3|1084.8|1083|1085.3|1083.5|1073.5|1071.5|887
1662131700000|2022-09-02 15:15:00|1084.5|1083.3|1087.5|1086|1088|1086.8|1083.5|1082|1101
1662132000000|2022-09-02 15:20:00|1087.3|1085.3|1091|1089.3|1093|1091.5|1085.8|1084|974
1662132300000|2022-09-02 15:25:00|1091.3|1089|1091.8|1090|1093.3|1091.8|1087.5|1085.8|1224
1662132600000|2022-09-02 15:30:00|1091.5|1089.8|1088.8|1086.8|1092|1090.5|1086|1084.5|333
1662132900000|2022-09-02 15:35:00|1089.8|1088.3|1090.3|1088.8|1092.8|1090.8|1089.8|1087.8|200
1662133200000|2022-09-02 15:40:00|1090.5|1088.5|1086.5|1084.3|1090.8|1089|1083|1081.3|400
1662133500000|2022-09-02 15:45:00|1086.8|1084.5|1086.3|1084.5|1087.8|1086|1086|1084|65
1662133800000|2022-09-02 15:50:00|1086|1084.3|1083.8|1082|1087.5|1085.8|1083.5|1081.8|77
1662134100000|2022-09-02 15:55:00|1084|1082.3|1085.8|1084.3|1085.8|1084.3|1083|1081.3|53
1662134400000|2022-09-02 16:00:00|1086|1084.5|1090.3|1089|1091.3|1089.5|1085.8|1084.3|66
1662134700000|2022-09-02 16:05:00|1090.5|1088.5|1088.5|1086.8|1091.5|1089.8|1088.3|1086.5|42
1662135000000|2022-09-02 16:10:00|1088.3|1086.5|1088.8|1087|1089|1087.3|1085.8|1084.3|3
1662135300000|2022-09-02 16:15:00|1089|1087.3|1087|1085.3|1089.5|1088|1086.3|1084.5|7
1662135600000|2022-09-02 16:20:00|1086.8|1085.5|1084|1082|1086.8|1085.5|1081.5|1079.5|85
1662135900000|2022-09-02 16:25:00|1083.3|1082.3|1099.5|1097.5|1100.5|1099|1082|1080|195
1662136200000|2022-09-02 16:30:00|1099.8|1097.8|1110.5|1108.8|1110.5|1109|1098.5|1096.8|511
1662136500000|2022-09-02 16:35:00|1111.3|1108.5|1111.5|1109.5|1118|1116|1109.3|1107.5|571
1662136800000|2022-09-02 16:40:00|1112|1109.8|1106.3|1104.5|1112|1109.8|1105.3|1103.5|255
1662137100000|2022-09-02 16:45:00|1106|1104.3|1100|1098.5|1107|1105|1098.3|1096.5|85
1662137400000|2022-09-02 16:50:00|1101|1099|1102|1100.3|1103.5|1101.3|1099.5|1098|57
1662137700000|2022-09-02 16:55:00|1101.8|1100|1100.3|1098.3|1103.5|1101.5|1099.8|1098|29
1662138000000|2022-09-02 17:00:00|1100|1098|1096.8|1094.8|1101|1098.8|1096|1094|35
1662138300000|2022-09-02 17:05:00|1097|1094.5|1098|1096.3|1098.8|1097.3|1093.3|1091.5|32
1662138600000|2022-09-02 17:10:00|1098.3|1096|1096.8|1095|1101.5|1099.5|1095.5|1093.8|80
1662138900000|2022-09-02 17:15:00|1097.5|1095.5|1101|1099|1101.8|1100|1096.8|1094.8|68
1662139200000|2022-09-02 17:20:00|1100.8|1098.8|1100.5|1098.5|1103.5|1101.8|1100.3|1098.3|51
1662139500000|2022-09-02 17:25:00|1100.3|1098.8|1096.3|1094.3|1100.5|1098.8|1095.3|1093.3|11
1662139800000|2022-09-02 17:30:00|1096|1093.8|1099|1097.3|1099.3|1097.3|1095.8|1093.8|11
1662140100000|2022-09-02 17:35:00|1098.8|1096.8|1095.3|1093.3|1099.5|1097.8|1095|1093|29
1662140400000|2022-09-02 17:40:00|1095.5|1093.5|1092|1089.8|1096.3|1094|1091|1089.3|45
1662140700000|2022-09-02 17:45:00|1091.8|1090|1090.8|1088.8|1092.5|1090.5|1090.3|1088.5|30
1662141000000|2022-09-02 17:50:00|1090.5|1088.5|1090.8|1088.8|1092|1090|1090|1088.5|27
1662141300000|2022-09-02 17:55:00|1090.5|1088.5|1089.3|1087.5|1090.8|1088.8|1088.8|1087|34
1662141600000|2022-09-02 18:00:00|1089|1087.3|1101|1099|1101.8|1099.8|1088.3|1086.8|184
1662141900000|2022-09-02 18:05:00|1100.5|1098.8|1102.8|1100.5|1105|1103|1100.5|1098.5|58
1662142200000|2022-09-02 18:10:00|1103|1100.8|1101.5|1099.3|1104|1102|1099.8|1097.5|33
1662142500000|2022-09-02 18:15:00|1101.3|1099|1101.8|1099.3|1102.5|1100.8|1098.8|1097|4
1662142800000|2022-09-02 18:20:00|1101.5|1099|1098|1096|1102.5|1101|1097.8|1095.5|7
1662143100000|2022-09-02 18:25:00|1098.3|1096.3|1086.8|1084.5|1098.3|1096.3|1084.8|1082.5|120
1662143400000|2022-09-02 18:30:00|1087.3|1084.8|1090.5|1088.5|1091.8|1090|1087.3|1084.8|63
1662143700000|2022-09-02 18:35:00|1090.8|1088.8|1087.8|1085.5|1090.8|1088.8|1087.5|1085.5|12
1662144000000|2022-09-02 18:40:00|1087.5|1085.3|1089.8|1087.8|1090.3|1088.3|1087|1084.8|10
1662144300000|2022-09-02 18:45:00|1089.5|1088|1090.5|1089|1091.3|1089.3|1089.5|1087.5|2
1662144600000|2022-09-02 18:50:00|1090.3|1088.8|1093.5|1091.3|1094.5|1092.5|1089.8|1088|11
1662144900000|2022-09-02 18:55:00|1093.8|1091|1094.5|1092.3|1094.8|1092.8|1093|1091|1
1662145200000|2022-09-02 19:00:00|1094.8|1092.5|1095.5|1093.8|1095.5|1093.8|1094|1092.3|5
1662145500000|2022-09-02 19:05:00|1095.8|1093.5|1097.8|1095.8|1098.5|1096|1094.8|1093.3|7
1662145800000|2022-09-02 19:10:00|1098|1095.5|1096.8|1094.8|1098|1095.8|1095|1093|1
1662146100000|2022-09-02 19:15:00|1097|1095|1097.8|1095.8|1098|1096|1095.3|1093.3|23
1662146400000|2022-09-02 19:20:00|1098.3|1096|1098|1095.5|1099.5|1097.5|1096|1094|2
1662146700000|2022-09-02 19:25:00|1097.5|1095|1095.5|1093.5|1098|1095.5|1095.5|1093.5|7
1662147000000|2022-09-02 19:30:00|1096|1093.8|1092|1090|1096|1093.8|1092|1090|5
1662147300000|2022-09-02 19:35:00|1092.3|1090.3|1092.3|1090|1093|1090.8|1092|1090|0
1662147600000|2022-09-02 19:40:00|1092.8|1090.3|1095|1092.3|1095.3|1092.3|1092.5|1090.3|17
1662147900000|2022-09-02 19:45:00|1095.3|1092.8|1095.8|1093.3|1096.3|1093.3|1094.5|1091.8|0
1662148200000|2022-09-02 19:50:00|1095.5|1093|1095.8|1093.3|1095.8|1093.3|1094.5|1092|7
1662148500000|2022-09-02 19:55:00|1095.5|1093.8|1098.5|1096|1098.5|1096|1095.3|1093.5|9
1662148800000|2022-09-02 20:00:00|1098.8|1096.3|1098.8|1097|1099.8|1097.5|1098.8|1096.3|0
1662149100000|2022-09-02 20:05:00|1099.3|1098|1100|1098|1100.8|1099.5|1098.8|1098|11
1662149400000|2022-09-02 20:10:00|1100.3|1098.3|1100.3|1098|1100.8|1098.8|1100|1098|0
1662149700000|2022-09-02 20:15:00|1100.5|1098.3|1100.8|1098.5|1100.8|1098.5|1100.3|1098|0
1662150000000|2022-09-02 20:20:00|1100.5|1098.3|1101.8|1099.3|1101.8|1099.5|1100.5|1098.3|0
1662150300000|2022-09-02 20:25:00|1101.3|1099.5|1102.8|1100.5|1103.3|1101.3|1101.3|1099.3|0
1662150600000|2022-09-02 20:30:00|1102.5|1099.8|1101.8|1098|1102.5|1099.8|1099.5|1096.8|0
1662150900000|2022-09-02 20:35:00|1101|1097.8|1101|1097.8|1101|1097.8|1101|1097.8|0
1662151200000|2022-09-02 20:40:00||1098||1097.5||1098||1097.5|2
1662151500000|2022-09-02 20:45:00|1101.3|1097.3|1101.3|1098|1101.3|1098.5|1101.3|1097.3|0
1662151800000|2022-09-02 20:50:00|1101|1097.8|1101.8|1098.8|1101.8|1098.8|1100.3|1097.8|7
1662152100000|2022-09-02 20:55:00|1102|1099|1104|1098.5|1104.8|1099|1100.3|1097.8|20
1662339600000|2022-09-05 01:00:00|1131.3|1129.3|1132.3|1130.3|1132.8|1130.5|1131|1129.3|6
1662339900000|2022-09-05 01:05:00|1131.8|1127.8|1130.5|1128|1132|1128|1130|1127.5|2
1662340200000|2022-09-05 01:10:00|1130.3|1128.8|1131.5|1128.5|1131.5|1128.8|1130.3|1128.5|0
1662340500000|2022-09-05 01:15:00|1131.3||1132.3||1132.8||1130.3||0
1662340800000|2022-09-05 01:20:00|1132.5|1128.8|1132.8|1129|1133.3|1129|1132.3|1128.8|0
1662341100000|2022-09-05 01:25:00|1133.3||1133.3||1133.3||1133.3||0
1662341400000|2022-09-05 01:30:00|1132.8||1132.8||1133||1132.8||0
1662341700000|2022-09-05 01:35:00|1133|1129.3|1132.8|1129|1133|1129.3|1132.8|1129|0
1662342000000|2022-09-05 01:40:00||1129.5||1129.5||1129.5||1129.5|0
1662342300000|2022-09-05 01:45:00|1133||1133||1133.3||1132.8||0
1662342600000|2022-09-05 01:50:00|1132.8|1129.8|1133|1129.5|1133.3|1129.8|1132.5|1129.5|0
1662342900000|2022-09-05 01:55:00|1133.3||1132.8||1133.3||1132.8||0
1662343200000|2022-09-05 02:00:00|1133.3|1130.5|1133.3|1131.3|1133.5|1131.3|1132.8|1130.5|0
1662343500000|2022-09-05 02:05:00|1133.5|1129.5|1132.3|1129|1133.5|1129.5|1132.3|1129|0
1662343800000|2022-09-05 02:10:00|1132.5|1129.3|1132.3|1129|1132.8|1129.3|1131.8|1129|0
1662344100000|2022-09-05 02:15:00|1132|1128.5|1131|1128.3|1132|1128.5|1130.5|1128.3|1
1662344400000|2022-09-05 02:20:00|1130.8|1128.5|1129.3|1127.3|1131.8|1128.5|1129|1127.3|10
1662344700000|2022-09-05 02:25:00|1130|1127.5|1130.3|1127.8|1130.8|1127.8|1129|1127|1
1662345000000|2022-09-05 02:30:00|1130.5|1127.5|1129.3|1126.8|1130.8|1129|1129.3|1126.8|3
1662345300000|2022-09-05 02:35:00|1129.5|1126.5|1128.8|1126.3|1129.8|1127.3|1128.5|1125.8|0
1662345600000|2022-09-05 02:40:00|1129|1126.5|1128.5|1127|1129.5|1127.3|1128.5|1126.3|0
1662345900000|2022-09-05 02:45:00|1128.8|1127.3|1129.3|1127.3|1129.8|1127.3|1128.5|1127|0
1662346200000|2022-09-05 02:50:00|1129.5|1127|1130.3|1127.3|1130.3|1127.3|1129.3|1127|0
1662346500000|2022-09-05 02:55:00|1129.8|1127|1129.5|1127.3|1130.8|1127.5|1129.5|1127|2
1662346800000|2022-09-05 03:00:00||1127.8||1128||1128||1127.8|2
1662347100000|2022-09-05 03:05:00|1131|1128.3|1131|1128.3|1131.8|1128.3|1131|1128|6
1662347400000|2022-09-05 03:10:00|1131.3|1128.5|1131.8|1128.5|1131.8|1128.5|1131.3|1128.3|0
1662347700000|2022-09-05 03:15:00|1131.5|1128.3|1131.5|1129.5|1131.8|1129.5|1131.3|1128.3|1
1662348000000|2022-09-05 03:20:00|1131.3|1130|1131.3|1129|1131.5|1130|1131.3|1128.8|1
1662348300000|2022-09-05 03:25:00|1131.5|1128.8|1131.3|1128.8|1131.5|1129|1131.3|1128.8|12
1662348600000|2022-09-05 03:30:00||1129||1129||1129||1128.8|0
1662348900000|2022-09-05 03:35:00|1131.8|1128.8|1132.5|1129.8|1132.8|1129.8|1131.8|1128.8|0
1662349200000|2022-09-05 03:40:00|1132.8|1130.3|1132.8|1130.3|1133|1130.3|1132.5|1129.8|0
1662349500000|2022-09-05 03:45:00|1132.3|1130|1132.3|1130.3|1132.3|1130.3|1132|1130|0
1662349800000|2022-09-05 03:50:00||1130.5||1130.5||1130.5||1130.5|4
1662350100000|2022-09-05 03:55:00|1132.5|1130.8|1132.8|1131|1133|1131|1132.5|1130.5|1
1662350400000|2022-09-05 04:00:00|1133|1130.8|1132.8|1131|1133|1131|1132.8|1130.8|0
1662351000000|2022-09-05 04:10:00|1132.5|1130.8|1132.5|1130.8|1132.8|1131|1132.5|1130.8|1
1662351300000|2022-09-05 04:15:00|1132.8|1131|1132.8|1131.3|1133|1131.5|1132.5|1130.8|0
1662351600000|2022-09-05 04:20:00|1133|1131|1133|1131.3|1133|1131.3|1132.8|1131|0
1662351900000|2022-09-05 04:25:00|1132.8|1131|1133|1131.5|1133|1131.5|1132.8|1131|12
1662352200000|2022-09-05 04:30:00|1132.8|1131.3|1133|1131.8|1133|1131.8|1132.8|1131.3|3
1662352500000|2022-09-05 04:35:00|1133.3|1131.3|1133.5|1131.8|1133.5|1132|1133|1131.3|62
1662352800000|2022-09-05 04:40:00|1133.8|1132.3|1133.8|1132.3|1133.8|1132.3|1133.8|1132.3|207
1662353100000|2022-09-05 04:45:00|1133.5|1131.3|1133.5|1131.5|1133.8|1131.8|1133.3|1131.3|28
1662353400000|2022-09-05 04:50:00|1133.3|1131.3|1132.8|1131|1133.3|1131.5|1132.8|1130.5|2
1662353700000|2022-09-05 04:55:00|1133|1131.3|1135.3|1132.8|1135.3|1132.8|1133|1130.8|8
1662354000000|2022-09-05 05:00:00|1136.8||1135.3||1136.8||1135.3||0
1662354300000|2022-09-05 05:05:00|1135|1133|1135.3|1133|1135.3|1133|1135|1133|0
1662354600000|2022-09-05 05:10:00|1135|1132.8|1135|1132.8|1135.3|1133|1135|1132.8|0
1662354900000|2022-09-05 05:15:00|1134.5|1132.5|1134.5|1132.5|1134.5|1132.8|1134.5|1132.5|0
1662355200000|2022-09-05 05:20:00||1132.8||1132.3||1132.8||1132|0
1662355500000|2022-09-05 05:25:00|1134.3|1132|1133.5|1131.3|1134.5|1132.3|1133.5|1130.5|0
1662355800000|2022-09-05 05:30:00|1133.8|1130.5|1133.8|1131.5|1134.3|1131.8|1133|1130.5|1
1662356100000|2022-09-05 05:35:00|1134.5|1131.8|1133.8|1131.5|1134.5|1132.5|1133.8|1131|0
1662356400000|2022-09-05 05:40:00|1134.5|1132|1134|1131.3|1134.5|1132.3|1134|1131|1
1662356700000|2022-09-05 05:45:00|1133.8|1131|1134.3|1132|1134.5|1132|1133|1130.8|26
1662357000000|2022-09-05 05:50:00|1134.5|1131.8|1133.5|1132.3|1134.5|1132.5|1133.5|1131.8|7
1662357300000|2022-09-05 05:55:00|1134.5|1132.5|1134.5|1132.5|1134.5|1132.8|1134.3|1132.3|17
1662357600000|2022-09-05 06:00:00|1135|1132.3|1138.3|1136.3|1138.8|1136.5|1134.5|1132.3|40
1662357900000|2022-09-05 06:05:00|1139|1136.5|1136.5|1134.5|1139|1137.3|1135.5|1133.5|123
1662358200000|2022-09-05 06:10:00|1136.8|1134.8|1139|1137|1139|1137.3|1136.8|1134.5|129
1662358500000|2022-09-05 06:15:00|1138.8|1137.3|1142.3|1139.5|1145.3|1143|1138.5|1137|354
1662358800000|2022-09-05 06:20:00|1142.5|1139.8|1142.5|1140.8|1144|1142.5|1140.3|1137.8|15
1662359100000|2022-09-05 06:25:00|1141|1139|1138.3|1136.5|1142|1139.5|1138|1136.5|46
1662359400000|2022-09-05 06:30:00|1138|1135.5|1139.3|1136.8|1139.3|1136.8|1136|1134|26
1662359700000|2022-09-05 06:35:00|1139|1137|1147.8|1146.3|1148|1146.5|1139|1137|221
1662360000000|2022-09-05 06:40:00|1147.3|1145.8|1148|1146.3|1150.5|1148.5|1147.3|1145.8|61
1662360300000|2022-09-05 06:45:00|1147.8|1146|1146.3|1144.8|1150.3|1148.5|1145.5|1143.5|13
1662360600000|2022-09-05 06:50:00|1146.8|1145|1143.5|1141.5|1148.8|1147|1142.5|1140.5|82
1662360900000|2022-09-05 06:55:00|1144.3|1142|1143|1141.3|1145.8|1143.8|1142.8|1141|2
1662361200000|2022-09-05 07:00:00|1142.8|1141|1140.5|1138.8|1145|1143.3|1140.3|1138.8|17
1662361500000|2022-09-05 07:05:00|1139.5|1137.3|1128.5|1126.8|1139.8|1138|1128.3|1126.3|138
1662361800000|2022-09-05 07:10:00|1128.8|1127|1128|1125.8|1131|1129.3|1127|1125.3|112
1662362100000|2022-09-05 07:15:00|1127.8|1125.5|1124.3|1122|1130.3|1128|1123.5|1121.8|8
1662362400000|2022-09-05 07:20:00|1124.8|1122.3|1131|1128.8|1131|1129.5|1124.8|1122|31
1662362700000|2022-09-05 07:25:00|1130.8|1129|1128.5|1126.5|1131.3|1129.5|1126.8|1124.8|67
1662363000000|2022-09-05 07:30:00|1127.5|1125.5|1127.5|1125.5|1129.8|1127.8|1121.5|1119.8|193
1662363300000|2022-09-05 07:35:00|1128.8|1126.5|1128.5|1126.3|1132|1130|1125.5|1123.5|159
1662363600000|2022-09-05 07:40:00|1128.8|1126.5|1127.3|1124.5|1131.8|1129.8|1125.5|1123.3|55
1662363900000|2022-09-05 07:45:00|1127|1125|1125|1123|1128.8|1126.5|1123|1121.3|20
1662364200000|2022-09-05 07:50:00|1124.8|1121.3|1126.8|1124.5|1127|1124.8|1122.8|1121|249
1662364500000|2022-09-05 07:55:00|1127|1124.8|1123.5|1121.3|1128|1125.3|1122.8|1121|54
1662364800000|2022-09-05 08:00:00|1122.8|1119.5|1121.3|1118.5|1125.5|1123.3|1116.5|1114.5|170
1662365100000|2022-09-05 08:05:00|1121.8|1118.8|1131.5|1129.8|1132.3|1130.8|1121.8|1118.8|172
1662365400000|2022-09-05 08:10:00|1131.8|1130.5|1131.3|1128.5|1134.3|1132.5|1130.5|1128.3|117
1662365700000|2022-09-05 08:15:00|1131.5|1128.8|1126.5|1124.5|1132.5|1130.3|1126.5|1124|49
1662366000000|2022-09-05 08:20:00|1126.8|1124.8|1128.5|1126.8|1130.5|1128.8|1124.3|1122|132
1662366300000|2022-09-05 08:25:00|1128.8|1126|1130.5|1128.8|1131|1129.5|1126|1124.3|704
1662366600000|2022-09-05 08:30:00|1130.8|1129|1131.3|1129.3|1132.3|1130.8|1129.3|1127|47
1662366900000|2022-09-05 08:35:00|1131|1128.5|1133.3|1131.3|1134|1132.3|1130.5|1128.5|137
1662367200000|2022-09-05 08:40:00|1133.5|1131.5|1135.3|1133.5|1135.5|1134|1133.5|1131.5|143
1662367500000|2022-09-05 08:45:00|1135.5|1133.8|1134|1132.5|1135.5|1133.8|1133|1131|23
1662367800000|2022-09-05 08:50:00|1134.8|1133.3|1133.5|1131.8|1134.8|1133.3|1132.5|1130.8|9
1662368100000|2022-09-05 08:55:00|1134.3|1132.5|1135|1133.3|1135.8|1134.3|1134|1132.5|30
1662368400000|2022-09-05 09:00:00|1134.8|1133.5|1129.5|1127.8|1137|1134.5|1129.5|1127.3|107
1662368700000|2022-09-05 09:05:00|1129.8|1127.5|1132.8|1131.5|1133.8|1131.5|1129.3|1127.3|55
1662369000000|2022-09-05 09:10:00|1133.3|1131.8|1133|1131.3|1133.8|1131.8|1132.3|1130.8|106
1662369300000|2022-09-05 09:15:00|1133.3|1131.8|1133|1131.8|1134.5|1133|1132.5|1130.8|111
1662369600000|2022-09-05 09:20:00|1132.8|1131.3|1130.5|1128.8|1133|1131.5|1129.5|1128|238
1662369900000|2022-09-05 09:25:00|1130.8|1129|1131.8|1129.8|1132.8|1131|1130.8|1128.8|201
1662370200000|2022-09-05 09:30:00|1131.3|1129.3|1131|1128.8|1131.8|1129.8|1130.3|1128.8|104
1662370500000|2022-09-05 09:35:00|1131.5|1129|1132.3|1130.5|1133.3|1131.8|1130.5|1128.8|11
1662370800000|2022-09-05 09:40:00|1132.8|1130.8|1133.5|1131.8|1134|1132.5|1132.5|1130.5|43
1662371100000|2022-09-05 09:45:00|1133|1132|1132|1130|1133.3|1132.3|1131.3|1129.3|95
1662371400000|2022-09-05 09:50:00|1131.3|1129.3|1128.5|1127|1131.5|1129.5|1128.3|1126.8|40
1662371700000|2022-09-05 09:55:00|1127.8|1126.8|1133|1131|1133|1131.3|1127.8|1126.3|31
1662372000000|2022-09-05 10:00:00|1132.8|1130.8|1131.8|1129.8|1133|1131|1130.8|1128.8|98
1662372300000|2022-09-05 10:05:00|1131.5|1129.3|1133.5|1131.5|1133.5|1132.3|1131|1128.8|40
1662372600000|2022-09-05 10:10:00|1134.5|1131.8|1134.5|1132.8|1135.8|1133.8|1133.3|1131.3|143
1662372900000|2022-09-05 10:15:00|1135.3|1133|1134.8|1132.8|1135.3|1133.8|1132.8|1131|102
1662373200000|2022-09-05 10:20:00|1134.5|1132.5|1134|1132.3|1134.8|1133|1132.8|1131.3|98
1662373500000|2022-09-05 10:25:00|1134.3|1132.5|1133.8|1131.8|1135.5|1134.3|1133.8|1131.5|60
1662373800000|2022-09-05 10:30:00|1134|1131.5|1130.8|1128.8|1134.5|1133|1130.3|1128.5|187
1662374100000|2022-09-05 10:35:00|1131|1129.3|1134.3|1132.5|1135.3|1133.5|1130.5|1128.5|75
1662374400000|2022-09-05 10:40:00|1134.5|1132.3|1132.3|1130.5|1134.5|1132.8|1131.8|1130|98
1662374700000|2022-09-05 10:45:00|1132.5|1130.8|1130|1127.8|1132.5|1131.3|1129.8|1127.8|104
1662375000000|2022-09-05 10:50:00|1130.5|1128|1130.8|1128.5|1131.5|1129.5|1130|1127.8|132
1662375300000|2022-09-05 10:55:00|1130.5|1128.8|1130|1128|1130.8|1129.5|1129.3|1127.5|30
1662375600000|2022-09-05 11:00:00|1130.3|1127.5|1130|1128.3|1130.8|1129.5|1128.8|1127|20
1662375900000|2022-09-05 11:05:00|1130.8|1128.8|1133.5|1131.8|1133.8|1131.8|1130.8|1128.8|18
1662376200000|2022-09-05 11:10:00|1133|1131|1133.8|1132.3|1134|1132.5|1132.5|1131|50
1662376500000|2022-09-05 11:15:00|1134.3|1132.5|1136.8|1135|1138.8|1137.3|1133.8|1132.5|106
1662376800000|2022-09-05 11:20:00|1136.5|1134.8|1138.3|1136.3|1138.5|1136.8|1136.5|1134.5|50
1662377100000|2022-09-05 11:25:00|1139|1136.5|1140.3|1138.3|1140.5|1138.5|1138.8|1136.3|33
1662377400000|2022-09-05 11:30:00|1140|1138.8|1137.8|1135.5|1141.5|1139|1137.5|1135|52
1662377700000|2022-09-05 11:35:00|1137.5|1135.8|1140.3|1138|1140.3|1138.8|1137.3|1135.5|26
1662378000000|2022-09-05 11:40:00|1140|1138.3|1141.8|1140|1142.8|1141.3|1139.8|1138|64
1662378300000|2022-09-05 11:45:00|1141.5|1139.8|1143|1140.8|1144|1142.3|1140.5|1138.8|218
1662378600000|2022-09-05 11:50:00|1142.8|1140.5|1141|1139.3|1143.5|1141.8|1141|1139.3|166
1662378900000|2022-09-05 11:55:00|1140.8|1139|1141.5|1139.8|1142|1140|1139.5|1137.8|22
1662379200000|2022-09-05 12:00:00|1141.8|1140|1142.3|1140.5|1143|1141.3|1141.8|1140|93
1662379500000|2022-09-05 12:05:00|1142|1140.8|1141.3|1139.5|1143|1141.5|1140.8|1139|89
1662379800000|2022-09-05 12:10:00|1141|1139|1140.5|1138.5|1142.8|1141|1140|1138|12
1662380100000|2022-09-05 12:15:00|1140.3|1138.3|1139|1137|1140.8|1138.8|1136.5|1134.5|21
1662380400000|2022-09-05 12:20:00|1139.5|1137.5|1143|1141.3|1143.3|1141.8|1139|1137.3|91
1662380700000|2022-09-05 12:25:00|1143.3|1141.5|1142.3|1140.5|1143.5|1141.8|1142|1140|66
1662381000000|2022-09-05 12:30:00|1142|1140.3|1138|1136.3|1142.3|1140.3|1137|1135.5|61
1662381300000|2022-09-05 12:35:00|1138.3|1136.5|1139.3|1137.5|1139.5|1138|1138.3|1136.3|5
1662381600000|2022-09-05 12:40:00|1140|1137.8|1136|1134|1140|1138|1135|1133.3|39
1662381900000|2022-09-05 12:45:00|1135.8|1133.8|1133.8|1131.8|1136.3|1134.3|1133.8|1131.5|36
1662382200000|2022-09-05 12:50:00|1135.3|1133.5|1138|1135.8|1140.3|1138|1135|1132.8|71
1662382500000|2022-09-05 12:55:00|1137.5|1136|1138.8|1136.8|1140|1137.8|1137|1135|44
1662382800000|2022-09-05 13:00:00|1139|1136.5|1135.3|1133.5|1139.8|1138|1135.3|1133.5|65
1662383100000|2022-09-05 13:05:00|1135|1132.5|1139.3|1137.5|1139.8|1137.8|1130.5|1128.8|255
1662383400000|2022-09-05 13:10:00|1140|1137.8|1140.5|1138.5|1140.5|1139.3|1137.8|1136|68
1662383700000|2022-09-05 13:15:00|1140.3|1138.8|1140.3|1138.8|1140.5|1139|1139.8|1138|115
1662384000000|2022-09-05 13:20:00|1140.5|1138.5|1140.3|1138.5|1140.5|1139.3|1139|1137.3|196
1662384300000|2022-09-05 13:25:00|1140.5|1138.3|1139.8|1137.8|1140.5|1138.8|1139|1137.3|112
1662384600000|2022-09-05 13:30:00|1139.5|1137.5|1140.5|1138.8|1140.5|1139.3|1138.5|1137.3|114
1662384900000|2022-09-05 13:35:00|1140|1138.5|1136|1134|1140|1139.3|1134.5|1132.8|36
1662385200000|2022-09-05 13:40:00|1136.3|1134.3|1134|1132.5|1137.3|1135.8|1133.5|1132|26
1662385500000|2022-09-05 13:45:00|1134.3|1132.3|1138.8|1137.3|1139|1137.3|1134|1132.3|98
1662385800000|2022-09-05 13:50:00|1139.3|1137.5|1141.5|1139.3|1142.8|1140.8|1138.3|1136.3|141
1662386100000|2022-09-05 13:55:00|1141.3|1139.5|1140.8|1139|1144|1142.3|1140.8|1139|30
1662386400000|2022-09-05 14:00:00|1141|1139.3|1138.8|1136.8|1141|1139.3|1138|1136.3|65
1662386700000|2022-09-05 14:05:00|1139.3|1137|1140.5|1139.3|1141.8|1140|1137.3|1135.8|30
1662387000000|2022-09-05 14:10:00|1141|1139.5|1144.5|1143|1145.5|1144|1141|1139.5|78
1662387300000|2022-09-05 14:15:00|1144.8|1143.3|1140|1138.5|1145.3|1143.8|1140|1138.3|52
1662387600000|2022-09-05 14:20:00|1140.3|1138.8|1141.3|1139.3|1142.5|1140.8|1140|1138.5|40
1662387900000|2022-09-05 14:25:00|1141.5|1139.5|1145.5|1143.8|1145.5|1144.3|1141|1139.3|323
1662388200000|2022-09-05 14:30:00|1145.3|1144|1147.5|1145.8|1148|1146.3|1144|1142.5|317
1662388500000|2022-09-05 14:35:00|1147.3|1146|1149.5|1147.8|1149.5|1148|1147.3|1145.8|115
1662388800000|2022-09-05 14:40:00|1149.3|1148|1150.5|1149.3|1150.5|1149.3|1147.5|1145.8|192
1662389100000|2022-09-05 14:45:00|1150.3|1149|1152.3|1150.5|1153|1151.3|1149.3|1147.3|207
1662389400000|2022-09-05 14:50:00|1152|1150.3|1151.5|1149.8|1153.5|1151.8|1150.3|1148.3|134
1662389700000|2022-09-05 14:55:00|1151|1149|1146.3|1144.3|1153|1150.8|1143|1141|270
1662390000000|2022-09-05 15:00:00|1146.5|1144|1144.3|1142.5|1147.3|1145.3|1141.8|1139.8|432
1662390300000|2022-09-05 15:05:00|1144.5|1142.8|1135.3|1133.5|1145.5|1143.5|1133.8|1132|312
1662390600000|2022-09-05 15:10:00|1135|1133.8|1140.8|1138.5|1140.8|1139.3|1134.5|1133|368
1662390900000|2022-09-05 15:15:00|1140.5|1138.8|1142|1139.5|1147.8|1145.3|1132.5|1130.5|594
1662391200000|2022-09-05 15:20:00|1141.8|1139.3|1137.8|1135.8|1143.8|1141.8|1136.5|1134.3|250
1662391500000|2022-09-05 15:25:00|1138|1136|1142.5|1140.8|1145|1143.3|1137.8|1135.8|471
1662391800000|2022-09-05 15:30:00|1142.8|1141.3|1139.5|1137.3|1143.5|1141.5|1138|1136.3|156
1662392100000|2022-09-05 15:35:00|1139.8|1137.8|1141.5|1139.5|1141.5|1139.5|1139|1137|10
1662392400000|2022-09-05 15:40:00|1141.3|1139|1139.8|1137.8|1141.5|1139.8|1139|1137.5|7
1662392700000|2022-09-05 15:45:00|1139.5|1138|1130|1127.8|1140.5|1138.5|1129.8|1127.8|334
1662393000000|2022-09-05 15:50:00|1130.3|1128|1131|1129|1131|1129|1126.5|1124.3|181
1662393300000|2022-09-05 15:55:00|1131.3|1129.3|1132.8|1131|1133.8|1132.3|1130.5|1128.8|36
1662393600000|2022-09-05 16:00:00|1132|1130.3|1133|1131|1133.8|1132|1130.8|1129|56
1662393900000|2022-09-05 16:05:00|1133.3|1131.3|1132.8|1130.3|1133.8|1131.8|1132.3|1129.8|10
1662394200000|2022-09-05 16:10:00|1131.5|1130.5|1125.8|1123.8|1131.8|1130.5|1125.8|1123.8|25
1662394500000|2022-09-05 16:15:00|1125.5|1124|1123.5|1122|1125.8|1124.3|1123.3|1121.5|89
1662394800000|2022-09-05 16:20:00|1123|1121.5|1116.3|1114.3|1123.5|1122|1116.3|1114.3|192
1662395100000|2022-09-05 16:25:00|1117|1114.5|1126|1123.5|1126|1123.8|1114.8|1113.5|51
1662395400000|2022-09-05 16:30:00|1124.3|1123.3|1125|1122.8|1125.5|1123.5|1122|1120|9
1662395700000|2022-09-05 16:35:00|1124.8|1123.3|1128.3|1126.3|1128.3|1126.5|1124.5|1122.5|19
1662396000000|2022-09-05 16:40:00|1128.5|1126.5|1126|1124|1128.5|1126.8|1125.3|1123.3|11
1662396300000|2022-09-05 16:45:00|1125.8|1124.8|1128.5|1126|1128.5|1126|1124.8|1123|2
1662396600000|2022-09-05 16:50:00|1128.3|1125.5|1128.3|1126|1129|1126.5|1126.5|1124.3|0
1662396900000|2022-09-05 16:55:00|1128|1125.5|1128.8|1126.5|1130|1127.5|1127|1125|12
1662397200000|2022-09-05 17:00:00|1129|1126.8|1128.5|1126.5|1131.5|1129.3|1128.5|1126.5|11
1662397500000|2022-09-05 17:05:00|1128.3||1127.8||1128.3||1127.8||6
1662397800000|2022-09-05 17:10:00|1128.3|1125.3|1126.3|1124.5|1128.3|1125.8|1126.3|1124|111
1662398100000|2022-09-05 17:15:00|1127.3|1124.3|1124.5|1122.5|1127.8|1125|1123.5|1122.3|16
1662398400000|2022-09-05 17:20:00|1124|1122.3|1124.5|1122.5|1126.3|1124.3|1124|1122|12
1662398700000|2022-09-05 17:25:00|1124.3|1122.3|1123.5|1121.5|1124.3|1122.8|1123.5|1121.5|0
1662426000000|2022-09-06 01:00:00|1136|1131.5|1134.5|1132.8|1136|1132.8|1134.5|1131.3|0
1662426300000|2022-09-06 01:05:00|1134.3|1132.3|1134.8|1133.3|1135.5|1133.5|1134.3|1132|4
1662426600000|2022-09-06 01:10:00|1134.3|1133|1134|1132.3|1134.3|1133.3|1133.8|1132.3|1
1662426900000|2022-09-06 01:15:00||1132||1132.5||1132.5||1132|0
1662427200000|2022-09-06 01:20:00|1134.5|1132.3|1134.5|1131.8|1134.8|1132.3|1134.3|1131.8|1
1662427500000|2022-09-06 01:25:00|1134.8|1132|1134.5|1132|1134.8|1132.3|1134.5|1132|0
1662427800000|2022-09-06 01:30:00|1134.8|1132.3|1134.3|1131.5|1135.3|1132.8|1134|1131.3|0
1662428100000|2022-09-06 01:35:00|1134.5|1132|1134.8|1131.8|1135|1132.5|1134.3|1131.8|0
1662428400000|2022-09-06 01:40:00|1135||1134.8||1135||1134.8||0
1662428700000|2022-09-06 01:45:00|1134|1130.8|1133.5|1130.8|1134|1130.8|1133.5|1130.8|0
1662429000000|2022-09-06 01:50:00|1133.3|1130.3|1130.8|1128.3|1133.5|1130.3|1130.8|1128.3|1
1662429300000|2022-09-06 01:55:00|1130.5|1128.8|1132.8|1130.3|1132.8|1130.3|1130.3|1128.8|0
1662429600000|2022-09-06 02:00:00|1132.5|1130.5|1131.8|1129.3|1132.8|1130.8|1131.5|1129.3|0
1662429900000|2022-09-06 02:05:00|1131.5|1128.8|1129.3|1126.8|1131.8|1128.8|1129|1126.8|0
1662430200000|2022-09-06 02:10:00|1129.5|1127.3|1129.8|1127.3|1129.8|1127.3|1129.3|1127.3|0
1662430500000|2022-09-06 02:15:00|1130.5|1128|1130.8|1128.3|1131|1128.3|1130.5|1128|0
1662430800000|2022-09-06 02:20:00|1130.5|1128|1130.5|1128.5|1130.5|1128.5|1130.5|1128|0
1662431100000|2022-09-06 02:25:00|1131|1128.3|1131|1129|1132|1130.3|1131|1128.3|1
1662431400000|2022-09-06 02:30:00|1131.3|1129.3|1132|1130|1132|1130.3|1131|1129.3|0
1662431700000|2022-09-06 02:35:00|1131|1129|1131|1129|1131.3|1129|1130.8|1129|0
1662432000000|2022-09-06 02:40:00|1130.8|1129.3|1131.3|1129|1131.5|1129.3|1130.8|1129|0
1662432300000|2022-09-06 02:45:00|1131|1129.3|1131.3|1129.3|1131.5|1129.3|1131|1129.3|0
1662432600000|2022-09-06 02:50:00|1130.8|1129.5|1130.5|1128.3|1131.3|1129.5|1130.5|1128.3|0
1662432900000|2022-09-06 02:55:00|1130.3|1128.5|1130.5|1128.3|1130.8|1128.5|1129.5|1127.5|2
1662433200000|2022-09-06 03:00:00|1130.8|1128.5|1130.8|1128|1131.3|1129|1130.5|1128|2
1662433500000|2022-09-06 03:05:00|1131|1128.8|1130.8|1128.5|1131.3|1128.8|1129.8|1127.3|0
1662433800000|2022-09-06 03:10:00|1130.5|1128.3|1131|1128.8|1131.3|1128.8|1130.5|1128.3|7
1662434100000|2022-09-06 03:15:00|1131.3||1130.8||1131.3||1130.8||0
1662434400000|2022-09-06 03:20:00|1131|1129|1131|1128.8|1131.3|1129|1130.8|1128.8|0
1662434700000|2022-09-06 03:25:00|1131.3|1129|1131.5|1129.3|1131.8|1129.3|1131.3|1128.8|0
1662435000000|2022-09-06 03:30:00|1131.3|1129.5|1131.8|1129.5|1131.8|1129.5|1131.3|1129.5|0
1662435300000|2022-09-06 03:35:00|1131.5|1129.8|1131.8|1130|1132|1130|1131.5|1129.5|0
1662435600000|2022-09-06 03:40:00|1131.5|1129.8|1131.5|1129.5|1131.8|1130|1131.5|1129.5|0
1662435900000|2022-09-06 03:45:00|1131.3|1128.8|1131|1129|1131.5|1129|1131|1128.8|0
1662436200000|2022-09-06 03:50:00||1129.3||1129.3||1129.3||1129.3|0
1662436500000|2022-09-06 03:55:00|1130.8||1130.8||1130.8||1130.8||0
1662436800000|2022-09-06 04:00:00|1131|1129.5|1131|1129.3|1131|1129.5|1131|1129.3|0
1662437100000|2022-09-06 04:05:00|1130.8|1128.5|1131.3|1129.5|1131.3|1129.5|1130.5|1128.5|0
1662437400000|2022-09-06 04:10:00|1131.5|1129.8|1132.3|1130.3|1132.3|1130.3|1131.3|1129.8|3
1662437700000|2022-09-06 04:15:00|1132|1130|1132|1130|1132.3|1130.3|1132|1129.8|0
1662438000000|2022-09-06 04:20:00|1132.3|1130.3|1132|1129.8|1132.3|1131|1131.8|1129.8|2
1662438300000|2022-09-06 04:25:00|1132.5||1132||1132.5||1132||0
1662439200000|2022-09-06 04:40:00|1132.3|1130.3|1132.5|1130.3|1132.8|1130.8|1132.3|1130.3|0
1662439500000|2022-09-06 04:45:00|1132.3|1130.5|1132.3|1130.3|1132.5|1130.5|1132.3|1130.3|0
1662439800000|2022-09-06 04:50:00|1132.5|1130.5|1132.3|1130.3|1132.5|1130.5|1132.3|1130.3|0
1662440100000|2022-09-06 04:55:00|1132.5||1132||1132.5||1131.8||0
1662440400000|2022-09-06 05:00:00|1132.5|1130.8|1131.8|1129.8|1133|1131.3|1131.5|1129.8|2
1662440700000|2022-09-06 05:05:00|1132|1130|1131.3|1129.8|1132|1130|1131.3|1129.8|6
1662441000000|2022-09-06 05:10:00|1131|1130|1131.3|1129.8|1131.3|1130|1131|1129.8|3
1662441300000|2022-09-06 05:15:00|1131|1130|1131|1128.8|1131|1130|1131|1128.8|8
1662441600000|2022-09-06 05:20:00||1128.5||1128.8||1128.8||1128.5|0
1662442200000|2022-09-06 05:30:00|1130.5||1130.5||1130.5||1130.5||1
1662442500000|2022-09-06 05:35:00|1131.5|1129|1132.3|1130.5|1132.5|1130.5|1131.5|1129|27
1662442800000|2022-09-06 05:40:00|1132|1129.8|1131|1129|1132|1130.3|1130.5|1128.8|5
1662443100000|2022-09-06 05:45:00|1130.8|1128.8|1130.3|1127.8|1131.5|1129.3|1130|1127.8|1
1662443400000|2022-09-06 05:50:00|1130.8|1128|1129.8|1127.8|1130.8|1128.5|1129.5|1127.3|1
1662443700000|2022-09-06 05:55:00|1130.5|1128.3|1132.8|1130.5|1132.8|1130.5|1130.5|1128.3|2
1662444000000|2022-09-06 06:00:00|1132.5|1130.8|1132.8|1130.5|1132.8|1131|1130.3|1128.3|3
1662444300000|2022-09-06 06:05:00|1132.5|1130.8|1133.8|1131.8|1134|1132.5|1132|1130|1
1662444600000|2022-09-06 06:10:00|1134|1131.5|1130.3|1128.5|1134|1132|1130.3|1128.5|6
1662444900000|2022-09-06 06:15:00|1130.5|1128.8|1128|1126|1131.8|1129.8|1127.5|1125.3|11
1662445200000|2022-09-06 06:20:00|1127.8|1125.8|1129.3|1127.3|1131.5|1129.5|1127.8|1125.8|6
1662445500000|2022-09-06 06:25:00|1129.5|1127.5|1131|1128.8|1133|1130.8|1129.5|1127.5|37
1662445800000|2022-09-06 06:30:00|1131.3|1129|1131.5|1129.5|1132|1130|1130.5|1128.8|2
1662446100000|2022-09-06 06:35:00|1131.3|1129.8|1133.3|1131.3|1133.8|1131.8|1131.3|1129.8|10
1662446400000|2022-09-06 06:40:00|1132.8|1131|1133.5|1131.8|1135.8|1134.3|1132.5|1130.5|54
1662446700000|2022-09-06 06:45:00|1133.8|1131.3|1134.8|1132.8|1135.5|1133.5|1133.3|1131.3|46
1662447000000|2022-09-06 06:50:00|1135|1133|1131.5|1129.5|1135|1133.3|1131.5|1129.5|11
1662447300000|2022-09-06 06:55:00|1131.8|1129.8|1132.8|1130.8|1134|1132.3|1131.3|1129.5|21
1662447600000|2022-09-06 07:00:00|1132.5|1131|1133|1131.3|1134.3|1132.3|1131|1129.3|15
1662447900000|2022-09-06 07:05:00|1133.5|1131.5|1130.5|1128.8|1134.8|1132.8|1130.3|1128.8|26
1662448200000|2022-09-06 07:10:00|1130.8|1129|1132.8|1130.8|1133|1131.3|1128.5|1126.5|32
1662448500000|2022-09-06 07:15:00|1132.5|1131|1131.8|1129.8|1134.8|1133|1131.5|1129.5|12
1662448800000|2022-09-06 07:20:00|1132|1129.5|1132.8|1131|1134.8|1133.5|1132|1129.5|24
1662449100000|2022-09-06 07:25:00|1133|1130.8|1132.3|1130.8|1133.8|1132|1131.8|1129.8|5
1662449400000|2022-09-06 07:30:00|1132.5|1130.5|1133.8|1131.5|1134|1132|1131.3|1129.5|8
1662449700000|2022-09-06 07:35:00|1133.3|1131.3|1130.3|1128.5|1134|1132.5|1129.8|1127.8|35
1662450000000|2022-09-06 07:40:00|1130|1128|1132|1130.3|1133|1131.3|1130|1128|12
1662450300000|2022-09-06 07:45:00|1131.8|1130.5|1130.8|1129|1133.5|1131.8|1130.3|1128.5|36
1662450600000|2022-09-06 07:50:00|1130.5|1129.3|1131.3|1129.3|1132.3|1130.8|1129.3|1127.5|178
1662450900000|2022-09-06 07:55:00|1131.5|1129.5|1130.5|1128.5|1132.3|1130.3|1126.5|1124.8|56
1662451200000|2022-09-06 08:00:00|1129.8|1127.3|1124.3|1122.5|1130|1128|1122.5|1120.5|255
1662451500000|2022-09-06 08:05:00|1124.5|1123|1121.8|1120|1124.8|1123|1118.3|1116.3|188
1662451800000|2022-09-06 08:10:00|1122|1120.5|1122.8|1120.5|1125|1123.5|1121.8|1120|72
1662452100000|2022-09-06 08:15:00|1122.5|1120|1123.3|1121.3|1123.3|1121.3|1118.8|1117|122
1662452400000|2022-09-06 08:20:00|1123.5|1121.5|1119.8|1118|1123.5|1121.5|1118|1116.5|158
1662452700000|2022-09-06 08:25:00|1120|1117.8|1118.5|1117|1120|1118.3|1116.5|1115|265
1662453000000|2022-09-06 08:30:00|1118.8|1117.3|1114.5|1112.8|1120.3|1118.5|1113.5|1111.8|228
1662453300000|2022-09-06 08:35:00|1114.8|1112.5|1108.8|1107.3|1114.8|1112.8|1108|1106.5|93
1662453600000|2022-09-06 08:40:00|1108.5|1107|1112.3|1110.5|1113|1111|1108.5|1106.8|39
1662453900000|2022-09-06 08:45:00|1111.8|1110|1115.8|1114|1116|1114.5|1111.3|1109.8|95
1662454200000|2022-09-06 08:50:00|1115.3|1114.3|1115|1113.5|1116|1114.3|1114.3|1112.5|68
1662454500000|2022-09-06 08:55:00|1115.3|1112.5|1113.3|1111.5|1115.3|1113.3|1112.5|1110.5|53
1662454800000|2022-09-06 09:00:00|1113|1111.3|1107.5|1105.8|1113.5|1112|1106|1104.5|50
1662455100000|2022-09-06 09:05:00|1108|1105.3|1103.3|1101.3|1108|1106|1101|1099|81
1662455400000|2022-09-06 09:10:00|1103|1101.5|1106|1104|1106|1104.3|1103|1101.3|40
1662455700000|2022-09-06 09:15:00|1105.8|1103.8|1106.8|1105|1107.3|1105.8|1104.3|1102.8|73
1662456000000|2022-09-06 09:20:00|1106.5|1104.8|1105.3|1103.3|1107.5|1105.5|1104.3|1102.5|141
1662456300000|2022-09-06 09:25:00|1105|1103|1103|1101|1106|1104.5|1102.5|1100.8|99
1662456600000|2022-09-06 09:30:00|1102.8|1101.3|1096.3|1094.5|1103.3|1101.5|1096|1094.5|228
1662456900000|2022-09-06 09:35:00|1096|1093.8|1096|1094.5|1097|1095|1093.8|1091.8|218
1662457200000|2022-09-06 09:40:00|1096.3|1094.3|1097|1095|1098.3|1096.5|1094.5|1092.8|221
1662457500000|2022-09-06 09:45:00|1096.8|1094.8|1095|1093.5|1097.5|1095.5|1094.8|1093.5|188
1662457800000|2022-09-06 09:50:00|1094.3|1092.5|1094|1092|1095.3|1093.3|1093|1091|117
1662458100000|2022-09-06 09:55:00|1093.8|1091.8|1097.3|1095|1097.5|1095.3|1093.3|1091.5|53
1662458400000|2022-09-06 10:00:00|1097|1094.5|1096|1094.3|1097|1095|1095.3|1093.3|32
1662458700000|2022-09-06 10:05:00|1096.3|1094.5|1100|1098.3|1100.3|1098.3|1096|1094.3|224
1662459000000|2022-09-06 10:10:00|1100.3|1098|1094.5|1092.8|1100.3|1098.3|1093.8|1091.3|27
1662459300000|2022-09-06 10:15:00|1097.5|1095|1101.5|1099.8|1102|1100.5|1096.8|1095|59
1662459600000|2022-09-06 10:20:00|1101.8|1099.5|1099.3|1097.3|1101.8|1099.8|1098.8|1096.8|43
1662459900000|2022-09-06 10:25:00|1099.8|1097.5|1095.5|1093.5|1100.5|1099|1095.3|1093.3|72
1662460200000|2022-09-06 10:30:00|1095.8|1093.8|1097.5|1095.5|1097.8|1095.8|1092.3|1090.3|204
1662460500000|2022-09-06 10:35:00|1097.8|1095.8|1096.8|1095|1097.8|1095.8|1094.8|1092.8|32
1662460800000|2022-09-06 10:40:00|1096.5|1094.8|1097.8|1096|1100.3|1098.5|1096.5|1094.8|36
1662461100000|2022-09-06 10:45:00|1097.5|1095.8|1098.8|1096.8|1100.3|1098.3|1097.5|1095.8|74
1662461400000|2022-09-06 10:50:00|1098.3|1096.5|1098.5|1096.8|1099.3|1097.5|1097.3|1095.5|67
1662461700000|2022-09-06 10:55:00|1098.3|1096.5|1097.5|1096|1098.5|1096.5|1096.8|1094.8|18
1662462000000|2022-09-06 11:00:00|1097.3|1095.3|1097.5|1095.8|1098.3|1096.3|1095.8|1094.3|51
1662462300000|2022-09-06 11:05:00|1097.3|1095.5|1099.5|1097.5|1099.5|1097.8|1097|1095.5|89
1662462600000|2022-09-06 11:10:00|1099.3|1097.8|1095.5|1093.8|1099.8|1098.3|1095.5|1093.8|39
1662462900000|2022-09-06 11:15:00|1095.3|1094|1097.3|1095.8|1098|1096.3|1095.3|1093.8|31
1662463200000|2022-09-06 11:20:00|1097|1096|1101.8|1100|1102.5|1101|1097|1095.8|209
1662463500000|2022-09-06 11:25:00|1102|1099|1099.8|1098|1102.5|1101|1098.5|1096.8|67
1662463800000|2022-09-06 11:30:00|1099.3|1097.5|1098.8|1096.8|1099.5|1098|1098.5|1096.5|70
1662464100000|2022-09-06 11:35:00|1099|1097|1099.5|1097.8|1099.5|1097.8|1097.8|1096|44
1662464400000|2022-09-06 11:40:00|1100|1097.5|1101.5|1099.5|1101.5|1099.5|1099.8|1097.5|50
1662464700000|2022-09-06 11:45:00|1101.3|1099.8|1101.5|1099.8|1102.3|1100.8|1099.8|1097.8|55
1662465000000|2022-09-06 11:50:00|1101|1099.5|1102.3|1100.5|1102.5|1100.8|1100.5|1098.8|71
1662465300000|2022-09-06 11:55:00|1102|1100|1102.8|1101|1104|1102.5|1100.3|1098.5|73
1662465600000|2022-09-06 12:00:00|1103|1101.5|1101.5|1099.8|1103|1101.5|1100|1098|67
1662465900000|2022-09-06 12:05:00|1101.8|1100|1105.8|1104|1106.3|1104.5|1101.5|1099.8|30
1662466200000|2022-09-06 12:10:00|1106|1104.3|1105.8|1104|1106.8|1105|1103.3|1101.5|44
1662466500000|2022-09-06 12:15:00|1105|1103.3|1106.3|1104.5|1107.3|1106|1103.5|1101.8|82
1662466800000|2022-09-06 12:20:00|1106.5|1105|1106|1104|1107|1105.5|1104|1101.8|22
1662467100000|2022-09-06 12:25:00|1105.8|1104.3|1105.8|1103.8|1106.8|1105.5|1105|1103|27
1662467400000|2022-09-06 12:30:00|1105.5|1103.5|1101.3|1099.3|1105.5|1103.5|1097.8|1095.8|90
1662467700000|2022-09-06 12:35:00|1101|1099.5|1104.3|1102.5|1104.5|1102.8|1100.5|1098.5|249
1662468000000|2022-09-06 12:40:00|1104|1102.3|1105.3|1103.5|1106.5|1104.5|1102.5|1100.3|81
1662468300000|2022-09-06 12:45:00|1105|1103|1105.5|1103.5|1105.8|1104|1103.3|1101.3|65
1662468600000|2022-09-06 12:50:00|1105.8|1103.8|1097.5|1095.8|1106.5|1104.8|1095.5|1094|145
1662468900000|2022-09-06 12:55:00|1097.3|1095.5|1103.5|1101.8|1104.5|1103|1097.3|1095.3|70
1662469200000|2022-09-06 13:00:00|1103.3|1101.3|1110|1108.3|1110.3|1108.3|1102.3|1100.3|147
1662469500000|2022-09-06 13:05:00|1109.8|1107.8|1113.5|1111.8|1114.3|1112.5|1109.5|1107.5|216
1662469800000|2022-09-06 13:10:00|1113.3|1112|1104.3|1102.3|1114|1112.3|1102.3|1100.3|183
1662470100000|2022-09-06 13:15:00|1104|1102|1105.8|1103.5|1106|1104.3|1102|1100.3|152
1662470400000|2022-09-06 13:20:00|1105.5|1104|1105.8|1103.8|1106.5|1105|1103.3|1101.3|178
1662470700000|2022-09-06 13:25:00|1106|1104|1105|1103.3|1107.5|1105.5|1104.8|1103|266
1662471000000|2022-09-06 13:30:00|1105.3|1103.5|1098.3|1096.3|1105.5|1103.8|1098.3|1096.3|117
1662471300000|2022-09-06 13:35:00|1098.5|1096.5|1099.5|1098|1102.3|1100.5|1097.5|1095.5|81
1662471600000|2022-09-06 13:40:00|1099.3|1097.3|1098.3|1096.3|1099.3|1097.5|1096.3|1094.5|50
1662471900000|2022-09-06 13:45:00|1098|1096.5|1098|1096.5|1098.3|1096.8|1092.8|1091.3|159
1662472200000|2022-09-06 13:50:00|1097.8|1095.8|1094.8|1092.8|1098.5|1096.8|1093|1091.3|61
1662472500000|2022-09-06 13:55:00|1094.5|1092.5|1096.3|1094.3|1098|1096.3|1093|1091.3|114
1662472800000|2022-09-06 14:00:00|1096|1094.5|1095|1093.3|1097.8|1096|1093|1091|97
1662473100000|2022-09-06 14:05:00|1094.8|1093|1090.5|1088.8|1095.8|1094|1090.5|1088.8|63
1662473400000|2022-09-06 14:10:00|1090|1088.5|1086.5|1084.5|1091|1089.3|1085.3|1083.8|107
1662473700000|2022-09-06 14:15:00|1087.3|1085.3|1092.5|1090.8|1093|1091|1085.3|1083.5|116
1662474000000|2022-09-06 14:20:00|1093|1091.5|1089.8|1088|1094.8|1093.3|1088|1086|109
1662474300000|2022-09-06 14:25:00|1090.3|1088.3|1089.8|1088|1093.5|1091.5|1087.3|1085.5|209
1662474600000|2022-09-06 14:30:00|1089.3|1087.5|1085.5|1083.8|1089.3|1087.5|1083.8|1082.3|317
1662474900000|2022-09-06 14:35:00|1085.3|1083.3|1083.8|1081.8|1087.3|1085.3|1081.8|1080|401
1662475200000|2022-09-06 14:40:00|1084|1082|1083.8|1082|1085.8|1084.3|1082.5|1080.5|198
1662475500000|2022-09-06 14:45:00|1083.5|1081.8|1089.3|1087.3|1091.8|1090|1081|1079|432
1662475800000|2022-09-06 14:50:00|1088.8|1087|1092.5|1090.8|1093.8|1092|1087.5|1085.8|95
1662476100000|2022-09-06 14:55:00|1093.8|1091.8|1096|1094|1097.8|1096|1091.8|1089.8|263
1662476400000|2022-09-06 15:00:00|1095.8|1093.8|1091.3|1089.3|1097.8|1096.3|1091.3|1089.3|944
1662476700000|2022-09-06 15:05:00|1091|1089|1086.3|1084.3|1092.3|1090.5|1082.3|1080.5|377
1662477000000|2022-09-06 15:10:00|1086.5|1084.5|1083.3|1081.5|1086.5|1084.5|1081.8|1080|539
1662477300000|2022-09-06 15:15:00|1083.5|1081.8|1078.3|1076.5|1086.5|1084.8|1077.3|1075.8|583
1662477600000|2022-09-06 15:20:00|1078|1076.3|1079.3|1077.5|1083|1081|1077|1075.5|453
1662477900000|2022-09-06 15:25:00|1078.8|1077|1079|1077|1082|1080.5|1074.8|1073|529
1662478200000|2022-09-06 15:30:00|1079.5|1077.5|1094|1092.3|1097.5|1095.5|1078.8|1076.8|509
1662478500000|2022-09-06 15:35:00|1094.8|1092.8|1095.5|1093.5|1097|1095|1093.8|1092|48
1662478800000|2022-09-06 15:40:00|1095.8|1093.8|1095|1093|1098|1096.3|1094.5|1092.5|41
1662479100000|2022-09-06 15:45:00|1095.3|1092.8|1095.5|1093.5|1096|1094.3|1094.8|1092.8|21
1662479400000|2022-09-06 15:50:00|1094.8|1092.8|1098|1096|1098.3|1096.5|1094.3|1092|70
1662479700000|2022-09-06 15:55:00|1097.8|1095.5|1100.3|1098.5|1102|1100|1096.5|1094.5|35
1662480000000|2022-09-06 16:00:00|1100.5|1098.3|1098|1096.3|1101|1099.5|1097.3|1095.5|37
1662480300000|2022-09-06 16:05:00|1098.3|1096.5|1096|1094.3|1098.5|1096.5|1095.5|1093.8|20
1662480600000|2022-09-06 16:10:00|1096.3|1094|1094.5|1092.8|1096.3|1094|1094|1092.3|23
1662480900000|2022-09-06 16:15:00|1094.8|1093|1095|1093|1095.5|1094|1093|1091.3|48
1662481200000|2022-09-06 16:20:00|1095.3|1093.5|1094.3|1092.5|1097|1095.3|1094.3|1092.3|15
1662481500000|2022-09-06 16:25:00|1094|1092.3|1094|1092|1095|1093.3|1093.5|1091.8|53
1662481800000|2022-09-06 16:30:00|1094.5|1092.3|1091.3|1089.5|1096.3|1094.5|1090|1087.8|21
1662482100000|2022-09-06 16:35:00|1091.5|1089.8|1097|1095|1097.3|1095|1091.3|1089.3|43
1662482400000|2022-09-06 16:40:00|1097.3|1094.8|1096.8|1095|1097.8|1095.8|1093.5|1091.8|10
1662482700000|2022-09-06 16:45:00|1096.5|1094.8|1094.3|1092.3|1098.3|1096.3|1093|1091|114
1662483000000|2022-09-06 16:50:00|1094|1092|1093|1091.3|1094|1092.5|1090.3|1088.5|15
1662483300000|2022-09-06 16:55:00|1092.8|1091|1091.3|1089.3|1093.3|1091.5|1090.3|1088.3|81
1662483600000|2022-09-06 17:00:00|1091|1089|1095|1093.3|1095.5|1093.8|1090|1088|5
1662483900000|2022-09-06 17:05:00|1095.3|1093|1093.3|1091.3|1096|1094.3|1093|1091|13
1662484200000|2022-09-06 17:10:00|1093|1090.8|1090|1088.3|1093.8|1091.8|1089.8|1088|7
1662484500000|2022-09-06 17:15:00|1089.8|1088|1091|1089.3|1091.8|1090|1087.8|1086|15
1662484800000|2022-09-06 17:20:00|1091.3|1089|1090.8|1088.5|1093.5|1091.5|1090|1088|13
1662485100000|2022-09-06 17:25:00|1090.5|1088.8|1089.8|1087.5|1091.5|1089.5|1089.3|1087.3|11
1662485400000|2022-09-06 17:30:00|1089.5|1087.3|1090.5|1088.8|1092.3|1090.3|1088|1086|16
1662485700000|2022-09-06 17:35:00|1090.3|1088.5|1088.8|1087|1090.8|1089|1088|1086.3|11
1662486000000|2022-09-06 17:40:00|1088.5|1086.8|1090.5|1088.5|1090.5|1088.8|1088.3|1086.8|7
1662486300000|2022-09-06 17:45:00|1090.3|1088.8|1089.3|1087.3|1091.5|1089.5|1088.8|1087|6
1662486600000|2022-09-06 17:50:00|1089|1087|1090.5|1088.8|1091.3|1089.3|1088.5|1087|7
1662486900000|2022-09-06 17:55:00|1090.8|1088.5|1090|1088.3|1092|1090.3|1089.8|1087.5|35
1662487200000|2022-09-06 18:00:00|1090.3|1088.5|1086|1083.8|1092|1090.5|1085.3|1083.3|17
1662487500000|2022-09-06 18:05:00|1086.3|1084|1089.3|1087.5|1089.5|1087.5|1085.5|1083.5|53
1662487800000|2022-09-06 18:10:00|1089|1087.3|1090.5|1088.8|1092.8|1091|1087.8|1085.8|13
1662488100000|2022-09-06 18:15:00|1089.8|1088.5|1088.8|1087|1092|1090|1087.5|1085.8|13
1662488400000|2022-09-06 18:20:00|1088.5|1086.8|1090.5|1088.5|1090.8|1089|1086.8|1085.3|14
1662488700000|2022-09-06 18:25:00|1090.3|1088.8|1091|1089|1093.8|1091.8|1086.5|1084.5|111
1662489000000|2022-09-06 18:30:00|1091.3|1089.3|1092.8|1090.8|1093.3|1091.5|1090.3|1088.3|56
1662489300000|2022-09-06 18:35:00|1093|1091|1094|1092.3|1094.8|1092.8|1092|1090.3|3
1662489600000|2022-09-06 18:40:00|1094.3|1092|1091.5|1089.5|1094.8|1093|1091.5|1089.5|0
1662489900000|2022-09-06 18:45:00|1091.8|1089.8|1091.8|1089.8|1093|1091|1090.8|1088.8|15
1662490200000|2022-09-06 18:50:00|1092|1090|1091|1089|1092.3|1090.3|1090.3|1088|2
1662490500000|2022-09-06 18:55:00|1090.8|1088.8|1090.8|1088.8|1091.5|1089.8|1090|1088|12
1662490800000|2022-09-06 19:00:00|1091|1089|1091.3|1089.3|1091.8|1090|1090.3|1088|61
1662491100000|2022-09-06 19:05:00|1091|1089|1091.5|1089.5|1092.3|1090.5|1090.8|1089|0
1662491400000|2022-09-06 19:10:00|1091.8|1089.8|1090.8|1089|1092.3|1090.5|1090.5|1089|1
1662491700000|2022-09-06 19:15:00|1090.5|1088.5|1089.5|1087.5|1091.3|1089.5|1089.5|1087.5|1
1662492000000|2022-09-06 19:20:00|1089.3|1087.3|1091|1089.5|1091.5|1089.8|1088.8|1087|15
1662492300000|2022-09-06 19:25:00|1090.8|1089.3|1091|1089|1092|1090.5|1090.8|1088.8|0
1662492600000|2022-09-06 19:30:00|1091.3|1089.3|1092.5|1090.5|1092.5|1090.5|1090.8|1088.8|0
1662492900000|2022-09-06 19:35:00|1092.8|1090.8|1091|1089.5|1092.8|1090.8|1090.8|1089|1
1662493200000|2022-09-06 19:40:00|1091.3|1089.3|1092.5|1090.5|1092.5|1090.5|1091|1089.3|1
1662493500000|2022-09-06 19:45:00|1092.3|1090.3|1091.3|1089.5|1092.3|1090.3|1090.3|1088.3|4
1662493800000|2022-09-06 19:50:00|1091|1089.3|1090.5|1088.5|1091.5|1089.5|1090|1088.3|1
1662494100000|2022-09-06 19:55:00|1090.8|1088.8|1090.3|1088|1090.8|1089|1089.3|1087|5
1662494400000|2022-09-06 20:00:00|1090.8|1088.3|1091.5|1089.5|1091.5|1089.5|1090.5|1088|0
1662494700000|2022-09-06 20:05:00|1091|1089.3|1091.3|1089.3|1091.5|1089.5|1090.5|1088.5|0
1662495000000|2022-09-06 20:10:00|1091|1089|1091.5|1089.5|1091.5|1089.5|1090.5|1088.8|0
1662495300000|2022-09-06 20:15:00|1091.8|1089.3|1092|1090|1092.5|1090.3|1091.3|1089.3|0
1662495600000|2022-09-06 20:20:00|1091.8|1089.8|1091.5|1089.3|1092|1090|1091.5|1089.3|0
1662495900000|2022-09-06 20:25:00|1091|1089|1091|1089|1091.8|1090|1091|1089|0
1662496200000|2022-09-06 20:30:00|1091.3|1089.3|1091|1089|1091.8|1089.8|1091|1089|0
1662496500000|2022-09-06 20:35:00|1091.3|1089.3|1090.5|1088.8|1091.8|1089.5|1090.5|1088.5|0
1662496800000|2022-09-06 20:40:00|1090.3|1088.5|1090|1088|1090.5|1088.8|1090|1087.8|1
1662497100000|2022-09-06 20:45:00|1090.3|1087.8|1088.5|1086.3|1090.3|1088|1088.3|1086|0
1662497400000|2022-09-06 20:50:00|1088.3|1086.5|1089|1086.8|1089.5|1087.5|1088.3|1086.5|0
1662497700000|2022-09-06 20:55:00|1088.8|1087|1088.8|1086.3|1089.5|1087.3|1088.3|1086|6
1662498000000|2022-09-06 21:00:00|1089.3|1085.8|1089.3|1085.8|1089.5|1086|1089.3|1085.3|0
1662498300000|2022-09-06 21:05:00||1086||1086.8||1086.8||1086|0
1662498600000|2022-09-06 21:10:00||1086.5||1086||1086.5||1086|0
1662499200000|2022-09-06 21:20:00||1085.3||1085.3||1086.5||1085.3|0
1662499800000|2022-09-06 21:30:00|1089||1089||1089||1089||0
1662500100000|2022-09-06 21:35:00||1085.5||1085.5||1085.5||1085.5|0
1662501300000|2022-09-06 21:55:00|1089.5||1089.5||1089.5||1089.5||1
1662512400000|2022-09-07 01:00:00|1086.5|1084|1084.3|1082|1087.3|1084.3|1082.5|1080.3|0
1662512700000|2022-09-07 01:05:00|1084.8|1082.3|1082.5|1080|1084.8|1082.3|1082.5|1080|2
1662513000000|2022-09-07 01:10:00|1082|1078.5|1082|1078.8|1082|1078.8|1079.8|1078|3
1662513300000|2022-09-07 01:15:00|1081.8|1078.5|1084.8|1082.5|1084.8|1082.5|1081.5|1078.5|0
1662513600000|2022-09-07 01:20:00|1084.3|1082.3|1084.8|1082.8|1084.8|1082.8|1084.3|1082.3|0
1662513900000|2022-09-07 01:25:00|1084.5|1082.5|1084|1081.8|1084.8|1082.8|1083.8|1081.8|0
1662514200000|2022-09-07 01:30:00|1083.8|1081.5|1084.5|1082.5|1084.8|1082.8|1083.5|1081.5|0
1662514500000|2022-09-07 01:35:00|1084.8|1082.8|1084.8|1082.5|1084.8|1082.8|1084|1081.5|0
1662514800000|2022-09-07 01:40:00|1084.5|1082.8|1084|1081.5|1084.8|1082.8|1084|1081.5|0
1662515100000|2022-09-07 01:45:00|1082.5|1081.8|1082|1079.5|1083|1081.8|1082|1079.5|0
1662515400000|2022-09-07 01:50:00|1082.5|1079.8|1084|1081.8|1084.5|1082.3|1082.5|1079.8|0
1662515700000|2022-09-07 01:55:00|1084.3|1082|1082.8|1080.5|1084.3|1082|1082.8|1080.5|0
1662516000000|2022-09-07 02:00:00|1083|1080.8|1082.5|1080|1083.3|1080.8|1082.5|1079.8|0
1662516300000|2022-09-07 02:05:00|1082|1080.3|1082.5|1080.5|1082.8|1080.8|1081|1079.3|0
1662516600000|2022-09-07 02:10:00|1082.8|1080.8|1081.8|1079.3|1082.8|1080.8|1081.5|1079.3|0
1662516900000|2022-09-07 02:15:00|1081.5|1078.3|1081|1078.8|1081.8|1078.8|1080.3|1078.3|1
1662517200000|2022-09-07 02:20:00|1081.5|1079.5|1081.5|1079.5|1081.5|1079.5|1081.5|1079.5|0
1662517500000|2022-09-07 02:25:00|1081.8|1078.8|1082|1078.8|1082|1078.8|1081.8|1078.8|0
1662517800000|2022-09-07 02:30:00|1081.8|1079.3|1081.8|1079.5|1082|1079.8|1081.5|1079.3|3
1662518100000|2022-09-07 02:35:00|1081.5|1079.3|1082.3|1079.8|1082.5|1080.5|1081.3|1079.3|0
1662518400000|2022-09-07 02:40:00|1081.5|1079.5|1081.8|1079.5|1081.8|1079.8|1080.5|1078.5|0
1662518700000|2022-09-07 02:45:00|1081.5|1079.3|1081|1078.5|1081.5|1079.3|1080.8|1078|33
1662519000000|2022-09-07 02:50:00|1080.8|1078.3|1080.5|1078.3|1080.8|1078.3|1080.5|1077.8|0
1662519300000|2022-09-07 02:55:00||1078||1078||1078.3||1077.8|0
1662519600000|2022-09-07 03:00:00|1079.8|1077.8|1079.8|1077.3|1080|1078|1079.5|1077|0
1662519900000|2022-09-07 03:05:00|1080|1077|1079.3|1077|1080|1077.3|1079|1077|0
1662520200000|2022-09-07 03:10:00|1079|1077.3|1079|1077|1079.8|1077.3|1079|1077|0
1662520500000|2022-09-07 03:15:00|1078.8|1077.3|1079|1077|1079.3|1077.3|1078.8|1077|1
1662520800000|2022-09-07 03:20:00|1079.3|1077.3|1079.3|1077.3|1079.3|1077.3|1079.3|1077|0
1662521100000|2022-09-07 03:25:00|1079.5|1077|1079.8|1077.3|1079.8|1077.3|1079.3|1077|0
1662521400000|2022-09-07 03:30:00|1079|1077|1079.8|1077.5|1079.8|1077.5|1079|1077|0
1662521700000|2022-09-07 03:35:00||1077.3||1077.5||1077.5||1077.3|0
1662522000000|2022-09-07 03:40:00||1077.3||1077.3||1077.5||1077.3|0
1662522600000|2022-09-07 03:50:00|1078.8|1077|1079|1077|1079.3|1077.3|1078.5|1077|0
1662522900000|2022-09-07 03:55:00|1079.3|1077.3|1079|1077|1079.3|1077.3|1079|1077|0
1662523200000|2022-09-07 04:00:00|1079.3|1077.3|1078.8|1077|1079.8|1078.3|1078.8|1077|2
1662523500000|2022-09-07 04:05:00|1078.5|1077.3|1079|1077.3|1079.3|1077.3|1078.5|1077|50
1662523800000|2022-09-07 04:10:00|1079.3|1077|1079.8|1077.3|1079.8|1077.3|1079|1077|0
1662524100000|2022-09-07 04:15:00|1079.5|1077|1079|1077|1079.8|1077.3|1079|1077|0
1662524400000|2022-09-07 04:20:00|1079.3||1079.3||1079.3||1079||0
1662524700000|2022-09-07 04:25:00|1079|1075.8|1079|1075.8|1079.3|1075.8|1078.3|1075.8|0
1662525000000|2022-09-07 04:30:00|1078.8|1076|1079|1076|1079.5|1076.3|1078.8|1075.8|0
1662525300000|2022-09-07 04:35:00|1079.5|1076.3|1080.5|1078.5|1081|1078.5|1079.5|1076.3|1
1662525600000|2022-09-07 04:40:00|1080.3|1076.8|1078.8|1076.3|1080.5|1076.8|1078.5|1076.3|17
1662525900000|2022-09-07 04:45:00||1076.5||1076.3||1076.5||1076.3|0
1662526200000|2022-09-07 04:50:00|1078.5||1078.5||1078.5||1078.5||0
1662526500000|2022-09-07 04:55:00|1078.8|1076.5|1078.8|1076.3|1079.3|1076.5|1078.3|1076.3|0
1662526800000|2022-09-07 05:00:00|1078.5|1076|1078.8|1076|1079|1076.3|1078.5|1075.8|0
1662527100000|2022-09-07 05:05:00|1078.5|1075.8|1079.3|1076|1079.3|1076.3|1078.5|1075.8|1
1662527400000|2022-09-07 05:10:00|1079|1076.3|1078.5|1076|1079.3|1076.3|1078.5|1075.8|0
1662527700000|2022-09-07 05:15:00|1078.8|1075.8|1078.8|1075.8|1078.8|1076.3|1078.3|1075.8|0
1662528000000|2022-09-07 05:20:00|1078.5|1075.5|1079|1076|1079|1076|1078|1075.5|0
1662528300000|2022-09-07 05:25:00|1078.8|1075.8|1078.8|1076|1079|1076|1078|1075.5|0
1662528600000|2022-09-07 05:30:00|1078.5|1076.3|1078.8|1076.3|1078.8|1076.3|1078.3|1076.3|4
1662528900000|2022-09-07 05:35:00|1078.5|1075.8|1078.3|1075.8|1078.8|1076.5|1077.5|1075.5|2
1662529200000|2022-09-07 05:40:00|1078.5|1075.5|1077.8|1075.5|1078.5|1076|1077.5|1075.5|0
1662529500000|2022-09-07 05:45:00|1078|1075.8|1078.3|1076|1079.3|1077|1077.8|1075.5|0
1662529800000|2022-09-07 05:50:00|1079|1076.3|1079|1077|1079.3|1077.3|1078.8|1076|1
1662530100000|2022-09-07 05:55:00|1079.3|1077.5|1081|1078.5|1082|1079.5|1079.3|1077.5|12
1662530400000|2022-09-07 06:00:00|1080.8|1078.8|1078.3|1076|1081.3|1078.8|1077.3|1075.8|13
1662530700000|2022-09-07 06:05:00|1078.5|1076.3|1080.8|1078.5|1081|1078.5|1077.8|1075.5|3
1662531000000|2022-09-07 06:10:00|1081|1078|1083.5|1081.3|1084|1082|1080|1077.8|8
1662531300000|2022-09-07 06:15:00|1083.3|1081.5|1082.3|1080|1084.3|1082.3|1081.3|1079|4
1662531600000|2022-09-07 06:20:00|1082.8|1080.8|1082.3|1080.3|1084|1081.8|1081.3|1079|16
1662531900000|2022-09-07 06:25:00|1082|1080|1082|1080|1082.5|1080.5|1079|1077|24
1662532200000|2022-09-07 06:30:00|1082.8|1080.8|1081.5|1079|1082.8|1080.8|1078.5|1076.3|22
1662532500000|2022-09-07 06:35:00|1082|1079.3|1083|1081|1083.5|1081|1081.8|1079.3|1
1662532800000|2022-09-07 06:40:00|1083.3|1081.3|1084.3|1082|1084.5|1082.8|1083.3|1081|6
1662533100000|2022-09-07 06:45:00|1084.5|1081.8|1084.3|1082|1085.3|1083|1083.8|1081.8|2
1662533400000|2022-09-07 06:50:00|1084|1081.8|1085.3|1082.8|1086.3|1083.8|1083.8|1081.8|10
1662533700000|2022-09-07 06:55:00|1085|1083|1085.3|1083.8|1087.5|1085.8|1085|1083|49
1662534000000|2022-09-07 07:00:00|1086|1084|1080.5|1078.3|1087.3|1085.3|1078.8|1076.8|35
1662534300000|2022-09-07 07:05:00|1080.3|1078.8|1078|1076.5|1082.8|1080.5|1078|1076.5|8
1662534600000|2022-09-07 07:10:00|1078.3|1076.8|1075|1073.3|1079.5|1077.8|1075|1073|74
1662534900000|2022-09-07 07:15:00|1075.3|1073|1072.5|1070.8|1077.8|1075.8|1072.5|1070.5|125
1662535200000|2022-09-07 07:20:00|1073|1070.5|1072|1070|1077.5|1075.3|1070.8|1069|55
1662535500000|2022-09-07 07:25:00|1072.8|1070.3|1075|1073|1076|1074.3|1072.3|1070.3|38
1662535800000|2022-09-07 07:30:00|1074.8|1072.8|1073.5|1071.8|1074.8|1072.8|1072.5|1070.8|22
1662536100000|2022-09-07 07:35:00|1073.8|1071.5|1073.5|1071.5|1074.5|1072.3|1069.3|1067.5|44
1662536400000|2022-09-07 07:40:00|1073.3|1071.3|1074.3|1072.8|1075.3|1073.5|1071.5|1069.8|17
1662536700000|2022-09-07 07:45:00|1074.5|1072|1076.3|1074|1076.3|1074|1072.5|1070.3|12
1662537000000|2022-09-07 07:50:00|1076|1073.8|1069.8|1068.5|1076.3|1074|1069.8|1068|125
1662537300000|2022-09-07 07:55:00|1070.3|1068.8|1072.3|1070.3|1076.5|1074.5|1070.3|1068.8|119
1662537600000|2022-09-07 08:00:00|1071.5|1069.5|1072|1070|1075.8|1073.5|1070.8|1068.8|262
1662537900000|2022-09-07 08:05:00|1072.3|1070.3|1074.3|1072.3|1077|1075|1071.5|1069.3|214
1662538200000|2022-09-07 08:10:00|1074.5|1072.5|1076.8|1074.8|1077.5|1075.5|1073.8|1071.8|58
1662538500000|2022-09-07 08:15:00|1077|1075|1073.8|1071.8|1077.3|1075|1073.5|1071.8|206
1662538800000|2022-09-07 08:20:00|1074|1072|1076.3|1074.3|1077|1075.3|1074|1072|118
1662539100000|2022-09-07 08:25:00|1076|1074.5|1075.5|1073.8|1077.5|1075.8|1073.3|1071.8|285
1662539400000|2022-09-07 08:30:00|1075.3|1073.5|1079.8|1077.8|1082.3|1080.3|1075|1073.3|167
1662539700000|2022-09-07 08:35:00|1080|1078|1078.8|1076.8|1081.3|1079.3|1078.5|1076.8|9
1662540000000|2022-09-07 08:40:00|1078.5|1076.5|1080|1078.3|1081|1078.8|1078.5|1076.5|41
1662540300000|2022-09-07 08:45:00|1080.3|1078|1078|1076.3|1080.8|1079.3|1078|1076.3|45
1662540600000|2022-09-07 08:50:00|1077.5|1076.5|1076.8|1075|1078.3|1076.5|1075.5|1074|70
1662540900000|2022-09-07 08:55:00|1076.5|1074.5|1074|1072.3|1077.5|1075.5|1073.5|1071.5|74
1662541200000|2022-09-07 09:00:00|1073.8|1072|1081.3|1079|1081.3|1079|1073.8|1071.5|47
1662541500000|2022-09-07 09:05:00|1081|1079.3|1079.3|1077.5|1082.8|1081.3|1079.3|1077.5|47
1662541800000|2022-09-07 09:10:00|1078.8|1076.5|1083.3|1081.5|1083.5|1081.5|1078.8|1076.5|46
1662542100000|2022-09-07 09:15:00|1083.5|1081.8|1088.5|1086.5|1088.5|1087|1083.3|1081|150
1662542400000|2022-09-07 09:20:00|1088.3|1086.8|1095.5|1093.5|1097|1095|1088.3|1086.8|90
1662542700000|2022-09-07 09:25:00|1096|1094.3|1093|1091.3|1096|1094.3|1091.3|1089.3|112
1662543000000|2022-09-07 09:30:00|1093.3|1090.8|1094.3|1092.3|1094.8|1093.3|1093|1090.8|50
1662543300000|2022-09-07 09:35:00|1094|1092.5|1095.3|1093.5|1096|1094.3|1094|1092.3|103
1662543600000|2022-09-07 09:40:00|1095|1093.3|1097.8|1096|1098.3|1096.5|1095|1093|105
1662543900000|2022-09-07 09:45:00|1098|1096.3|1095.5|1094|1098.3|1096.3|1095.5|1094|53
1662544200000|2022-09-07 09:50:00|1095.3|1093.8|1095.8|1094|1096.5|1095|1094.5|1092.8|58
1662544500000|2022-09-07 09:55:00|1096|1094.3|1094|1092.3|1096.5|1094.8|1093.3|1091.3|119
1662544800000|2022-09-07 10:00:00|1093.8|1092|1094.3|1092.3|1095.5|1093.8|1090.5|1088.8|95
1662545100000|2022-09-07 10:05:00|1094.8|1092.5|1094.8|1092.8|1096.3|1094.3|1093.5|1092|26
1662545400000|2022-09-07 10:10:00|1094.5|1092.5|1094|1092.3|1095.3|1093.5|1093.3|1091.5|28
1662545700000|2022-09-07 10:15:00|1094.3|1092.5|1091.8|1090|1094.5|1092.5|1090.3|1088.5|18
1662546000000|2022-09-07 10:20:00|1091.5|1089.5|1091.5|1089.5|1091.8|1090|1090.3|1088.5|20
1662546300000|2022-09-07 10:25:00|1091.8|1089.8|1091.5|1089.8|1093|1091.3|1091|1089|36
1662546600000|2022-09-07 10:30:00|1091.3|1089.5|1089.3|1087.5|1092|1090.3|1089|1087.5|261
1662546900000|2022-09-07 10:35:00|1089|1087.8|1090|1088.3|1090.3|1088.8|1089|1087.5|19
1662547200000|2022-09-07 10:40:00|1089.8|1088|1089.8|1087.8|1090|1088.3|1089|1087.5|16
1662547500000|2022-09-07 10:45:00|1089.5|1087.5|1090.8|1089.3|1090.8|1089.3|1089.5|1087.5|16
1662547800000|2022-09-07 10:50:00|1092.5|1089|1092.5|1090.8|1093.3|1091.3|1091.8|1089|69
1662548100000|2022-09-07 10:55:00|1092.3|1090.5|1091.8|1090|1092.5|1091|1091|1089|78
1662548400000|2022-09-07 11:00:00|1092.3|1089.8|1092.3|1090.3|1094.5|1092.5|1091.3|1089.3|58
1662548700000|2022-09-07 11:05:00|1092|1090.5|1087.8|1086|1092|1090.5|1086.5|1084.8|53
1662549000000|2022-09-07 11:10:00|1087.5|1086.3|1087|1085|1087.5|1086.3|1086.3|1084.5|23
1662549300000|2022-09-07 11:15:00|1086.8|1085.3|1088|1086.3|1088.3|1086.5|1086.3|1084.8|73
1662549600000|2022-09-07 11:20:00|1087.8|1086.5|1088.3|1086.5|1089|1087|1086.5|1084.5|21
1662549900000|2022-09-07 11:25:00|1088|1085.5|1088.5|1086.5|1088.8|1087|1085.5|1084|89
1662550200000|2022-09-07 11:30:00|1088.3|1086.3|1088.8|1087|1091.3|1089.5|1088|1086|41
1662550500000|2022-09-07 11:35:00|1089|1087.3|1088|1086.3|1089|1087.3|1087.5|1085.5|38
1662550800000|2022-09-07 11:40:00|1087.8|1086|1088|1086|1088.5|1086.5|1086.5|1085|51
1662551100000|2022-09-07 11:45:00|1087.8|1085.8|1090.8|1089|1091|1089.3|1087.3|1085.3|146
1662551400000|2022-09-07 11:50:00|1090.5|1088.8|1087.5|1085.8|1090.8|1089.3|1087.5|1085.8|118
1662551700000|2022-09-07 11:55:00|1087.3|1086|1086.8|1085|1088|1086.3|1086.3|1084.5|106
1662552000000|2022-09-07 12:00:00|1086.5|1085.3|1083.8|1082|1087.5|1086|1083.5|1081.8|100
1662552300000|2022-09-07 12:05:00|1083.5|1081.8|1084.5|1082.5|1085|1083.3|1081.5|1079.8|56
1662552600000|2022-09-07 12:10:00|1084.8|1082.8|1080.5|1078.8|1084.8|1083|1080.3|1078.5|203
1662552900000|2022-09-07 12:15:00|1080.3|1078.5|1081|1079.3|1081.8|1079.8|1078.8|1076.8|40
1662553200000|2022-09-07 12:20:00|1081.5|1079.8|1085.3|1083.8|1085.3|1083.8|1081.3|1079.3|21
1662553500000|2022-09-07 12:25:00|1085.5|1083|1080.5|1078.5|1085.5|1083.5|1079.8|1077.8|60
1662553800000|2022-09-07 12:30:00|1080.3|1078.3|1080.3|1078.3|1082.3|1080.5|1079.8|1077.8|112
1662554100000|2022-09-07 12:35:00|1080|1078|1078.5|1076.8|1080|1078|1078.5|1076.5|25
1662554400000|2022-09-07 12:40:00|1078.3|1076.5|1081|1079|1081.3|1079.5|1076.5|1075|134
1662554700000|2022-09-07 12:45:00|1081.3|1079.3|1082|1080.3|1082.3|1080.5|1079.5|1077.8|43
1662555000000|2022-09-07 12:50:00|1082.3|1080.5|1082|1080|1085|1083.3|1081.8|1080|84
1662555300000|2022-09-07 12:55:00|1082.3|1079.8|1080|1078.3|1082.3|1080|1079.5|1077.8|56
1662555600000|2022-09-07 13:00:00|1079.3|1077|1077.3|1075.3|1081.3|1079.3|1075.3|1073|191
1662555900000|2022-09-07 13:05:00|1077|1074.8|1076.8|1074.5|1077.8|1076|1075.5|1073.5|72
1662556200000|2022-09-07 13:10:00|1076.5|1074.3|1068.3|1066.3|1076.5|1074.5|1065.8|1063.8|176
1662556500000|2022-09-07 13:15:00|1068|1066|1064.8|1062.8|1068|1066|1062|1060.5|138
1662556800000|2022-09-07 13:20:00|1064.5|1062.5|1065.3|1063.5|1067.3|1065.5|1063.5|1061.8|167
1662557100000|2022-09-07 13:25:00|1065|1063.3|1066.5|1065|1067.3|1065.5|1064|1062.5|335
1662557400000|2022-09-07 13:30:00|1066.3|1064.3|1065.3|1063.8|1067.8|1065.5|1063.5|1061.8|246
1662557700000|2022-09-07 13:35:00|1065.8|1064|1071.5|1069.8|1071.5|1069.8|1064|1062.3|203
1662558000000|2022-09-07 13:40:00|1071.3|1070|1075.5|1073.8|1076.3|1074.8|1067.8|1065.8|194
1662558300000|2022-09-07 13:45:00|1075.3|1073.5|1070.8|1068.8|1077|1075.3|1070.3|1068.5|87
1662558600000|2022-09-07 13:50:00|1071|1069|1074|1072.3|1074.3|1072.5|1067.5|1065.8|60
1662558900000|2022-09-07 13:55:00|1074.3|1072|1073|1071.3|1076.5|1074.8|1072.5|1070.8|55
1662559200000|2022-09-07 14:00:00|1072.8|1071|1068.3|1066.5|1072.8|1071|1067.5|1066|128
1662559500000|2022-09-07 14:05:00|1067.8|1066.3|1069|1067.3|1069.8|1068|1066.5|1064.5|25
1662559800000|2022-09-07 14:10:00|1069.5|1067.5|1070.3|1068.3|1071|1069|1067.3|1065.5|431
1662560100000|2022-09-07 14:15:00|1070.5|1068.5|1077.5|1076|1077.5|1076|1069|1067|480
1662560400000|2022-09-07 14:20:00|1077.3|1075.8|1083|1081.3|1084.5|1082.5|1077.3|1075.5|578
1662560700000|2022-09-07 14:25:00|1083.3|1081|1093.8|1091.8|1093.8|1092|1083|1081|345
1662561000000|2022-09-07 14:30:00|1093.5|1092|1092.3|1090.3|1093.8|1092.3|1088|1086|389
1662561300000|2022-09-07 14:35:00|1092.5|1090.8|1092.8|1091|1093.8|1092.3|1091.3|1089.3|271
1662561600000|2022-09-07 14:40:00|1093|1091.3|1087.8|1086|1094.3|1092.8|1087.3|1085.8|142
1662561900000|2022-09-07 14:45:00|1088|1086.3|1087.3|1085.8|1090.5|1088.8|1087|1085|49
1662562200000|2022-09-07 14:50:00|1087|1085.3|1088|1086.5|1088.3|1086.8|1086|1084|308
1662562500000|2022-09-07 14:55:00|1088.3|1086.8|1088|1086|1089.8|1088|1087.3|1085.5|423
1662562800000|2022-09-07 15:00:00|1087.8|1086.5|1094.5|1093|1095.5|1093.8|1087.3|1085.5|291
1662563100000|2022-09-07 15:05:00|1094.8|1091.8|1094.5|1092.5|1097.5|1095.8|1092.3|1090.5|443
1662563400000|2022-09-07 15:10:00|1094|1092.3|1098|1096.3|1099|1097.5|1094|1092|177
1662563700000|2022-09-07 15:15:00|1098.3|1096.5|1096.3|1094.5|1099|1097.3|1094.3|1092.5|333
1662564000000|2022-09-07 15:20:00|1097|1095.3|1100.8|1099.5|1104.8|1103|1097|1095.3|988
1662564300000|2022-09-07 15:25:00|1101.3|1099.8|1096.3|1094.5|1105|1103.3|1096|1094.5|1023
1662564600000|2022-09-07 15:30:00|1096|1094.3|1094.3|1092.3|1097.5|1095.8|1088.3|1086.5|396
1662564900000|2022-09-07 15:35:00|1094|1092|1090.3|1088.5|1096|1094.3|1090.3|1088.5|73
1662565200000|2022-09-07 15:40:00|1089.5|1088|1091.5|1089.8|1093|1091.3|1089|1087|194
1662565500000|2022-09-07 15:45:00|1091.8|1089.5|1089.5|1087.8|1092.3|1090.3|1089.5|1087.5|53
1662565800000|2022-09-07 15:50:00|1088.5|1086.8|1088|1086.3|1088.8|1087|1086.5|1085|135
1662566100000|2022-09-07 15:55:00|1088.3|1086.5|1089.3|1087.5|1090|1088.3|1087.8|1086.3|27
1662566400000|2022-09-07 16:00:00|1089|1087.3|1092.5|1091|1092.8|1091.3|1089|1087|33
1662566700000|2022-09-07 16:05:00|1092.8|1090.8|1092.3|1090.8|1094|1092|1090.8|1089.3|62
1662567000000|2022-09-07 16:10:00|1092.5|1091|1089.8|1088|1093.3|1091.5|1089.8|1088|32
1662567300000|2022-09-07 16:15:00|1089.5|1087.8|1084.3|1082.5|1090|1088|1083.8|1082|36
1662567600000|2022-09-07 16:20:00|1083.8|1082|1082|1080.3|1084.3|1082.5|1081.3|1079.3|124
1662567900000|2022-09-07 16:25:00|1081.3|1079.8|1079.5|1077.8|1081.3|1079.8|1078.8|1077|129
1662568200000|2022-09-07 16:30:00|1079|1077.5|1077.8|1076|1080.3|1078.8|1075.5|1073.8|33
1662568500000|2022-09-07 16:35:00|1077.5|1075.8|1079|1077|1079.3|1077.3|1077.3|1075|15
1662568800000|2022-09-07 16:40:00|1078.8|1077.3|1080.5|1078.5|1080.8|1078.8|1078|1076|28
1662569100000|2022-09-07 16:45:00|1080.3|1078.3|1080.3|1078.5|1084|1082|1080|1078.3|153
1662569400000|2022-09-07 16:50:00|1080.5|1078.8|1076|1073.8|1080.5|1078.8|1074|1072|84
1662569700000|2022-09-07 16:55:00|1075.8|1073.5|1081|1079|1081.8|1080.3|1074.8|1072.8|50
1662570000000|2022-09-07 17:00:00|1081.3|1079.3|1081.5|1079|1084.5|1082.3|1081.3|1079|79
1662570300000|2022-09-07 17:05:00|1081.8|1079.3|1081.5|1079.5|1082.8|1080.5|1080.8|1078.3|6
1662570600000|2022-09-07 17:10:00|1081.8|1079.8|1081.3|1079.3|1082.8|1080.8|1079.5|1077.8|9
1662570900000|2022-09-07 17:15:00|1081.5|1079.5|1082.3|1080.3|1083.5|1081.5|1081.3|1079.5|11
1662571200000|2022-09-07 17:20:00|1081.8|1080|1080.3|1078|1082.8|1080.8|1080|1078|12
1662571500000|2022-09-07 17:25:00|1080.5|1078.3|1080.3|1078.5|1080.8|1078.8|1079.3|1077.3|12
1662571800000|2022-09-07 17:30:00|1080.5|1078.8|1084.3|1082.3|1084.5|1082.8|1080|1078|28
1662572100000|2022-09-07 17:35:00|1084.5|1082.5|1084.5|1082.5|1087|1085.3|1084|1081.8|65
1662572400000|2022-09-07 17:40:00|1084.8|1082.8|1083.8|1081.8|1084.8|1083|1082.5|1080.8|18
1662572700000|2022-09-07 17:45:00|1083.5|1082|1080.8|1078.8|1084.3|1082|1079.3|1077.5|28
1662573000000|2022-09-07 17:50:00|1080.5|1078.5|1086|1084.3|1087.3|1085.5|1080.5|1078.5|21
1662573300000|2022-09-07 17:55:00|1085.5|1083.5|1087.5|1085.8|1089|1087|1085|1083.3|47
1662573600000|2022-09-07 18:00:00|1087.8|1086|1086|1084.3|1089|1087.3|1086|1084|17
1662573900000|2022-09-07 18:05:00|1086.3|1084|1086.3|1084.3|1088.3|1086.3|1084.3|1082.3|29
1662574200000|2022-09-07 18:10:00|1086|1084|1085.3|1083.3|1086.3|1084.5|1083.5|1081.8|21
1662574500000|2022-09-07 18:15:00|1085.8|1083.5|1086.3|1084.5|1088.5|1086.8|1084.8|1082.8|50
1662574800000|2022-09-07 18:20:00|1086.5|1084.3|1088.5|1086.8|1089.5|1087.8|1085.8|1083.8|23
1662575100000|2022-09-07 18:25:00|1088.8|1087|1088|1086.3|1089.8|1088.3|1087|1085.5|89
1662575400000|2022-09-07 18:30:00|1088.3|1086|1088.5|1087|1088.8|1087.3|1086.8|1084.8|16
1662575700000|2022-09-07 18:35:00|1088.3|1086.8|1086.5|1084.8|1088.5|1086.8|1086|1084.3|23
1662576000000|2022-09-07 18:40:00|1086.3|1084.5|1085.8|1084|1086.5|1084.8|1083.8|1081.8|21
1662576300000|2022-09-07 18:45:00|1085.5|1083.8|1085.8|1083.8|1086|1084.3|1084.8|1083|5
1662576600000|2022-09-07 18:50:00|1086|1084|1086.8|1084.8|1088|1086.5|1085.8|1084|2
1662576900000|2022-09-07 18:55:00|1086.5|1085|1083.5|1082|1086.8|1085|1083.5|1082|140
1662577200000|2022-09-07 19:00:00|1083.3|1081.3|1083.5|1081.5|1084.5|1082.5|1081.8|1079.8|4
1662577500000|2022-09-07 19:05:00|1083|1081.3|1085|1082.8|1085.3|1083|1082.5|1080.3|52
1662577800000|2022-09-07 19:10:00|1085.3|1083|1085.5|1083.3|1086|1083.8|1084.5|1082.3|0
1662578100000|2022-09-07 19:15:00|1085.3|1083|1084.8|1082.5|1085.5|1083|1084|1082|0
1662578400000|2022-09-07 19:20:00|1084.5|1082.3|1085.8|1083.8|1085.8|1084|1083.8|1081.8|0
1662578700000|2022-09-07 19:25:00|1086|1084|1086.3|1084.3|1086.8|1084.8|1085|1083.3|0
1662579000000|2022-09-07 19:30:00|1086|1084.5|1084|1081.8|1086.5|1084.5|1083.8|1081.8|3
1662579300000|2022-09-07 19:35:00|1084.3|1082|1083.5|1081.3|1084.8|1082.5|1082.3|1080.3|0
1662579600000|2022-09-07 19:40:00|1084|1081.5|1084.3|1082|1084.3|1082.3|1083|1081|5
1662579900000|2022-09-07 19:45:00|1084.5|1081.8|1085.8|1083.8|1085.8|1083.8|1084.3|1081.8|0
1662580200000|2022-09-07 19:50:00|1085.5|1083.5|1084.5|1082.5|1085.8|1083.8|1083.8|1081.5|0
1662580500000|2022-09-07 19:55:00|1084.8|1082.8|1083.5|1081.5|1085.3|1083.3|1083.5|1081.3|9
1662580800000|2022-09-07 20:00:00|1083.8|1081.8|1082.3|1080|1084.5|1082.3|1082|1080|1
1662581100000|2022-09-07 20:05:00|1081.8|1079.5|1081.3|1079|1082|1079.5|1080.5|1078|9
1662581400000|2022-09-07 20:10:00|1081.5|1079.3|1081.8|1080|1082.8|1080.5|1081.3|1079|0
1662581700000|2022-09-07 20:15:00|1082|1080.5|1082|1080|1083|1080.8|1082|1080|0
1662582000000|2022-09-07 20:20:00|1082.3|1079|1082|1079.5|1082.3|1080.3|1080.8|1078.8|8
1662582300000|2022-09-07 20:25:00|1082.3|1079.8|1084.3|1081.3|1085.3|1082.5|1082.3|1079.8|2
1662582600000|2022-09-07 20:30:00|1082.3|1081|1081|1078.3|1083.5|1081.3|1080.8|1078.3|0
1662582900000|2022-09-07 20:35:00|1081.3|1078.5|1080|1077.5|1081.3|1078.8|1078.5|1076|0
1662583200000|2022-09-07 20:40:00|1079.8|1076.8|1080.3|1077.8|1080.8|1078.5|1079|1076.8|0
1662583500000|2022-09-07 20:45:00|1080|1078|1080.5|1078.3|1080.8|1078.3|1080|1077.5|0
1662583800000|2022-09-07 20:50:00|1080.3|1078|1081.8|1078.8|1082.5|1079.8|1080.3|1078|0
1662584100000|2022-09-07 20:55:00|1082|1079|1081.8|1078|1082.5|1080.3|1081|1077.3|5
1662584400000|2022-09-07 21:00:00|1083.5|1076.5|1083.5|1076.5|1083.5|1076.5|1083.5|1076.5|0
1662585300000|2022-09-07 21:15:00||1076.3||1076.3||1076.3||1076.3|0
1662586200000|2022-09-07 21:30:00||1075.8||1075.8||1075.8||1075.8|0
1662587100000|2022-09-07 21:45:00||1075.5||1075.5||1075.5||1075.5|5
1662587700000|2022-09-07 21:55:00||1076||1076||1076||1076|0
1662598800000|2022-09-08 01:00:00|1092.5|1089|1092.5|1089.8|1093.5|1090.8|1092.3|1089|2
1662599100000|2022-09-08 01:05:00|1092.8|1090|1093.5|1090.3|1093.8|1090.8|1091.8|1089|0
1662599400000|2022-09-08 01:10:00|1093.8|1090.5|1094.8|1091.8|1094.8|1092.5|1093.5|1090.3|0
1662599700000|2022-09-08 01:15:00|1094.5|1092.3|1094.5|1092|1095.3|1092.5|1094|1092|0
1662600000000|2022-09-08 01:20:00|1093.3|1090.5|1093.3|1090.8|1093.5|1090.8|1092.8|1090.3|3
1662600300000|2022-09-08 01:25:00|1093.5|1090.5|1093|1090.5|1093.5|1090.5|1093|1090.5|0
1662600600000|2022-09-08 01:30:00|1093.5|1090.3|1093|1090.5|1093.5|1090.5|1092.8|1090.3|0
1662600900000|2022-09-08 01:35:00|1092.8|1090.3|1092|1090.3|1093|1090.5|1092|1090.3|0
1662601200000|2022-09-08 01:40:00|1092.5|1090.5|1093|1090.5|1093.5|1091|1092.5|1090|1
1662601500000|2022-09-08 01:45:00|1092.8|1090.3|1093.5|1090.8|1093.5|1090.8|1092.8|1090.3|0
1662601800000|2022-09-08 01:50:00|1094|1090.5|1092.3|1090|1094.8|1092.3|1092.3|1090|0
1662602100000|2022-09-08 01:55:00|1092|1089|1092.3|1089.8|1092.5|1089.8|1091.5|1089|1
1662602400000|2022-09-08 02:00:00|1093.5|1090.8|1091.8|1089|1094.5|1091.3|1091.8|1089|0
1662602700000|2022-09-08 02:05:00|1092|1089.3|1092|1089.3|1092.3|1089.5|1091.8|1089|0
1662603000000|2022-09-08 02:10:00|1093|1089.8|1093|1090.3|1093.3|1090.5|1092.8|1089.8|0
1662603300000|2022-09-08 02:15:00|1092.8|1090.5|1092.8|1090.3|1093|1090.5|1092.5|1090|0
1662603600000|2022-09-08 02:20:00|1093|1090.5|1093|1090.8|1093|1090.8|1092.8|1090.3|0
1662603900000|2022-09-08 02:25:00|1092.8|1091.5|1093.5|1091.3|1094|1092|1092.8|1091.3|0
1662604200000|2022-09-08 02:30:00|1093.3|1091|1092.8|1090.3|1094|1092|1092.5|1089.8|0
1662604500000|2022-09-08 02:35:00|1092.5|1090|1093|1090.8|1093.3|1090.8|1092.5|1090|0
1662604800000|2022-09-08 02:40:00|1093.3|1090.5|1092|1089.5|1093.3|1090.8|1091.8|1089.5|0
1662605100000|2022-09-08 02:45:00|1091.8|1089.8|1092.8|1090.5|1093|1090.5|1091.5|1089|0
1662605400000|2022-09-08 02:50:00|1093|1090.3|1093|1090.8|1093.3|1091|1092.3|1090|0
1662605700000|2022-09-08 02:55:00|1093.3|1091|1093|1090|1093.3|1091|1092|1089.8|0
1662606000000|2022-09-08 03:00:00|1093.3|1089.5|1093.5|1091|1093.5|1091.3|1092|1089.3|1
1662606300000|2022-09-08 03:05:00|1093.3|1090.8|1094|1091.8|1094.3|1092|1093|1090.8|0
1662606600000|2022-09-08 03:10:00|1093.8|1092|1093.8|1091.3|1094.3|1092|1093.8|1091|0
1662606900000|2022-09-08 03:15:00||1091.5||1091.3||1091.5||1091.3|0
1662607200000|2022-09-08 03:20:00|1093.5|1091.5|1093.8|1091.5|1093.8|1091.5|1093.5|1090.8|0
1662607500000|2022-09-08 03:25:00|1093.5|1091.3|1093.8|1091.3|1093.8|1091.3|1093.5|1090.8|0
1662607800000|2022-09-08 03:30:00||1091.5||1091.3||1091.5||1091.3|0
1662608100000|2022-09-08 03:35:00|1093.5|1091.5|1093.8|1091.5|1093.8|1091.5|1093.5|1091.3|0
1662608400000|2022-09-08 03:40:00|1093.5|1091.3|1093.8|1091.3|1094.3|1092|1093.5|1091.3|0
1662608700000|2022-09-08 03:45:00|1093.5|1091.5|1092.3|1090|1093.8|1091.8|1092|1089.8|0
1662609000000|2022-09-08 03:50:00|1092|1089.8|1092.3|1090|1092.3|1090|1092|1089.8|0
1662609300000|2022-09-08 03:55:00|1092.5|1090.3|1090.3|1088.3|1092.5|1090.3|1090.3|1088.3|0
1662609600000|2022-09-08 04:00:00|1090.5|1088.5|1092.3|1089.8|1092.3|1089.8|1090.5|1088.5|2
1662609900000|2022-09-08 04:05:00|1092|1089.5|1091.8|1089.5|1092.3|1089.5|1091.8|1089.3|0
1662610200000|2022-09-08 04:10:00|1092||1092||1092||1092||0
1662610500000|2022-09-08 04:15:00|1092.3|1089.8|1092.5|1090.3|1092.5|1090.3|1092.3|1089.8|10
1662610800000|2022-09-08 04:20:00|1092.8|1090|1093.3|1090.5|1093.3|1090.8|1092.8|1090|13
1662611100000|2022-09-08 04:25:00|1093.5|1090.8|1093.3|1090.8|1093.5|1090.8|1092.5|1090.5|0
1662611400000|2022-09-08 04:30:00|1093.5|1090.3|1092.3|1089.3|1093.5|1090.3|1091.8|1089.3|0
1662611700000|2022-09-08 04:35:00|1092|1089.5|1091.8|1089.3|1092.8|1089.8|1091.5|1089.3|0
1662612000000|2022-09-08 04:40:00|1092||1091.8||1092||1091.5||0
1662612300000|2022-09-08 04:45:00|1092|1089.5|1092|1089.3|1092.3|1089.8|1091.8|1089.3|1
1662612600000|2022-09-08 04:50:00|1091.8|1089|1091.8|1089|1092|1089|1091.5|1089|0
1662612900000|2022-09-08 04:55:00|1092|1089.5|1092|1089.3|1092|1089.5|1091.8|1089|0
1662613200000|2022-09-08 05:00:00|1091.8|1089|1093|1090|1093|1090|1091.8|1089|0
1662613500000|2022-09-08 05:05:00|1093.3|1090.5|1094|1091.3|1094|1091.3|1093.3|1090.5|0
1662613800000|2022-09-08 05:10:00|1093.5|1090.5|1094|1091.8|1094|1091.8|1093.3|1090.5|0
1662614100000|2022-09-08 05:15:00|1094.3|1091|1094|1091|1094.3|1091|1094|1091|0
1662614400000|2022-09-08 05:20:00|1094.3|1090.5|1092.5|1089|1094.3|1090.5|1092.5|1089|0
1662614700000|2022-09-08 05:25:00|1092.8||1092.8||1093||1092.8||0
1662615000000|2022-09-08 05:30:00|1093|1088.8|1090.8|1088.3|1093|1088.8|1090.5|1088.3|1
1662615300000|2022-09-08 05:35:00|1091|1088.5|1093.3|1089.8|1093.3|1089.8|1090.8|1088.3|0
1662615600000|2022-09-08 05:40:00|1094|1090.3|1094.5|1091.5|1094.5|1091.5|1093.3|1090.3|0
1662615900000|2022-09-08 05:45:00|1094.3|1092|1094.3|1091.5|1094.5|1093|1094|1091.3|1
1662616200000|2022-09-08 05:50:00|1094.5|1091.8|1094.3|1091.5|1094.5|1091.8|1094|1091.5|1
1662616500000|2022-09-08 05:55:00|1094|1090.8|1094.5|1090.8|1094.5|1091.3|1094|1090.5|0
1662616800000|2022-09-08 06:00:00|1094.3|1091|1092.5|1090.3|1094.5|1091.5|1091.3|1089.8|2
1662617100000|2022-09-08 06:05:00|1092.8|1090|1092.8|1090.5|1092.8|1090.8|1092|1090|1
1662617400000|2022-09-08 06:10:00|1093|1090.8|1092.5|1090.8|1093.5|1091.5|1091.8|1090|11
1662617700000|2022-09-08 06:15:00|1092.8|1091|1093|1091.3|1093.8|1092|1092.3|1090.5|34
1662618000000|2022-09-08 06:20:00|1092.8|1090.8|1093.5|1091.3|1094|1092|1092.5|1090.8|0
1662618300000|2022-09-08 06:25:00|1092.5|1091.5|1092.3|1090.5|1092.5|1091.5|1089.3|1087.8|12
1662618600000|2022-09-08 06:30:00|1092|1091|1087.5|1085.5|1093|1091|1087|1084.8|10
1662618900000|2022-09-08 06:35:00|1086.8|1084.3|1085|1082.3|1086.8|1084.5|1084.5|1082|8
1662619200000|2022-09-08 06:40:00|1084.8|1082.5|1083|1080.8|1085|1082.5|1081.8|1079.5|5
1662619500000|2022-09-08 06:45:00|1083.3|1081|1085.5|1083.3|1086.5|1084.5|1081.3|1078.8|19
1662619800000|2022-09-08 06:50:00|1085.8|1083.5|1082.8|1081|1085.8|1083.8|1082|1079.8|50
1662620100000|2022-09-08 06:55:00|1083.3|1081.3|1087|1084.8|1087|1085.5|1083.3|1081.3|40
1662620400000|2022-09-08 07:00:00|1087.8|1085|1088.8|1086.8|1088.8|1086.8|1085|1082.5|25
1662620700000|2022-09-08 07:05:00|1088.5|1086.5|1090.3|1088|1093.5|1091.8|1088.3|1086.3|32
1662621000000|2022-09-08 07:10:00|1090.5|1088.3|1088.8|1086.8|1090.5|1088.8|1087.8|1086|12
1662621300000|2022-09-08 07:15:00|1088.5|1086.5|1089.3|1087.3|1090|1088.3|1087.8|1085.8|11
1662621600000|2022-09-08 07:20:00|1089.5|1087.5|1090.8|1089|1090.8|1089|1089|1087.3|4
1662621900000|2022-09-08 07:25:00|1091.5|1089.3|1091.3|1089.3|1092.3|1090.3|1090|1088.3|13
1662622200000|2022-09-08 07:30:00|1091.5|1089.5|1094|1092|1094.3|1092.5|1090.3|1088.3|35
1662622500000|2022-09-08 07:35:00|1093.8|1092.3|1092|1090.3|1093.8|1092.3|1090.8|1089|30
1662622800000|2022-09-08 07:40:00|1091.8|1090.5|1091|1089.5|1092|1090.8|1090.3|1088.5|130
1662623100000|2022-09-08 07:45:00|1090.5|1088.8|1092.3|1090.3|1093.3|1091.5|1090.3|1088.5|18
1662623400000|2022-09-08 07:50:00|1092.5|1090.5|1088.3|1086.3|1094.3|1092.3|1088|1086.3|92
1662623700000|2022-09-08 07:55:00|1088.5|1086.5|1092.3|1090.5|1092.3|1090.5|1087.5|1085.5|53
1662624000000|2022-09-08 08:00:00|1092|1090|1092.5|1091|1093.3|1091.5|1090.3|1088.3|110
1662624300000|2022-09-08 08:05:00|1093|1091.3|1091.3|1089.3|1096.3|1094|1090.5|1089|90
1662624600000|2022-09-08 08:10:00|1091.5|1089.5|1091.5|1089.5|1092.5|1090.5|1091.3|1089.3|38
1662624900000|2022-09-08 08:15:00|1091.3|1089.3|1088.3|1086.5|1091.8|1089.8|1088|1086|326
1662625200000|2022-09-08 08:20:00|1088|1086|1086|1084.5|1088.8|1087.3|1083.8|1082|401
1662625500000|2022-09-08 08:25:00|1086.3|1084.3|1086|1084.3|1087.5|1085.5|1082|1080|164
1662625800000|2022-09-08 08:30:00|1085.5|1084|1088.3|1086.3|1088.3|1086.3|1084.8|1083|176
1662626100000|2022-09-08 08:35:00|1088|1086|1087.3|1085.3|1088.5|1086.8|1086.8|1085|70
1662626400000|2022-09-08 08:40:00|1087.5|1085.5|1089.8|1088.3|1089.8|1088.3|1086.8|1084.8|161
1662626700000|2022-09-08 08:45:00|1089.5|1088|1090.3|1088.5|1091.5|1090|1089.5|1087.5|38
1662627000000|2022-09-08 08:50:00|1090|1088.8|1091.5|1089.5|1092|1090.3|1089.8|1088|33
1662627300000|2022-09-08 08:55:00|1091.8|1089.8|1091|1089|1092.5|1090.8|1090|1088.5|79
1662627600000|2022-09-08 09:00:00|1090.5|1089.3|1089|1087.3|1091|1089.5|1088.3|1086.5|8
1662627900000|2022-09-08 09:05:00|1089.3|1087.5|1083.5|1081.8|1089.5|1087.8|1081.8|1080|99
1662628200000|2022-09-08 09:10:00|1083.3|1081.5|1085.8|1084|1086|1084|1082.3|1080.8|201
1662628500000|2022-09-08 09:15:00|1085.5|1083.8|1085.3|1083|1087.3|1085.5|1084.3|1082.5|50
1662628800000|2022-09-08 09:20:00|1085|1082.8|1083|1081|1085.5|1084|1082.8|1080.8|54
1662629100000|2022-09-08 09:25:00|1083.3|1081.3|1083.5|1081.8|1085.3|1083.5|1082.8|1081|40
1662629400000|2022-09-08 09:30:00|1083.8|1082|1083.8|1081.8|1084|1082|1082|1080.3|68
1662629700000|2022-09-08 09:35:00|1083.5|1081.5|1083.5|1081.5|1083.8|1082|1082.3|1080.3|23
1662630000000|2022-09-08 09:40:00|1083.8|1081.8|1082.8|1080.8|1084.5|1082.3|1082.8|1080.5|180
1662630300000|2022-09-08 09:45:00|1083|1081|1081.5|1080|1083.8|1081.8|1080.5|1078.5|22
1662630600000|2022-09-08 09:50:00|1081.8|1079.5|1079.3|1077.5|1082|1079.5|1079|1077.5|310
1662630900000|2022-09-08 09:55:00|1079.5|1077.3|1078.5|1076.5|1081.8|1079.5|1078.5|1076.5|57
1662631200000|2022-09-08 10:00:00|1078|1076.3|1080.3|1078.5|1080.8|1079.5|1077.5|1075.8|91
1662631500000|2022-09-08 10:05:00|1080|1078.3|1079|1077.5|1080|1078.3|1078.5|1076.5|29
1662631800000|2022-09-08 10:10:00|1079.3|1077.3|1078.3|1076.5|1079.5|1078|1077.5|1076|59
1662632100000|2022-09-08 10:15:00|1078.5|1076.8|1075.3|1073.3|1079.3|1077.8|1074|1072.5|301
1662632400000|2022-09-08 10:20:00|1075.5|1073.5|1075.3|1073.8|1077|1075.3|1073.5|1072|201
1662632700000|2022-09-08 10:25:00|1075.5|1073.5|1077.3|1075.3|1077.8|1076|1073|1071.3|124
1662633000000|2022-09-08 10:30:00|1078.8|1076.3|1077.5|1076|1078.8|1076.5|1076|1074.3|74
1662633300000|2022-09-08 10:35:00|1077.8|1075.8|1078|1076|1079|1077.3|1077|1075.3|32
1662633600000|2022-09-08 10:40:00|1077.8|1075.8|1077.3|1075.5|1078.5|1076.8|1076.8|1075|49
1662633900000|2022-09-08 10:45:00|1077.5|1075.8|1082|1080.3|1082.3|1080.5|1077.5|1075.8|25
1662634200000|2022-09-08 10:50:00|1082.3|1080.5|1081.5|1079.5|1082.5|1080.8|1079.8|1078|21
1662634500000|2022-09-08 10:55:00|1081.8|1079.8|1084|1082|1084.8|1083|1081.5|1079.8|38
1662634800000|2022-09-08 11:00:00|1084.3|1082.3|1082.5|1080.8|1085|1083.3|1081.8|1080|16
1662635100000|2022-09-08 11:05:00|1082.3|1080.5|1082.5|1080.8|1082.8|1080.8|1081|1079|25
1662635400000|2022-09-08 11:10:00|1081.8|1080.3|1082|1080|1082.8|1080.8|1080.8|1078.5|86
1662635700000|2022-09-08 11:15:00|1082.3|1080.3|1082|1080|1083.3|1081.3|1081.8|1080|20
1662636000000|2022-09-08 11:20:00|1082.3|1080.3|1082.8|1080.8|1083.5|1081.8|1081|1079|26
1662636300000|2022-09-08 11:25:00|1083|1081|1082.5|1080.5|1085|1083.3|1082.5|1080.3|44
1662636600000|2022-09-08 11:30:00|1082.8|1080.3|1084.8|1083|1085|1083|1081.8|1079.8|8
1662636900000|2022-09-08 11:35:00|1085|1082.8|1086.3|1084.5|1086.3|1084.5|1084.5|1082.5|18
1662637200000|2022-09-08 11:40:00|1086|1084|1085|1083|1087.5|1085.8|1084.5|1082.8|30
1662637500000|2022-09-08 11:45:00|1084.8|1082.8|1083|1081|1085.5|1083.8|1081|1079|50
1662637800000|2022-09-08 11:50:00|1082.8|1081.3|1082|1080|1083.3|1081.5|1081.8|1079.8|15
1662638100000|2022-09-08 11:55:00|1081.8|1080.3|1083.8|1081.5|1084|1082.5|1081.5|1079.8|21
1662638400000|2022-09-08 12:00:00|1084.3|1081.8|1084.5|1082.8|1085|1083.3|1082.3|1081|22
1662638700000|2022-09-08 12:05:00|1084.8|1083.3|1086|1084|1087.8|1086|1084.8|1083.3|29
1662639000000|2022-09-08 12:10:00|1085.8|1083.8|1083.8|1081.8|1087|1084.8|1083.5|1081.8|32
1662639300000|2022-09-08 12:15:00|1083.5|1081.5|1079.8|1077.8|1084.8|1083|1079.8|1077.5|24
1662639600000|2022-09-08 12:20:00|1080|1078|1082.5|1080.5|1082.5|1080.8|1078.5|1076.5|164
1662639900000|2022-09-08 12:25:00|1083|1081|1081.3|1079.3|1083.3|1081.5|1080.8|1079|42
1662640200000|2022-09-08 12:30:00|1081|1079.5|1077|1075.3|1081.5|1079.5|1076.5|1074.8|30
1662640500000|2022-09-08 12:35:00|1078.3|1075.5|1080.3|1078.5|1081|1079.3|1077|1075|76
1662640800000|2022-09-08 12:40:00|1080|1078.3|1083.8|1082|1084|1082|1079.8|1077.8|118
1662641100000|2022-09-08 12:45:00|1084|1081.8|1081|1079.3|1084|1082|1081|1079.3|18
1662641400000|2022-09-08 12:50:00|1080.8|1079|1081.8|1079.8|1085.3|1083.3|1080.5|1078.8|59
1662641700000|2022-09-08 12:55:00|1082.3|1080|1083.3|1081.5|1084.5|1082.8|1081.5|1079.5|56
1662642000000|2022-09-08 13:00:00|1084|1081.8|1081.5|1080|1086|1084|1081.3|1079.8|95
1662642300000|2022-09-08 13:05:00|1081.8|1079.8|1080.5|1078.8|1084|1082.5|1080|1078.3|191
1662642600000|2022-09-08 13:10:00|1080.3|1078.5|1078.3|1076.5|1080.5|1079|1078.3|1076.3|49
1662642900000|2022-09-08 13:15:00|1078.5|1076.3|1078|1076|1079|1077.3|1075.3|1073.3|121
1662643200000|2022-09-08 13:20:00|1077.8|1076.3|1078.8|1076.8|1079.8|1078|1077|1075|145
1662643500000|2022-09-08 13:25:00|1078.5|1076.5|1076.3|1074.5|1079.8|1078|1076|1074.3|86
1662643800000|2022-09-08 13:30:00|1075.8|1074.3|1076.3|1074.5|1080.5|1078.5|1074.3|1072.5|233
1662644100000|2022-09-08 13:35:00|1076.5|1074.3|1075|1073.3|1076.5|1074.8|1072.8|1071.3|112
1662644400000|2022-09-08 13:40:00|1074.8|1073|1079.5|1077.8|1080|1078.3|1072.3|1070.5|125
1662644700000|2022-09-08 13:45:00|1080|1077.5|1076.3|1074.5|1080.5|1078.5|1074.5|1072.8|161
1662645000000|2022-09-08 13:50:00|1076|1074.3|1077.8|1076|1080|1078.5|1073.8|1072.3|197
1662645300000|2022-09-08 13:55:00|1077.5|1075.8|1080.5|1078.8|1081.5|1079.8|1077.5|1075.5|192
1662645600000|2022-09-08 14:00:00|1080.3|1078.5|1077|1075.5|1081.3|1079.8|1076.8|1075|316
1662645900000|2022-09-08 14:05:00|1076.8|1075.3|1073.3|1071.3|1076.8|1075.3|1072.8|1071|119
1662646200000|2022-09-08 14:10:00|1073|1071|1072.3|1070.5|1074.8|1073|1071|1069.5|103
1662646500000|2022-09-08 14:15:00|1072|1070.3|1073.5|1071.5|1074.5|1072.8|1070|1068.3|66
1662646800000|2022-09-08 14:20:00|1073.3|1071.8|1075.3|1073.8|1076.8|1074.8|1073|1071.3|161
1662647100000|2022-09-08 14:25:00|1075.5|1073.3|1070.3|1068.5|1075.5|1073.5|1069.8|1068|68
1662647400000|2022-09-08 14:30:00|1070|1068.3|1070|1068.3|1071.3|1069.5|1068.5|1067|139
1662647700000|2022-09-08 14:35:00|1069.8|1068|1068.5|1067|1069.8|1068|1067.8|1066.5|82
1662648000000|2022-09-08 14:40:00|1069|1067.5|1070.3|1068.5|1070.5|1068.8|1068|1066.5|119
1662648300000|2022-09-08 14:45:00|1070|1068.8|1066.3|1064.5|1070.5|1068.8|1066|1064.5|173
1662648600000|2022-09-08 14:50:00|1066.8|1064.8|1074.3|1072|1075.3|1073.5|1065.8|1064|555
1662648900000|2022-09-08 14:55:00|1074|1071.8|1069.8|1066.3|1074.8|1072.8|1068.5|1065.5|275
1662649200000|2022-09-08 15:00:00|1069|1065.5|1072.3|1070.3|1078.5|1076.8|1066.5|1063.8|260
1662649500000|2022-09-08 15:05:00|1072.8|1071|1074.8|1072.8|1077.3|1075.3|1070.8|1069|193
1662649800000|2022-09-08 15:10:00|1075|1073|1076.5|1074.5|1078|1075.8|1072.5|1070.5|439
1662650100000|2022-09-08 15:15:00|1077|1075|1077.3|1075.3|1078.3|1076.8|1075.8|1074|254
1662650400000|2022-09-08 15:20:00|1076.8|1074.8|1078.3|1076.5|1081.3|1079.5|1076|1074.5|519
1662650700000|2022-09-08 15:25:00|1078.5|1076.8|1074.3|1072.8|1079.8|1078|1074.3|1072.5|803
1662651000000|2022-09-08 15:30:00|1074.5|1073|1080.5|1078.3|1080.8|1078.8|1073.3|1071.5|296
1662651300000|2022-09-08 15:35:00|1080.3|1078.8|1078.8|1076.8|1080.8|1079|1077.5|1075.3|145
1662651600000|2022-09-08 15:40:00|1078.5|1076.5|1078|1076.3|1078.8|1076.8|1076.8|1075|85
1662651900000|2022-09-08 15:45:00|1077.8|1076|1076.5|1074.8|1078|1076|1074.8|1073|326
1662652200000|2022-09-08 15:50:00|1076.8|1075.3|1077.8|1076|1078|1076|1075.8|1073.8|405
1662652500000|2022-09-08 15:55:00|1078|1076.3|1081.8|1079.8|1083.3|1081.3|1077.5|1075.8|487
1662652800000|2022-09-08 16:00:00|1082|1080.3|1079.8|1078|1083.3|1081.3|1077|1075|39
1662653100000|2022-09-08 16:05:00|1080.5|1078.5|1080|1078|1082|1080.5|1079.8|1078|214
1662653400000|2022-09-08 16:10:00|1079.8|1077.3|1080.5|1078.5|1082.5|1080.8|1077.5|1076|340
1662653700000|2022-09-08 16:15:00|1080.8|1078.8|1083.5|1081.5|1084|1082.3|1080.5|1078.8|647
1662654000000|2022-09-08 16:20:00|1083.8|1081.8|1083.3|1081|1084|1082.5|1082|1079.8|114
1662654300000|2022-09-08 16:25:00|1083.5|1081.5|1083|1081|1085.3|1083.5|1082.8|1080.5|67
1662654600000|2022-09-08 16:30:00|1082.8|1081.3|1080.8|1079|1085.5|1083.5|1080.5|1078.5|141
1662654900000|2022-09-08 16:35:00|1081|1078.8|1081.8|1080|1083.8|1081.5|1079.8|1077.8|93
1662655200000|2022-09-08 16:40:00|1081.5|1079.5|1082.5|1080.8|1084.5|1082.5|1081.3|1079.5|127
1662655500000|2022-09-08 16:45:00|1082.8|1080.5|1083.5|1081.5|1084|1082.3|1080|1078.3|251
1662655800000|2022-09-08 16:50:00|1083.3|1081.8|1081.8|1080|1083.8|1081.8|1081.3|1079.5|51
1662656100000|2022-09-08 16:55:00|1081.5|1079.8|1078.5|1076.5|1081.8|1080|1078.5|1076.5|307
1662656400000|2022-09-08 17:00:00|1078.8|1076.8|1079.5|1078|1082.3|1080.5|1078.8|1076.8|6
1662656700000|2022-09-08 17:05:00|1080.3|1077.8|1080.5|1078.8|1081.5|1079.8|1079.5|1077.5|13
1662657000000|2022-09-08 17:10:00|1080.3|1078.5|1084.3|1082.5|1084.3|1082.5|1080.3|1078.5|35
1662657300000|2022-09-08 17:15:00|1084|1082.3|1084.3|1082.3|1085.3|1083.5|1082|1080.3|139
1662657600000|2022-09-08 17:20:00|1084.5|1082.5|1083|1081.3|1085.3|1083.8|1083|1081.3|6
1662657900000|2022-09-08 17:25:00|1082.8|1081|1080.3|1078.5|1083.8|1082|1080|1078.5|14
1662658200000|2022-09-08 17:30:00|1080|1078.8|1079.5|1077.5|1081|1079|1078.8|1077|4
1662658500000|2022-09-08 17:35:00|1079.3|1077.8|1079|1077|1081|1079|1078.5|1076.8|1
1662658800000|2022-09-08 17:40:00|1079.3|1077.3|1079|1077.3|1079.5|1077.8|1078.5|1076.8|286
1662659100000|2022-09-08 17:45:00|1078.8|1077|1079.8|1077.8|1080.3|1078.5|1078.5|1076.8|126
1662659400000|2022-09-08 17:50:00|1080|1078|1079.8|1078.3|1080.3|1078.5|1079|1077.3|13
1662659700000|2022-09-08 17:55:00|1079.5|1078|1081.8|1079.8|1082.5|1080.8|1079.5|1078|30
1662660000000|2022-09-08 18:00:00|1081.5|1080.3|1081|1079|1084.5|1082.8|1080.5|1078.8|162
1662660300000|2022-09-08 18:05:00|1080.8|1078.8|1079.5|1077.8|1081|1079|1076.5|1074.5|11
1662660600000|2022-09-08 18:10:00|1079.3|1077.3|1081|1079.3|1081|1079.3|1078.3|1076.3|109
1662660900000|2022-09-08 18:15:00|1080.8|1079|1078.5|1076.8|1081.8|1080|1077.8|1075.8|49
1662661200000|2022-09-08 18:20:00|1078.3|1076.5|1078.5|1076.8|1081.5|1079.5|1076.5|1074.8|57
1662661500000|2022-09-08 18:25:00|1078.8|1077|1079|1077|1080.5|1078.5|1078|1076.3|26
1662661800000|2022-09-08 18:30:00|1078.8|1076.8|1081.8|1080.3|1082.5|1080.5|1078.3|1076.5|92
1662662100000|2022-09-08 18:35:00|1081.5|1079.8|1081.3|1079.5|1081.5|1080|1080.8|1079.3|1
1662662400000|2022-09-08 18:40:00|1081.5|1079.8|1083|1081|1083.3|1081.5|1080.8|1079|2
1662662700000|2022-09-08 18:45:00|1083.3|1081.3|1081.3|1079.8|1083.5|1081.5|1081|1079.3|22
1662663000000|2022-09-08 18:50:00|1081.5|1079.3|1081.5|1079.8|1082|1080|1080.5|1078.8|1
1662663300000|2022-09-08 18:55:00|1081|1079.3|1080.8|1079|1081.3|1079.5|1080.3|1078.8|2
1662663600000|2022-09-08 19:00:00|1080.5|1078.8|1081.5|1079.8|1081.8|1079.8|1079|1077.5|1
1662663900000|2022-09-08 19:05:00|1081.8|1080|1081.5|1079.8|1082.3|1080.3|1080.5|1078.8|1
1662664200000|2022-09-08 19:10:00|1081.8|1080|1082|1080|1082|1080.3|1081.3|1079.5|0
1662664500000|2022-09-08 19:15:00|1081.8|1080.5|1084.5|1082.8|1084.8|1083|1081.8|1080.5|7
1662664800000|2022-09-08 19:20:00|1084.3|1082.5|1085.5|1083.8|1085.5|1084|1084.3|1082.5|0
1662665100000|2022-09-08 19:25:00|1085.3|1083.5|1085|1083|1085.5|1084|1084|1082.3|0
1662665400000|2022-09-08 19:30:00|1085.3|1083.3|1082.5|1080.5|1085.5|1083.8|1082.3|1080.3|187
1662665700000|2022-09-08 19:35:00|1082.3|1080.8|1080.8|1078.8|1083|1080.8|1080.5|1078.5|0
1662666000000|2022-09-08 19:40:00|1080.5|1078.5|1080.5|1079|1080.8|1079|1080|1078.3|0
1662666300000|2022-09-08 19:45:00|1080.3|1078.5|1078.3|1076.3|1080.5|1078.5|1077.8|1075.8|6
1662666600000|2022-09-08 19:50:00|1078|1076|1079.3|1077.3|1079.5|1077.3|1078|1076|5
1662666900000|2022-09-08 19:55:00|1079|1076.8|1078.3|1076.3|1079.5|1077.3|1077.8|1075.8|7
1662667200000|2022-09-08 20:00:00|1078.5|1076.5|1079.3|1077.3|1080.3|1078|1078|1076|58
1662667500000|2022-09-08 20:05:00|1079|1077|1078|1076|1079.5|1077.5|1078|1076|0
1662667800000|2022-09-08 20:10:00|1078.5|1076.3|1078.3|1076|1078.8|1076.8|1078|1076|0
1662668100000|2022-09-08 20:15:00|1078|1075.8|1077.8|1075.5|1078.5|1076|1077.5|1075.3|0
1662668400000|2022-09-08 20:20:00|1078|1076|1077.8|1075.5|1078|1076|1077.5|1075.5|0
1662668700000|2022-09-08 20:25:00|1078|1076|1079.5|1077.5|1079.5|1077.5|1078|1076|0
1662669000000|2022-09-08 20:30:00|1079.8|1077.8|1077.3|1075.5|1080.3|1078.3|1077.3|1075.5|0
1662669300000|2022-09-08 20:35:00|1077|1075.3|1078|1076|1078.3|1076|1077|1075.3|0
1662669600000|2022-09-08 20:40:00|1078.3|1075.8|1077.3|1075.5|1078.3|1076|1077.3|1075.3|0
1662669900000|2022-09-08 20:45:00|1077.5|1075.3|1077|1075.3|1078|1076.3|1076.8|1075|0
1662670200000|2022-09-08 20:50:00|1077.3|1074.8|1077.3|1075.5|1078|1076.3|1076.8|1074.8|0
1662670500000|2022-09-08 20:55:00|1077.5|1075.3|1078.3|1076.3|1078.8|1076.8|1077.3|1075.3|7
1662670800000|2022-09-08 21:00:00|1078.5|1076|1081.3|1074.8|1081.3|1076|1078.5|1074.8|0
1662671100000|2022-09-08 21:05:00|1081|1075|1080.8|1075|1081|1075|1080.8|1075|0
1662671400000|2022-09-08 21:10:00||1074.8||1074.8||1074.8||1074.8|0
1662672000000|2022-09-08 21:20:00|1081.8||1081.5||1081.8||1081.5||0
1662672600000|2022-09-08 21:30:00|1081.3||1081||1081.3||1081||0
1662672900000|2022-09-08 21:35:00|1081.3||1082||1082.5||1081.3||0
1662673200000|2022-09-08 21:40:00|1081.8||1081.8||1081.8||1081.8||0
1662674100000|2022-09-08 21:55:00|1081.5||1080||1081.5||1080||0
1662685200000|2022-09-09 01:00:00|1078.8|1077|1079.3|1076.3|1080.5|1078|1078.5|1076.3|3
1662685500000|2022-09-09 01:05:00|1078.8||1079||1079||1078.8||0
1662685800000|2022-09-09 01:10:00|1078.8|1076.5|1078.3|1076|1078.8|1076.8|1078.3|1076|0
1662686100000|2022-09-09 01:15:00|1078.5|1076.3|1077.8|1075.5|1078.8|1076.3|1077.3|1075.5|1
1662686400000|2022-09-09 01:20:00|1078|1076|1078|1075.5|1079.3|1076.8|1077.8|1075.5|7
1662686700000|2022-09-09 01:25:00|1077.8|1075.8|1077|1075|1078.5|1076.3|1076.8|1075|0
1662687000000|2022-09-09 01:30:00|1077.3|1075.3|1076.3|1074.5|1077.3|1075.3|1076.3|1074.5|0
1662687300000|2022-09-09 01:35:00|1076|1074.8|1076.8|1074.8|1076.8|1074.8|1076|1074.3|0
1662688200000|2022-09-09 01:50:00|1077|1075|1077.5|1075.8|1078.3|1076.3|1077|1075|0
1662688500000|2022-09-09 01:55:00|1077.8|1076.3|1078.3|1076.3|1078.5|1076.3|1077.5|1076.3|0
1662688800000|2022-09-09 02:00:00|1078.5|1077|1079.3|1077.3|1079.3|1077.3|1078.5|1076.8|0
1662689100000|2022-09-09 02:05:00|1079.5|1077|1079.5|1077.3|1079.5|1077.3|1079|1077|0
1662689400000|2022-09-09 02:10:00|1079.3|1078|1080.8|1078.8|1080.8|1079|1079.3|1078|0
1662689700000|2022-09-09 02:15:00|1080.5|1078.5|1080.8|1078.8|1080.8|1078.8|1080.3|1078.5|0
1662690000000|2022-09-09 02:20:00|1080.5|1078.5|1080.3|1078|1080.8|1078.8|1080.3|1078|0
1662690300000|2022-09-09 02:25:00||1078.5||1078||1078.5||1078|0
1662690600000|2022-09-09 02:30:00|1080.5|1078.8|1080.8|1078.8|1081|1078.8|1080.3|1078|0
1662690900000|2022-09-09 02:35:00|1081|1078.5|1079.3|1077.3|1081|1078.8|1079|1077.3|3
1662691200000|2022-09-09 02:40:00|1079.5|1077.5|1080|1078|1080|1078|1079|1077|0
1662691500000|2022-09-09 02:45:00|1080.5|1078.8|1080.3|1078|1081|1078.8|1079.8|1078|0
1662691800000|2022-09-09 02:50:00|1080.5|1078.3|1081|1078.8|1081.3|1078.8|1080.3|1078|12
1662692100000|2022-09-09 02:55:00|1080.5|1078|1080.5|1078|1081.3|1078.8|1080.5|1078|0
1662692400000|2022-09-09 03:00:00|1080.3|1078.3|1080.8|1078.8|1081|1078.8|1080.3|1078|0
1662692700000|2022-09-09 03:05:00|1080.5|1078|1079.3|1076.3|1080.5|1078|1078.8|1076.3|0
1662693000000|2022-09-09 03:10:00|1078.8|1076.8|1080.5|1078|1081|1078.5|1078.8|1076.8|0
1662693300000|2022-09-09 03:15:00|1080.8|1078.5|1079.5|1077.3|1080.8|1078.5|1079.5|1077.3|0
1662693600000|2022-09-09 03:20:00|1079|1076.8|1079.3|1076.3|1079.3|1077|1078.8|1076.3|0
1662693900000|2022-09-09 03:25:00|1078.8|1076.8|1078|1075.5|1079.3|1076.8|1078|1075.5|35
1662694200000|2022-09-09 03:30:00|1078.3|1075.8|1077.5|1075.5|1078.3|1075.8|1077.5|1075.3|0
1662694500000|2022-09-09 03:35:00|1077.8|1075.3|1077.8|1075.5|1077.8|1075.5|1077.8|1075.3|0
1662694800000|2022-09-09 03:40:00|1077.5|1075.3|1077.5|1074.8|1077.8|1075.5|1077.3|1074.8|4
1662695100000|2022-09-09 03:45:00|1077.3|1074.5|1077.8|1074.5|1077.8|1075.3|1076.8|1074.5|0
1662695400000|2022-09-09 03:50:00|1077.5||1077.8||1077.8||1077.5||0
1662696000000|2022-09-09 04:00:00|1077.5||1077.8||1077.8||1077.5||0
1662696600000|2022-09-09 04:10:00|1078.5||1078.5||1078.5||1078.3||0
1662696900000|2022-09-09 04:15:00|1078.3|1075|1077.8|1075|1078.3|1075|1077.8|1075|5
1662697200000|2022-09-09 04:20:00|1077.5|1075.5|1077.5|1075.5|1078|1075.5|1077.5|1074.5|0
1662697500000|2022-09-09 04:25:00|1077.8|1075.8|1078|1075.8|1078|1076|1077.5|1075.5|0
1662697800000|2022-09-09 04:30:00|1078.3|1076.3|1078|1076|1078.3|1076.5|1078|1075.8|0
1662698100000|2022-09-09 04:35:00|1078.3|1075.8|1078.3|1076.3|1078.3|1076.3|1078|1075.8|0
1662698400000|2022-09-09 04:40:00|1078|1076.5|1079.8|1077.5|1079.8|1077.8|1078|1075.8|0
1662698700000|2022-09-09 04:45:00|1079.5|1077.8|1080.3|1078.3|1080.8|1078.8|1079.3|1076.8|0
1662699000000|2022-09-09 04:50:00|1080||1080.3||1080.8||1080||0
1662699300000|2022-09-09 04:55:00|1080.5|1078.5|1080|1078.3|1080.8|1078.8|1080|1078.3|0
1662699600000|2022-09-09 05:00:00|1080.3|1077.8|1080.8|1079|1081.3|1079.3|1080|1077.8|1
1662699900000|2022-09-09 05:05:00|1081.3|1079.3|1080.3|1078.3|1081.3|1079.3|1080|1077.8|20
1662700200000|2022-09-09 05:10:00|1080|1078.5|1080.8|1078.3|1081|1078.5|1080|1078.3|0
1662700500000|2022-09-09 05:15:00|1081|1078.5|1080.8|1078.3|1081|1078.5|1080.8|1078.3|0
1662700800000|2022-09-09 05:20:00|1080.5|1078.5|1080.5|1078.3|1081.5|1079|1080.3|1078.3|3
1662701100000|2022-09-09 05:25:00|1080.3|1078.5|1080.8|1078.3|1080.8|1078.5|1080.3|1078.3|0
1662701400000|2022-09-09 05:30:00|1081.5|1078.8|1080.5|1078.3|1081.5|1079|1080.3|1078.3|0
1662701700000|2022-09-09 05:35:00|1080.3|1078.5|1080.8|1078.5|1081.8|1079.3|1080.3|1078.5|28
1662702000000|2022-09-09 05:40:00|1081|1078.8|1080.8|1078.8|1081.5|1079|1080.3|1078.3|0
1662702300000|2022-09-09 05:45:00|1080.3|1078.5|1075|1072.3|1080.5|1078.8|1073.8|1071.5|134
1662702600000|2022-09-09 05:50:00|1074.8|1072.5|1074.8|1073|1075|1073.3|1074.5|1071.8|1
1662702900000|2022-09-09 05:55:00|1076|1072.8|1077.5|1075.3|1078|1076|1076|1072.5|4
1662703200000|2022-09-09 06:00:00|1077.3|1075.5|1074.8|1073|1077.3|1075.5|1074.3|1072.5|15
1662703500000|2022-09-09 06:05:00|1075.5|1073.3|1076|1074|1076.3|1074|1074.5|1072.8|11
1662703800000|2022-09-09 06:10:00|1075.8|1073.8|1077.3|1075|1078.5|1076|1075.8|1073.8|247
1662704100000|2022-09-09 06:15:00|1077|1075.3|1078.8|1076.3|1079.8|1077.3|1077|1074.8|117
1662704400000|2022-09-09 06:20:00|1079|1076.8|1080.3|1078.5|1084.8|1082.3|1078.8|1076.8|49
1662704700000|2022-09-09 06:25:00|1080.5|1078|1076.5|1074.3|1080.5|1078.3|1075.8|1073.8|56
1662705000000|2022-09-09 06:30:00|1077.3|1074.8|1075.3|1073|1077.3|1075|1073|1071|48
1662705300000|2022-09-09 06:35:00|1075|1072.8|1076.8|1074.8|1077.5|1075.5|1075|1072.5|36
1662705600000|2022-09-09 06:40:00|1076.5|1074.5|1074.3|1072.3|1077|1075|1074.3|1072.3|26
1662705900000|2022-09-09 06:45:00|1074.5|1072.5|1074.3|1071.8|1075.8|1073.8|1073.3|1071|49
1662706200000|2022-09-09 06:50:00|1074.5|1072|1075|1073|1075.8|1073.5|1074.3|1072|8
1662706500000|2022-09-09 06:55:00|1075.3|1073.3|1073.5|1071.3|1076.8|1074.8|1073.5|1071|26
1662706800000|2022-09-09 07:00:00|1073.8|1071.5|1074.8|1073|1076|1073.8|1073.5|1071.5|14
1662707100000|2022-09-09 07:05:00|1074.3|1072.3|1077|1074.8|1078.5|1076.3|1074|1072.3|32
1662707400000|2022-09-09 07:10:00|1077.3|1075|1080.8|1079|1081.5|1079.3|1077|1074.8|8
1662707700000|2022-09-09 07:15:00|1082|1079.8|1084.5|1082.5|1086|1084|1081.5|1079|24
1662708000000|2022-09-09 07:20:00|1085|1082.8|1086.8|1084.8|1088|1086|1084.5|1082.8|36
1662708300000|2022-09-09 07:25:00|1087|1085.3|1084.5|1082.8|1088|1086|1084.5|1082.8|21
1662708600000|2022-09-09 07:30:00|1084.8|1083|1083.8|1081.8|1086|1084|1083.3|1081.5|6
1662708900000|2022-09-09 07:35:00|1084|1082|1084.5|1082.8|1088|1086.3|1082|1080.5|71
1662709200000|2022-09-09 07:40:00|1084.3|1082.3|1085|1083.3|1087.5|1085.8|1084.3|1082.3|4
1662709500000|2022-09-09 07:45:00|1085.3|1083.5|1087.5|1085.5|1088|1086|1085|1083.3|53
1662709800000|2022-09-09 07:50:00|1087.8|1085.8|1084.5|1082.5|1088.3|1086|1083|1081.3|76
1662710100000|2022-09-09 07:55:00|1084.8|1082.8|1082|1080.3|1087|1085|1080.3|1078|51
1662710400000|2022-09-09 08:00:00|1081.5|1079|1087.5|1085.8|1088.3|1086.5|1081|1079|194
1662710700000|2022-09-09 08:05:00|1088|1085.5|1085.3|1083.3|1088.3|1086.3|1083.3|1081.8|160
1662711000000|2022-09-09 08:10:00|1085.5|1083.5|1080|1077.8|1086|1083.8|1079|1077.5|68
1662711300000|2022-09-09 08:15:00|1080.3|1078.3|1081.5|1079.5|1083.3|1081.3|1080.3|1078.3|190
1662711600000|2022-09-09 08:20:00|1080.8|1079|1083.3|1081.3|1084.3|1082.3|1080|1077.8|50
1662711900000|2022-09-09 08:25:00|1083|1081.8|1079|1077.3|1085.5|1083.5|1078.8|1077.3|67
1662712200000|2022-09-09 08:30:00|1079.3|1077.5|1076.8|1074.8|1080.3|1078.5|1076.5|1074.3|260
1662712500000|2022-09-09 08:35:00|1076.5|1074.3|1080.5|1078.3|1081.8|1080|1076.5|1074.3|113
1662712800000|2022-09-09 08:40:00|1080.3|1077.8|1080|1078|1080.5|1079|1079|1077|60
1662713100000|2022-09-09 08:45:00|1079.8|1078.3|1085.5|1083.8|1085.5|1083.8|1079.8|1078|172
1662713400000|2022-09-09 08:50:00|1085.3|1083.5|1084|1082|1086.3|1084.5|1083|1081|157
1662713700000|2022-09-09 08:55:00|1083.8|1082.3|1088.5|1086.5|1088.8|1087|1082.8|1080.8|52
1662714000000|2022-09-09 09:00:00|1088.3|1086.8|1086.5|1085|1089.3|1087.5|1086.3|1084.8|25
1662714300000|2022-09-09 09:05:00|1087.5|1084.8|1086.5|1084.8|1088.3|1086.3|1086.5|1084.8|138
1662714600000|2022-09-09 09:10:00|1086.8|1085|1087|1085.5|1088|1086.3|1086.5|1084.5|196
1662714900000|2022-09-09 09:15:00|1087.3|1085|1087|1085.3|1087.3|1085.8|1085.8|1084|42
1662715200000|2022-09-09 09:20:00|1086.8|1085|1088.3|1086.3|1088.5|1086.5|1086.8|1085|46
1662715500000|2022-09-09 09:25:00|1088|1085.8|1089.3|1087.5|1089.3|1088|1087.8|1085.8|60
1662715800000|2022-09-09 09:30:00|1089|1087.8|1086.3|1084.3|1089|1087.8|1085.5|1083.8|381
1662716100000|2022-09-09 09:35:00|1086|1084|1087.5|1085.5|1088.3|1086.5|1085.5|1083.8|24
1662716400000|2022-09-09 09:40:00|1087.3|1086|1085.3|1083.5|1088.3|1086.5|1085.3|1083.5|287
1662716700000|2022-09-09 09:45:00|1085|1084|1088.3|1086.5|1088.3|1086.5|1085|1083.5|102
1662717000000|2022-09-09 09:50:00|1088.5|1086.8|1085.5|1083.5|1088.5|1086.8|1084.8|1083|145
1662717300000|2022-09-09 09:55:00|1085.3|1083.3|1085|1083.3|1086.8|1085|1085|1083|51
1662717600000|2022-09-09 10:00:00|1085.3|1083.5|1086|1084|1087.5|1085.8|1085|1083.5|68
1662717900000|2022-09-09 10:05:00|1085.8|1084.3|1085.5|1083.5|1087|1085.5|1085|1083.3|127
1662718200000|2022-09-09 10:10:00|1084.5|1082.8|1084.8|1082.8|1085.3|1083.3|1083.5|1082|231
1662718500000|2022-09-09 10:15:00|1084.5|1083|1084.8|1082.8|1085.5|1083.5|1084|1082.3|138
1662718800000|2022-09-09 10:20:00|1084.5|1083|1082.5|1080.5|1084.8|1083.3|1082|1080.5|279
1662719100000|2022-09-09 10:25:00|1082.3|1080.3|1081.3|1079.8|1082.8|1080.8|1080.8|1079.5|337
1662719400000|2022-09-09 10:30:00|1081.5|1079.5|1079.5|1077.5|1081.5|1080|1078.5|1076.8|127
1662719700000|2022-09-09 10:35:00|1079.8|1077.8|1081|1079|1081|1079|1076.8|1075|442
1662720000000|2022-09-09 10:40:00|1081.5|1079.5|1081.3|1079.5|1082.8|1081|1080|1078.3|202
1662720300000|2022-09-09 10:45:00|1081|1079.3|1080.5|1078.8|1081.5|1079.5|1080|1078.3|119
1662720600000|2022-09-09 10:50:00|1080.3|1079|1079|1077.3|1081.8|1080|1078.8|1077.3|109
1662720900000|2022-09-09 10:55:00|1079.3|1077.5|1077.5|1076|1080.5|1078.8|1076.8|1075.3|108
1662721200000|2022-09-09 11:00:00|1077.8|1076.3|1078|1076|1078.5|1076.5|1075.3|1073.5|166
1662721500000|2022-09-09 11:05:00|1077.8|1076.3|1076.8|1075.3|1078.5|1076.5|1076.3|1074.5|155
1662721800000|2022-09-09 11:10:00|1077|1075|1077.5|1075.8|1078|1076|1075.8|1074.5|130
1662722100000|2022-09-09 11:15:00|1077.3|1075.5|1077.8|1076.5|1078.5|1076.8|1076.3|1074.5|130
1662722400000|2022-09-09 11:20:00|1077.5|1075.8|1078.3|1076.5|1079|1077.8|1076.5|1074.5|190
1662722700000|2022-09-09 11:25:00|1078|1076.3|1077|1075|1079.3|1077.3|1075.8|1074.5|172
1662723000000|2022-09-09 11:30:00|1077.3|1074.5|1073|1071.5|1077.3|1075|1072.8|1071.5|161
1662723300000|2022-09-09 11:35:00|1073.5|1071.8|1073.3|1071.8|1075|1073.8|1073.3|1071.5|192
1662723600000|2022-09-09 11:40:00|1073.8|1072.3|1073|1071.5|1075.5|1074|1073|1071.5|148
1662723900000|2022-09-09 11:45:00|1072.8|1071.8|1069.8|1068.3|1074|1072.3|1069.8|1068.3|676
1662724200000|2022-09-09 11:50:00|1069|1067.5|1066.5|1065|1069|1067.5|1065.3|1063.5|864
1662724500000|2022-09-09 11:55:00|1067|1065.5|1068|1066.5|1070.3|1068.3|1066.5|1064.8|146
1662724800000|2022-09-09 12:00:00|1067.8|1066|1069.3|1067.5|1069.8|1067.8|1067.3|1065.5|44
1662725100000|2022-09-09 12:05:00|1069|1068.5|1069.3|1067.3|1071.3|1069|1068|1066.3|71
1662725400000|2022-09-09 12:10:00|1070|1068|1070.5|1068.8|1071.5|1069.3|1069.5|1067.8|14
1662725700000|2022-09-09 12:15:00|1070.8|1069|1070|1068|1073.5|1071.5|1070|1068|117
1662726000000|2022-09-09 12:20:00|1069.8|1067.8|1071.3|1069.5|1072.3|1070.5|1069.3|1067.5|57
1662726300000|2022-09-09 12:25:00|1071.5|1069.8|1068.8|1067|1072|1070.3|1068.5|1067|55
1662726600000|2022-09-09 12:30:00|1068.5|1067.3|1072.5|1070.8|1072.8|1071|1068.5|1067.3|107
1662726900000|2022-09-09 12:35:00|1072.8|1071|1072.8|1070.8|1076.5|1075|1071.8|1070|34
1662727200000|2022-09-09 12:40:00|1073.5|1071|1078|1076|1078|1076|1072.8|1070.8|24
1662727500000|2022-09-09 12:45:00|1078.3|1076.3|1073.3|1071.5|1078.3|1076.3|1073|1071.5|119
1662727800000|2022-09-09 12:50:00|1073|1071.3|1070.5|1068.8|1073.3|1071.3|1068.8|1067|305
1662728100000|2022-09-09 12:55:00|1070.8|1069|1073.8|1071.8|1075.8|1074|1070.8|1069|123
1662728400000|2022-09-09 13:00:00|1074|1071.5|1071.3|1069.3|1076.8|1075.3|1071|1069.3|135
1662728700000|2022-09-09 13:05:00|1071.8|1069.5|1077.5|1075.5|1078.3|1076.5|1071|1069.3|160
1662729000000|2022-09-09 13:10:00|1077.8|1075.8|1076.3|1074|1078.5|1076.8|1075.5|1073.8|57
1662729300000|2022-09-09 13:15:00|1076.5|1074.3|1074.3|1072.5|1077|1075.5|1073|1071.5|104
1662729600000|2022-09-09 13:20:00|1074|1072.8|1071.5|1069.8|1074.3|1072.8|1071.5|1069.5|48
1662729900000|2022-09-09 13:25:00|1071.3|1069.5|1072.5|1070.8|1072.8|1071|1070.5|1068.8|56
1662730200000|2022-09-09 13:30:00|1072.8|1071|1072.3|1070.3|1074.3|1072.5|1071.3|1069.3|32
1662730500000|2022-09-09 13:35:00|1072|1069.8|1072.8|1070.5|1075|1073.3|1070.8|1069|46
1662730800000|2022-09-09 13:40:00|1073|1070.8|1078.3|1076.3|1079.8|1077.8|1072.8|1070.8|88
1662731100000|2022-09-09 13:45:00|1078|1076|1076.8|1074.8|1079.5|1077.5|1076|1074.3|92
1662731400000|2022-09-09 13:50:00|1077.3|1075|1079|1077.3|1079.3|1077.5|1076.8|1074.8|42
1662731700000|2022-09-09 13:55:00|1079.3|1077.5|1077|1075|1079.3|1077.5|1076.8|1074.8|64
1662732000000|2022-09-09 14:00:00|1077.3|1075.3|1077|1075|1078.3|1076.5|1075.5|1073.5|152
1662732300000|2022-09-09 14:05:00|1076.8|1075.3|1078.8|1077.3|1078.8|1077.3|1075.5|1073.8|58
1662732600000|2022-09-09 14:10:00|1079|1077|1077.8|1076|1082|1080.5|1077.5|1075.8|179
1662732900000|2022-09-09 14:15:00|1077.5|1075.8|1077|1075|1078.3|1076.5|1074|1072.3|160
1662733200000|2022-09-09 14:20:00|1076.8|1074.8|1079.3|1077.5|1081.3|1079.5|1076.8|1074.5|105
1662733500000|2022-09-09 14:25:00|1079.5|1077.8|1079.8|1078|1080.3|1078.5|1076.8|1074.8|84
1662733800000|2022-09-09 14:30:00|1079.5|1077.8|1086.3|1084.5|1087.5|1086|1077.8|1076.3|191
1662734100000|2022-09-09 14:35:00|1086.5|1084.8|1079.8|1078|1086.5|1084.8|1079.5|1077.8|35
1662734400000|2022-09-09 14:40:00|1080|1077.8|1082.3|1080.5|1084.8|1083|1078.3|1076.5|152
1662734700000|2022-09-09 14:45:00|1081.8|1080|1085.5|1083.3|1086.5|1084.8|1080.3|1078.5|110
1662735000000|2022-09-09 14:50:00|1085.8|1083.5|1091.5|1089.8|1093.8|1091.5|1085|1083.3|256
1662735300000|2022-09-09 14:55:00|1091.8|1090|1086.8|1084.8|1091.8|1090.3|1086.3|1084.3|89
1662735600000|2022-09-09 15:00:00|1086.5|1084.5|1087.8|1085.8|1089|1087.3|1085.8|1083.5|160
1662735900000|2022-09-09 15:05:00|1087.5|1086|1087|1085.3|1091.5|1089.5|1085.5|1083.5|216
1662736200000|2022-09-09 15:10:00|1086.8|1085|1083.5|1081.5|1087.3|1085.5|1083.3|1081.3|184
1662736500000|2022-09-09 15:15:00|1083.8|1081.3|1085|1083|1086.3|1084.3|1082.5|1080.5|235
1662736800000|2022-09-09 15:20:00|1085.3|1083.3|1084|1082.5|1086|1084.5|1082.5|1080.5|320
1662737100000|2022-09-09 15:25:00|1083.8|1082.8|1087.8|1086.3|1090.5|1088.8|1083.8|1082.5|625